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 |
|---|---|---|---|---|---|
| 1988/12/26 | 1,804 | 1,824 | 1,794 | 1,824 | 7,981 |
| 1988/12/24 | 1,724 | 1,784 | 1,724 | 1,784 | 6,984 |
| 1988/12/23 | 1,684 | 1,744 | 1,684 | 1,724 | 15,963 |
| 1988/12/22 | 1,684 | 1,684 | 1,684 | 1,684 | 8,979 |
| 1988/12/21 | 1,684 | 1,684 | 1,684 | 1,684 | 7,981 |
| 1988/12/20 | 1,684 | 1,684 | 1,684 | 1,684 | 5,986 |
| 1988/12/19 | 1,684 | 1,694 | 1,684 | 1,684 | 10,974 |
| 1988/12/16 | 1,704 | 1,704 | 1,684 | 1,684 | 2,993 |
| 1988/12/15 | 1,674 | 1,704 | 1,674 | 1,704 | 8,979 |
| 1988/12/14 | 1,744 | 1,744 | 1,674 | 1,674 | 5,986 |
| 1988/12/13 | 1,754 | 1,754 | 1,724 | 1,744 | 8,979 |
| 1988/12/09 | 1,694 | 1,724 | 1,694 | 1,724 | 12,970 |
| 1988/12/08 | 1,664 | 1,694 | 1,664 | 1,694 | 6,984 |
| 1988/12/07 | 1,644 | 1,674 | 1,604 | 1,654 | 15,963 |
| 1988/12/06 | 1,644 | 1,654 | 1,644 | 1,644 | 4,988 |
| 1988/12/05 | 1,634 | 1,634 | 1,624 | 1,634 | 9,977 |
| 1988/12/03 | 1,614 | 1,624 | 1,614 | 1,624 | 12,970 |
| 1988/12/02 | 1,614 | 1,644 | 1,604 | 1,614 | 10,974 |
| 1988/12/01 | 1,554 | 1,614 | 1,554 | 1,614 | 9,977 |
| 1988/11/30 | 1,534 | 1,544 | 1,534 | 1,544 | 3,991 |
| 1988/11/29 | 1,584 | 1,584 | 1,524 | 1,524 | 11,972 |
| 1988/11/28 | 1,584 | 1,584 | 1,554 | 1,554 | 3,991 |
| 1988/11/25 | 1,574 | 1,584 | 1,554 | 1,584 | 4,988 |
| 1988/11/24 | 1,594 | 1,594 | 1,554 | 1,554 | 4,988 |
| 1988/11/21 | 1,514 | 1,514 | 1,504 | 1,504 | 8,979 |
| 1988/11/18 | 1,534 | 1,534 | 1,504 | 1,504 | 3,991 |
| 1988/11/16 | 1,594 | 1,594 | 1,594 | 1,594 | 998 |
| 1988/11/15 | 1,634 | 1,634 | 1,604 | 1,604 | 4,988 |
| 1988/11/14 | 1,654 | 1,654 | 1,624 | 1,634 | 3,991 |
| 1988/11/11 | 1,604 | 1,624 | 1,604 | 1,624 | 7,981 |
| 1988/11/09 | 1,514 | 1,514 | 1,514 | 1,514 | 4,988 |
| 1988/11/05 | 1,504 | 1,504 | 1,504 | 1,504 | 1,995 |
| 1988/11/04 | 1,493 | 1,504 | 1,493 | 1,504 | 2,993 |
| 1988/11/02 | 1,493 | 1,493 | 1,493 | 1,493 | 3,991 |
| 1988/11/01 | 1,493 | 1,493 | 1,493 | 1,493 | 6,984 |
| 1988/10/29 | 1,453 | 1,453 | 1,453 | 1,453 | 5,986 |
| 1988/10/28 | 1,453 | 1,453 | 1,403 | 1,453 | 19,953 |
| 1988/10/27 | 1,493 | 1,493 | 1,493 | 1,493 | 1,995 |
| 1988/10/26 | 1,604 | 1,604 | 1,594 | 1,594 | 1,995 |
| 1988/10/25 | 1,614 | 1,614 | 1,584 | 1,604 | 7,981 |
| 1988/10/22 | 1,604 | 1,624 | 1,604 | 1,604 | 2,993 |
