スーパーバッグ(3945)の株価時系列情報
スーパーバッグ(3945)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 431 | 431 | 431 | 431 | 9,977 |
| 1983/12/27 | 446 | 451 | 446 | 446 | 23,944 |
| 1983/12/26 | 451 | 451 | 443 | 449 | 44,895 |
| 1983/12/24 | 442 | 451 | 441 | 446 | 39,906 |
| 1983/12/23 | 456 | 456 | 437 | 437 | 62,853 |
| 1983/12/22 | 441 | 466 | 440 | 455 | 322,244 |
| 1983/12/21 | 416 | 446 | 416 | 446 | 177,583 |
| 1983/12/20 | 399 | 401 | 399 | 401 | 8,979 |
| 1983/12/19 | 416 | 416 | 397 | 397 | 31,925 |
| 1983/12/16 | 397 | 407 | 392 | 406 | 34,918 |
| 1983/12/15 | 392 | 396 | 388 | 396 | 11,972 |
| 1983/12/14 | 399 | 399 | 397 | 397 | 45,892 |
| 1983/12/12 | 415 | 416 | 411 | 411 | 14,965 |
| 1983/12/09 | 421 | 421 | 415 | 415 | 60,857 |
| 1983/12/08 | 416 | 421 | 403 | 420 | 80,810 |
| 1983/12/07 | 420 | 423 | 415 | 416 | 112,736 |
| 1983/12/06 | 426 | 426 | 420 | 425 | 93,780 |
| 1983/12/05 | 449 | 461 | 432 | 432 | 266,375 |
| 1983/12/03 | 431 | 445 | 431 | 445 | 150,647 |
| 1983/12/02 | 401 | 419 | 401 | 419 | 31,925 |
| 1983/12/01 | 396 | 400 | 396 | 397 | 16,960 |
| 1983/11/30 | 396 | 401 | 396 | 401 | 28,932 |
| 1983/11/29 | 401 | 401 | 396 | 396 | 24,941 |
| 1983/11/28 | 401 | 401 | 400 | 401 | 17,958 |
| 1983/11/26 | 377 | 377 | 377 | 377 | 5,986 |
| 1983/11/25 | 377 | 377 | 377 | 377 | 998 |
| 1983/11/24 | 378 | 378 | 376 | 376 | 5,986 |
| 1983/11/22 | 373 | 373 | 373 | 373 | 3,991 |
| 1983/11/21 | 373 | 373 | 373 | 373 | 4,988 |
| 1983/11/19 | 373 | 373 | 373 | 373 | 4,988 |
| 1983/11/18 | 373 | 373 | 373 | 373 | 24,941 |
| 1983/11/17 | 371 | 371 | 371 | 371 | 3,991 |
| 1983/11/16 | 364 | 364 | 364 | 364 | 3,991 |
| 1983/11/15 | 366 | 366 | 364 | 364 | 4,988 |
| 1983/11/14 | 364 | 364 | 364 | 364 | 5,986 |
| 1983/11/11 | 366 | 366 | 366 | 366 | 11,972 |
| 1983/11/10 | 361 | 362 | 361 | 361 | 11,972 |
| 1983/11/09 | 366 | 366 | 361 | 361 | 8,979 |
| 1983/11/08 | 361 | 361 | 356 | 356 | 1,995 |
| 1983/11/07 | 376 | 376 | 370 | 370 | 2,993 |
| 1983/11/04 | 375 | 376 | 372 | 376 | 7,981 |
| 1983/11/02 | 371 | 376 | 371 | 371 | 4,988 |
| 1983/11/01 | 361 | 371 | 361 | 371 | 3,991 |
| 1983/10/31 | 353 | 356 | 353 | 356 | 6,984 |
| 1983/10/28 | 352 | 356 | 351 | 351 | 11,972 |
| 1983/10/27 | 354 | 356 | 351 | 351 | 11,972 |
| 1983/10/26 | 356 | 356 | 351 | 351 | 22,946 |
| 1983/10/25 | 356 | 356 | 351 | 351 | 5,986 |
| 1983/10/24 | 361 | 361 | 358 | 358 | 5,986 |
| 1983/10/22 | 361 | 361 | 361 | 361 | 1,995 |
| 1983/10/21 | 361 | 361 | 358 | 359 | 19,953 |
| 1983/10/20 | 361 | 361 | 361 | 361 | 9,977 |
| 1983/10/19 | 361 | 361 | 361 | 361 | 12,970 |
| 1983/10/18 | 361 | 361 | 361 | 361 | 9,977 |
| 1983/10/17 | 373 | 373 | 373 | 373 | 998 |
| 1983/10/15 | 373 | 373 | 373 | 373 | 2,993 |
| 1983/10/12 | 374 | 374 | 373 | 373 | 4,988 |
| 1983/10/11 | 374 | 374 | 372 | 372 | 5,986 |
| 1983/10/07 | 374 | 374 | 374 | 374 | 11,972 |
| 1983/10/06 | 381 | 381 | 374 | 374 | 29,930 |
| 1983/10/05 | 375 | 375 | 375 | 375 | 4,988 |
| 1983/10/04 | 377 | 377 | 375 | 375 | 11,972 |
| 1983/10/03 | 381 | 381 | 377 | 377 | 13,967 |
| 1983/10/01 | 377 | 381 | 377 | 381 | 1,995 |
| 1983/09/30 | 376 | 376 | 376 | 376 | 1,995 |
| 1983/09/29 | 376 | 376 | 376 | 376 | 5,986 |
| 1983/09/28 | 381 | 381 | 376 | 376 | 1,995 |
| 1983/09/27 | 383 | 383 | 382 | 382 | 3,991 |
| 1983/09/26 | 383 | 383 | 382 | 382 | 4,988 |
| 1983/09/24 | 382 | 382 | 382 | 382 | 1,995 |
| 1983/09/22 | 383 | 383 | 382 | 382 | 11,972 |
| 1983/09/21 | 383 | 383 | 383 | 383 | 4,988 |
| 1983/09/20 | 388 | 388 | 387 | 387 | 4,988 |
| 1983/09/17 | 382 | 382 | 382 | 382 | 6,984 |
| 1983/09/12 | 406 | 409 | 406 | 406 | 5,986 |
| 1983/09/09 | 416 | 416 | 405 | 408 | 25,939 |
| 1983/09/08 | 423 | 423 | 423 | 423 | 16,960 |
| 1983/09/07 | 435 | 435 | 426 | 427 | 45,892 |
| 1983/09/06 | 420 | 442 | 420 | 440 | 73,827 |
| 1983/09/05 | 405 | 426 | 405 | 426 | 82,806 |
| 1983/09/01 | 395 | 395 | 395 | 395 | 54,871 |
| 1983/08/31 | 352 | 400 | 352 | 400 | 65,846 |
| 1983/08/30 | 351 | 351 | 351 | 351 | 7,981 |
| 1983/08/26 | 371 | 371 | 371 | 371 | 6,984 |
| 1983/08/25 | 371 | 371 | 371 | 371 | 6,984 |
| 1983/08/23 | 371 | 371 | 371 | 371 | 19,953 |
| 1983/08/18 | 381 | 401 | 381 | 401 | 41,902 |
| 1983/08/17 | 376 | 381 | 376 | 381 | 16,960 |
| 1983/08/12 | 386 | 391 | 386 | 391 | 10,974 |
| 1983/08/11 | 381 | 381 | 371 | 372 | 16,960 |
| 1983/08/10 | 381 | 381 | 381 | 381 | 6,984 |
| 1983/08/09 | 391 | 391 | 391 | 391 | 9,977 |
| 1983/08/08 | 381 | 382 | 381 | 382 | 3,991 |
| 1983/08/06 | 381 | 381 | 381 | 381 | 4,988 |
| 1983/08/05 | 386 | 391 | 386 | 391 | 2,993 |
| 1983/08/04 | 396 | 401 | 391 | 391 | 45,892 |
| 1983/08/02 | 407 | 421 | 407 | 416 | 62,853 |
| 1983/08/01 | 401 | 407 | 401 | 402 | 22,946 |