| 1988/10/20 | 1,574 | 1,584 | 1,564 | 1,584 | 6,984 |
| 1988/10/19 | 1,473 | 1,473 | 1,473 | 1,473 | 998 |
| 1988/10/18 | 1,504 | 1,504 | 1,453 | 1,453 | 24,941 |
| 1988/10/17 | 1,564 | 1,564 | 1,504 | 1,504 | 4,988 |
| 1988/10/14 | 1,684 | 1,684 | 1,684 | 1,684 | 998 |
| 1988/10/13 | 1,714 | 1,714 | 1,704 | 1,704 | 3,991 |
| 1988/10/12 | 1,704 | 1,704 | 1,704 | 1,704 | 4,988 |
| 1988/10/11 | 1,704 | 1,704 | 1,704 | 1,704 | 2,993 |
| 1988/10/06 | 1,704 | 1,704 | 1,704 | 1,704 | 2,993 |
| 1988/10/05 | 1,704 | 1,714 | 1,704 | 1,704 | 5,986 |
| 1988/10/04 | 1,724 | 1,724 | 1,704 | 1,704 | 13,967 |
| 1988/10/01 | 1,754 | 1,754 | 1,724 | 1,724 | 2,993 |
| 1988/09/29 | 1,724 | 1,724 | 1,714 | 1,714 | 3,991 |
| 1988/09/28 | 1,714 | 1,714 | 1,714 | 1,714 | 2,993 |
| 1988/09/26 | 1,884 | 1,884 | 1,844 | 1,844 | 3,991 |
| 1988/09/24 | 1,884 | 1,884 | 1,884 | 1,884 | 3,991 |
| 1988/09/22 | 1,894 | 1,894 | 1,854 | 1,854 | 8,979 |
| 1988/09/21 | 1,764 | 1,854 | 1,764 | 1,834 | 18,956 |
| 1988/09/19 | 1,724 | 1,744 | 1,724 | 1,744 | 5,986 |
| 1988/09/16 | 1,714 | 1,724 | 1,714 | 1,714 | 11,972 |
| 1988/09/14 | 1,724 | 1,724 | 1,714 | 1,714 | 3,991 |
| 1988/09/13 | 1,714 | 1,714 | 1,714 | 1,714 | 998 |
| 1988/09/12 | 1,754 | 1,754 | 1,704 | 1,704 | 16,960 |
| 1988/09/09 | 1,764 | 1,764 | 1,754 | 1,754 | 3,991 |
| 1988/09/08 | 1,744 | 1,764 | 1,744 | 1,764 | 1,995 |
| 1988/09/07 | 1,744 | 1,784 | 1,744 | 1,784 | 5,986 |
| 1988/09/06 | 1,754 | 1,774 | 1,704 | 1,744 | 9,977 |
| 1988/09/05 | 1,784 | 1,784 | 1,784 | 1,784 | 2,993 |
| 1988/09/03 | 1,784 | 1,784 | 1,754 | 1,784 | 6,984 |
| 1988/09/02 | 1,784 | 1,814 | 1,784 | 1,784 | 4,988 |
| 1988/09/01 | 1,794 | 1,794 | 1,794 | 1,794 | 4,988 |
| 1988/08/31 | 1,784 | 1,804 | 1,784 | 1,784 | 5,986 |
| 1988/08/30 | 1,794 | 1,794 | 1,784 | 1,784 | 6,984 |
| 1988/08/29 | 1,814 | 1,814 | 1,784 | 1,784 | 3,991 |
| 1988/08/27 | 1,804 | 1,804 | 1,784 | 1,784 | 5,986 |
| 1988/08/26 | 1,804 | 1,804 | 1,804 | 1,804 | 4,988 |
| 1988/08/25 | 1,814 | 1,814 | 1,774 | 1,794 | 9,977 |
| 1988/08/24 | 1,814 | 1,854 | 1,814 | 1,854 | 4,988 |
| 1988/08/23 | 1,784 | 1,824 | 1,784 | 1,814 | 6,984 |
| 1988/08/22 | 1,814 | 1,814 | 1,804 | 1,814 | 23,944 |
| 1988/08/19 | 1,874 | 1,874 | 1,804 | 1,804 | 11,972 |
| 1988/08/18 | 1,904 | 1,904 | 1,854 | 1,854 | 8,979 |
| 1988/08/16 | 1,904 | 1,904 | 1,904 | 1,904 | 1,995 |
| 1988/08/15 | 1,904 | 1,904 | 1,904 | 1,904 | 998 |