| 1983/07/30 | 402 | 402 | 400 | 401 | 28,932 |
| 1983/07/29 | 381 | 401 | 381 | 401 | 47,888 |
| 1983/07/28 | 391 | 395 | 390 | 391 | 34,918 |
| 1983/07/27 | 386 | 396 | 386 | 391 | 63,850 |
| 1983/07/26 | 391 | 396 | 386 | 396 | 42,899 |
| 1983/07/25 | 391 | 391 | 391 | 391 | 23,944 |
| 1983/07/23 | 395 | 401 | 391 | 391 | 24,941 |
| 1983/07/22 | 396 | 396 | 391 | 396 | 17,958 |
| 1983/07/21 | 401 | 403 | 391 | 391 | 41,902 |
| 1983/07/20 | 401 | 401 | 391 | 391 | 67,841 |
| 1983/07/19 | 411 | 411 | 401 | 401 | 75,822 |
| 1983/07/18 | 401 | 421 | 401 | 421 | 131,691 |
| 1983/07/15 | 401 | 405 | 398 | 399 | 275,354 |
| 1983/07/14 | 386 | 386 | 371 | 384 | 129,696 |
| 1983/07/13 | 366 | 396 | 366 | 386 | 269,368 |
| 1983/07/12 | 351 | 361 | 350 | 361 | 28,932 |
| 1983/07/11 | 348 | 348 | 336 | 336 | 11,972 |
| 1983/07/09 | 346 | 346 | 332 | 333 | 17,958 |
| 1983/07/08 | 350 | 351 | 346 | 351 | 10,974 |
| 1983/07/07 | 346 | 352 | 337 | 347 | 83,803 |
| 1983/07/05 | 351 | 370 | 350 | 370 | 75,822 |
| 1983/07/02 | 321 | 324 | 321 | 323 | 23,944 |
| 1983/07/01 | 320 | 321 | 320 | 321 | 8,979 |
| 1983/06/30 | 320 | 320 | 320 | 320 | 4,988 |
| 1983/06/29 | 320 | 320 | 316 | 320 | 13,967 |
| 1983/06/28 | 332 | 336 | 321 | 321 | 31,925 |
| 1983/06/27 | 331 | 333 | 331 | 333 | 9,977 |
| 1983/06/25 | 334 | 334 | 334 | 334 | 13,967 |
| 1983/06/24 | 324 | 324 | 324 | 324 | 8,979 |
| 1983/06/22 | 327 | 327 | 321 | 321 | 24,941 |
| 1983/06/21 | 342 | 342 | 326 | 326 | 15,963 |
| 1983/06/20 | 350 | 351 | 341 | 342 | 60,857 |
| 1983/06/16 | 310 | 311 | 310 | 310 | 12,970 |
| 1983/06/15 | 317 | 317 | 306 | 310 | 28,932 |
| 1983/06/14 | 325 | 325 | 317 | 317 | 16,960 |
| 1983/06/13 | 323 | 325 | 322 | 325 | 10,974 |
| 1983/06/10 | 311 | 312 | 311 | 312 | 7,981 |
| 1983/06/09 | 311 | 311 | 311 | 311 | 7,981 |
| 1983/06/07 | 321 | 321 | 317 | 317 | 12,970 |
| 1983/06/06 | 324 | 324 | 321 | 321 | 6,984 |
| 1983/06/04 | 326 | 326 | 323 | 323 | 14,965 |
| 1983/06/02 | 303 | 311 | 303 | 311 | 14,965 |
| 1983/06/01 | 310 | 310 | 301 | 301 | 38,909 |
| 1983/05/31 | 310 | 316 | 310 | 316 | 13,967 |
| 1983/05/30 | 314 | 314 | 314 | 314 | 13,967 |
| 1983/05/28 | 308 | 308 | 308 | 308 | 18,956 |
| 1983/05/27 | 313 | 313 | 301 | 306 | 85,799 |
| 1983/05/26 | 313 | 316 | 313 | 313 | 29,930 |
| 1983/05/25 | 321 | 321 | 311 | 312 | 27,934 |
| 1983/05/23 | 350 | 351 | 343 | 343 | 5,986 |
| 1983/05/18 | 370 | 371 | 365 | 365 | 49,883 |
| 1983/05/17 | 352 | 361 | 350 | 361 | 48,885 |
| 1983/05/16 | 361 | 366 | 352 | 352 | 25,939 |
| 1983/05/14 | 369 | 371 | 365 | 371 | 94,778 |
| 1983/05/13 | 361 | 376 | 361 | 371 | 382,104 |
| 1983/05/12 | 331 | 381 | 331 | 351 | 567,668 |
| 1983/05/11 | 305 | 335 | 305 | 335 | 128,698 |
| 1983/05/10 | 316 | 316 | 306 | 306 | 47,888 |
| 1983/05/09 | 294 | 295 | 294 | 294 | 10,974 |
| 1983/05/07 | 294 | 294 | 288 | 288 | 11,972 |
| 1983/05/06 | 294 | 294 | 287 | 294 | 30,927 |
| 1983/05/04 | 287 | 288 | 287 | 287 | 14,965 |
| 1983/05/02 | 301 | 306 | 296 | 296 | 6,984 |
| 1983/04/30 | 300 | 300 | 300 | 300 | 1,995 |
| 1983/04/28 | 301 | 305 | 294 | 294 | 21,949 |
| 1983/04/27 | 287 | 291 | 283 | 291 | 17,958 |
| 1983/04/26 | 287 | 287 | 287 | 287 | 10,974 |
| 1983/04/25 | 296 | 296 | 291 | 293 | 10,974 |
| 1983/04/23 | 296 | 296 | 296 | 296 | 3,991 |
| 1983/04/22 | 298 | 298 | 296 | 296 | 16,960 |
| 1983/04/21 | 299 | 301 | 299 | 301 | 5,986 |
| 1983/04/20 | 301 | 301 | 296 | 298 | 12,970 |
| 1983/04/19 | 301 | 306 | 301 | 306 | 4,988 |
| 1983/04/18 | 311 | 311 | 301 | 301 | 5,986 |
| 1983/04/15 | 296 | 306 | 296 | 306 | 18,956 |
| 1983/04/14 | 301 | 301 | 301 | 301 | 6,984 |
| 1983/04/13 | 296 | 296 | 296 | 296 | 998 |
| 1983/04/12 | 306 | 306 | 296 | 296 | 2,993 |
| 1983/04/11 | 301 | 301 | 297 | 301 | 9,977 |
| 1983/04/09 | 296 | 301 | 296 | 301 | 7,981 |
| 1983/04/08 | 301 | 301 | 296 | 296 | 4,988 |
| 1983/04/07 | 305 | 305 | 301 | 301 | 10,974 |
| 1983/04/06 | 301 | 301 | 301 | 301 | 1,995 |
| 1983/04/05 | 292 | 292 | 292 | 292 | 2,993 |
| 1983/04/04 | 296 | 296 | 291 | 291 | 8,979 |
| 1983/04/02 | 312 | 312 | 291 | 291 | 10,974 |
| 1983/04/01 | 312 | 312 | 312 | 312 | 8,979 |
| 1983/03/31 | 300 | 301 | 299 | 301 | 7,981 |
| 1983/03/30 | 294 | 306 | 293 | 294 | 17,958 |
| 1983/03/29 | 288 | 294 | 288 | 290 | 14,965 |
| 1983/03/28 | 281 | 282 | 281 | 282 | 4,988 |
| 1983/03/26 | 284 | 284 | 281 | 281 | 9,977 |
| 1983/03/25 | 279 | 286 | 278 | 281 | 15,963 |
| 1983/03/24 | 286 | 286 | 276 | 276 | 12,970 |
| 1983/03/23 | 286 | 286 | 281 | 281 | 12,970 |
| 1983/03/22 | 291 | 291 | 286 | 291 | 29,930 |
| 1983/03/18 | 301 | 305 | 291 | 291 | 55,869 |
| 1983/03/16 | 335 | 335 | 330 | 331 | 30,927 |
| 1983/03/15 | 331 | 340 | 321 | 335 | 128,698 |