| 1988/08/11 | 1,854 | 1,945 | 1,854 | 1,914 | 5,986 |
| 1988/08/10 | 1,925 | 1,925 | 1,904 | 1,904 | 6,984 |
| 1988/08/09 | 1,975 | 2,005 | 1,925 | 1,925 | 3,991 |
| 1988/08/06 | 1,914 | 1,955 | 1,904 | 1,955 | 8,979 |
| 1988/08/05 | 1,975 | 1,985 | 1,935 | 1,945 | 3,991 |
| 1988/08/04 | 1,965 | 1,975 | 1,955 | 1,975 | 8,979 |
| 1988/08/03 | 1,955 | 1,955 | 1,904 | 1,925 | 15,963 |
| 1988/08/02 | 2,005 | 2,005 | 1,904 | 1,904 | 5,986 |
| 1988/08/01 | 2,155 | 2,155 | 2,005 | 2,005 | 25,939 |
| 1988/07/30 | 2,055 | 2,115 | 2,055 | 2,115 | 9,977 |
| 1988/07/29 | 1,965 | 2,005 | 1,965 | 2,005 | 23,944 |
| 1988/07/28 | 1,904 | 1,975 | 1,904 | 1,904 | 37,911 |
| 1988/07/27 | 1,884 | 1,925 | 1,794 | 1,794 | 34,918 |
| 1988/07/26 | 1,914 | 1,935 | 1,884 | 1,884 | 14,965 |
| 1988/07/25 | 1,955 | 1,955 | 1,904 | 1,904 | 7,981 |
| 1988/07/23 | 1,995 | 1,995 | 1,955 | 1,985 | 5,986 |
| 1988/07/22 | 2,095 | 2,095 | 2,005 | 2,005 | 33,920 |
| 1988/07/21 | 2,205 | 2,205 | 2,095 | 2,095 | 8,979 |
| 1988/07/20 | 2,185 | 2,205 | 2,175 | 2,195 | 19,953 |
| 1988/07/19 | 2,075 | 2,125 | 2,075 | 2,125 | 14,965 |
| 1988/07/18 | 2,005 | 2,005 | 2,005 | 2,005 | 24,941 |
| 1988/07/14 | 2,446 | 2,566 | 2,446 | 2,456 | 134,684 |
| 1988/07/13 | 2,476 | 2,496 | 2,406 | 2,456 | 251,410 |
| 1988/07/12 | 2,005 | 2,205 | 2,005 | 2,155 | 225,471 |
| 1988/07/11 | 1,704 | 1,904 | 1,704 | 1,904 | 47,888 |
| 1988/07/08 | 1,804 | 1,804 | 1,704 | 1,704 | 56,867 |
| 1988/07/07 | 1,804 | 1,804 | 1,804 | 1,804 | 12,970 |
| 1988/07/06 | 1,894 | 1,894 | 1,804 | 1,804 | 55,869 |
| 1988/07/05 | 1,804 | 1,874 | 1,804 | 1,874 | 41,902 |
| 1988/07/04 | 1,894 | 1,894 | 1,804 | 1,804 | 38,909 |
| 1988/07/02 | 1,914 | 1,935 | 1,884 | 1,884 | 13,967 |
| 1988/07/01 | 2,005 | 2,005 | 1,914 | 1,914 | 5,986 |
| 1988/06/30 | 2,055 | 2,065 | 1,975 | 1,975 | 30,927 |
| 1988/06/29 | 2,095 | 2,105 | 2,015 | 2,015 | 25,939 |
| 1988/06/28 | 2,055 | 2,085 | 2,035 | 2,035 | 52,876 |
| 1988/06/27 | 2,215 | 2,215 | 2,005 | 2,005 | 30,927 |
| 1988/06/25 | 2,205 | 2,215 | 2,205 | 2,215 | 4,988 |
| 1988/06/24 | 2,165 | 2,175 | 2,165 | 2,165 | 9,977 |
| 1988/06/23 | 2,255 | 2,255 | 2,155 | 2,155 | 29,930 |
| 1988/06/22 | 2,275 | 2,305 | 2,205 | 2,205 | 30,927 |
| 1988/06/21 | 2,305 | 2,305 | 2,155 | 2,155 | 31,925 |
| 1988/06/20 | 2,366 | 2,366 | 2,305 | 2,305 | 11,972 |
| 1988/06/17 | 2,426 | 2,426 | 2,366 | 2,366 | 5,986 |
| 1988/06/16 | 2,426 | 2,426 | 2,426 | 2,426 | 2,993 |
| 1988/06/15 | 2,596 | 2,596 | 2,506 | 2,506 | 3,991 |
| 1988/06/14 | 2,646 | 2,646 | 2,596 | 2,596 | 2,993 |
| 1988/06/13 | 2,646 | 2,656 | 2,606 | 2,606 | 11,972 |
| 1988/06/10 | 2,566 | 2,606 | 2,566 | 2,606 | 2,993 |
| 1988/06/07 | 2,566 | 2,566 | 2,566 | 2,566 | 998 |
| 1988/06/06 | 2,556 | 2,556 | 2,556 | 2,556 | 1,995 |
| 1988/06/04 | 2,556 | 2,556 | 2,506 | 2,506 | 3,991 |
| 1988/06/03 | 2,556 | 2,556 | 2,536 | 2,536 | 1,995 |
| 1988/06/02 | 2,516 | 2,556 | 2,506 | 2,556 | 8,979 |
| 1988/06/01 | 2,516 | 2,516 | 2,516 | 2,516 | 2,993 |
| 1988/05/31 | 2,526 | 2,526 | 2,506 | 2,516 | 5,986 |
| 1988/05/30 | 2,506 | 2,506 | 2,506 | 2,506 | 5,986 |
| 1988/05/28 | 2,516 | 2,516 | 2,506 | 2,506 | 20,951 |
| 1988/05/27 | 2,516 | 2,546 | 2,506 | 2,506 | 25,939 |
| 1988/05/26 | 2,596 | 2,596 | 2,596 | 2,596 | 3,991 |
| 1988/05/25 | 2,606 | 2,606 | 2,606 | 2,606 | 2,993 |
| 1988/05/24 | 2,656 | 2,656 | 2,576 | 2,576 | 6,984 |
| 1988/05/23 | 2,656 | 2,656 | 2,506 | 2,606 | 31,925 |
| 1988/05/20 | 2,566 | 2,586 | 2,566 | 2,586 | 16,960 |
| 1988/05/19 | 2,596 | 2,596 | 2,536 | 2,556 | 27,934 |
| 1988/05/18 | 2,636 | 2,636 | 2,556 | 2,556 | 76,820 |
| 1988/05/17 | 2,756 | 2,756 | 2,596 | 2,596 | 28,932 |
| 1988/05/16 | 2,947 | 2,947 | 2,807 | 2,807 | 7,981 |
| 1988/05/13 | 3,017 | 3,017 | 3,007 | 3,007 | 8,979 |
| 1988/05/12 | 2,957 | 3,007 | 2,957 | 3,007 | 6,984 |
| 1988/05/11 | 3,007 | 3,057 | 2,937 | 3,057 | 33,920 |
| 1988/05/07 | 2,506 | 2,646 | 2,506 | 2,606 | 43,897 |
| 1988/05/06 | 2,706 | 2,706 | 2,496 | 2,506 | 25,939 |
| 1988/05/02 | 2,867 | 2,867 | 2,706 | 2,706 | 18,956 |
| 1988/04/28 | 2,947 | 2,947 | 2,907 | 2,907 | 3,991 |
| 1988/04/26 | 3,087 | 3,087 | 3,087 | 3,087 | 1,995 |
| 1988/04/25 | 3,097 | 3,107 | 3,097 | 3,107 | 7,981 |
| 1988/04/22 | 3,157 | 3,157 | 3,157 | 3,157 | 1,995 |
| 1988/04/21 | 3,097 | 3,208 | 3,097 | 3,208 | 2,993 |
| 1988/04/20 | 3,107 | 3,107 | 3,097 | 3,097 | 2,993 |
| 1988/04/18 | 3,208 | 3,208 | 3,208 | 3,208 | 998 |
| 1988/04/15 | 3,318 | 3,318 | 3,318 | 3,318 | 3,991 |
| 1988/04/14 | 3,328 | 3,378 | 3,328 | 3,378 | 7,981 |
| 1988/04/11 | 3,027 | 3,027 | 3,027 | 3,027 | 11,972 |
| 1988/04/04 | 3,749 | 3,889 | 3,749 | 3,889 | 18,956 |
| 1988/03/29 | 4,110 | 4,300 | 4,110 | 4,300 | 48,885 |