| 1983/03/14 | 315 | 331 | 309 | 326 | 159,626 |
| 1983/03/11 | 291 | 295 | 291 | 291 | 54,871 |
| 1983/03/10 | 286 | 290 | 282 | 290 | 16,960 |
| 1983/03/09 | 271 | 281 | 267 | 281 | 21,949 |
| 1983/03/08 | 271 | 271 | 271 | 271 | 24,941 |
| 1983/03/07 | 266 | 266 | 266 | 266 | 6,984 |
| 1983/03/05 | 269 | 269 | 266 | 266 | 1,995 |
| 1983/03/04 | 271 | 271 | 270 | 270 | 2,993 |
| 1983/03/03 | 266 | 271 | 261 | 271 | 16,960 |
| 1983/03/02 | 270 | 270 | 270 | 270 | 998 |
| 1983/03/01 | 271 | 271 | 266 | 266 | 17,958 |
| 1983/02/26 | 273 | 273 | 271 | 271 | 2,993 |
| 1983/02/25 | 268 | 268 | 268 | 268 | 2,993 |
| 1983/02/24 | 270 | 271 | 267 | 267 | 3,991 |
| 1983/02/23 | 265 | 271 | 265 | 271 | 7,981 |
| 1983/02/22 | 265 | 271 | 263 | 271 | 7,981 |
| 1983/02/21 | 270 | 270 | 266 | 266 | 4,988 |
| 1983/02/18 | 269 | 269 | 269 | 269 | 998 |
| 1983/02/17 | 263 | 263 | 263 | 263 | 998 |
| 1983/02/16 | 262 | 267 | 262 | 263 | 10,974 |
| 1983/02/15 | 267 | 267 | 258 | 258 | 9,977 |
| 1983/02/14 | 267 | 271 | 267 | 267 | 3,991 |
| 1983/02/12 | 268 | 268 | 266 | 266 | 3,991 |
| 1983/02/10 | 274 | 274 | 273 | 273 | 5,986 |
| 1983/02/09 | 274 | 276 | 274 | 274 | 13,967 |
| 1983/02/08 | 274 | 274 | 274 | 274 | 1,995 |
| 1983/02/07 | 280 | 280 | 273 | 273 | 1,995 |
| 1983/02/05 | 277 | 280 | 277 | 280 | 5,986 |
| 1983/02/04 | 271 | 281 | 271 | 271 | 8,979 |
| 1983/02/03 | 271 | 271 | 266 | 266 | 4,988 |
| 1983/02/02 | 265 | 265 | 265 | 265 | 3,991 |
| 1983/02/01 | 261 | 261 | 258 | 258 | 9,977 |
| 1983/01/31 | 256 | 258 | 256 | 258 | 3,991 |
| 1983/01/27 | 266 | 266 | 261 | 261 | 3,991 |
| 1983/01/26 | 271 | 271 | 266 | 266 | 2,993 |
| 1983/01/25 | 271 | 271 | 266 | 266 | 12,970 |
| 1983/01/24 | 271 | 271 | 271 | 271 | 2,993 |
| 1983/01/22 | 270 | 270 | 270 | 270 | 998 |
| 1983/01/21 | 271 | 271 | 271 | 271 | 998 |
| 1983/01/19 | 274 | 274 | 261 | 266 | 10,974 |
| 1983/01/17 | 281 | 281 | 277 | 281 | 11,972 |
| 1983/01/14 | 296 | 296 | 281 | 281 | 48,885 |
| 1983/01/13 | 272 | 291 | 272 | 291 | 35,916 |
| 1983/01/12 | 265 | 271 | 265 | 271 | 9,977 |
| 1983/01/11 | 256 | 256 | 256 | 256 | 11,972 |
| 1983/01/10 | 256 | 256 | 256 | 256 | 12,970 |
| 1983/01/08 | 261 | 261 | 256 | 256 | 1,995 |
| 1983/01/07 | 261 | 261 | 256 | 256 | 7,981 |
| 1983/01/06 | 270 | 271 | 268 | 268 | 7,981 |
| 1983/01/05 | 266 | 271 | 266 | 271 | 1,995 |