| 1988/03/28 | 3,919 | 4,160 | 3,909 | 4,160 | 78,815 |
| 1988/03/23 | 4,300 | 4,531 | 4,250 | 4,430 | 204,520 |
| 1988/03/22 | 4,460 | 4,480 | 4,380 | 4,380 | 12,970 |
| 1988/03/18 | 4,440 | 4,511 | 4,430 | 4,491 | 78,815 |
| 1988/03/17 | 4,290 | 4,450 | 4,290 | 4,440 | 54,871 |
| 1988/03/16 | 4,029 | 4,290 | 3,999 | 4,290 | 70,834 |
| 1988/03/15 | 4,160 | 4,160 | 4,080 | 4,080 | 13,967 |
| 1988/03/14 | 4,060 | 4,110 | 4,009 | 4,110 | 44,895 |
| 1988/03/11 | 3,608 | 3,919 | 3,608 | 3,909 | 45,892 |
| 1988/03/10 | 3,408 | 3,508 | 3,398 | 3,508 | 50,881 |
| 1988/03/09 | 3,107 | 3,398 | 3,067 | 3,378 | 78,815 |
| 1988/03/08 | 2,997 | 3,077 | 2,977 | 3,057 | 43,897 |
| 1988/03/07 | 2,907 | 2,987 | 2,877 | 2,987 | 38,909 |
| 1988/03/05 | 2,907 | 2,907 | 2,907 | 2,907 | 998 |
| 1988/03/04 | 2,917 | 2,947 | 2,907 | 2,907 | 7,981 |
| 1988/03/03 | 2,967 | 2,997 | 2,967 | 2,997 | 9,977 |
| 1988/03/02 | 3,007 | 3,007 | 2,957 | 2,967 | 35,916 |
| 1988/03/01 | 2,777 | 2,987 | 2,766 | 2,987 | 57,864 |
| 1988/02/29 | 2,777 | 2,777 | 2,777 | 2,777 | 1,995 |
| 1988/02/27 | 2,807 | 2,807 | 2,807 | 2,807 | 4,988 |
| 1988/02/25 | 2,827 | 2,867 | 2,766 | 2,827 | 17,958 |
| 1988/02/24 | 2,837 | 2,837 | 2,807 | 2,827 | 13,967 |
| 1988/02/23 | 2,526 | 2,756 | 2,526 | 2,756 | 27,934 |
| 1988/02/15 | 2,777 | 2,807 | 2,766 | 2,766 | 2,993 |
| 1988/02/12 | 2,656 | 2,766 | 2,656 | 2,766 | 11,972 |
| 1988/02/08 | 2,797 | 2,797 | 2,797 | 2,797 | 998 |
| 1988/02/04 | 2,917 | 2,917 | 2,917 | 2,917 | 1,995 |
| 1988/02/03 | 3,017 | 3,017 | 3,017 | 3,017 | 2,993 |
| 1988/02/02 | 2,827 | 3,107 | 2,827 | 3,057 | 31,925 |
| 1988/02/01 | 2,726 | 2,787 | 2,726 | 2,787 | 9,977 |
| 1988/01/27 | 2,867 | 2,867 | 2,867 | 2,867 | 998 |
| 1988/01/26 | 2,897 | 2,897 | 2,887 | 2,887 | 4,988 |
| 1988/01/25 | 2,787 | 2,847 | 2,696 | 2,847 | 18,956 |
| 1988/01/22 | 2,997 | 2,997 | 2,957 | 2,957 | 4,988 |
| 1988/01/21 | 3,087 | 3,087 | 2,997 | 3,017 | 10,974 |
| 1988/01/20 | 3,007 | 3,127 | 3,007 | 3,087 | 41,902 |
| 1988/01/19 | 2,937 | 3,067 | 2,937 | 3,007 | 27,934 |
| 1988/01/18 | 2,756 | 3,007 | 2,756 | 2,997 | 36,913 |
| 1988/01/14 | 2,446 | 2,706 | 2,446 | 2,706 | 43,897 |
| 1988/01/13 | 2,245 | 2,486 | 2,245 | 2,406 | 28,932 |
| 1988/01/12 | 2,065 | 2,245 | 2,065 | 2,245 | 11,972 |
| 1988/01/11 | 2,025 | 2,025 | 2,025 | 2,025 | 8,979 |
| 1988/01/07 | 2,195 | 2,195 | 2,185 | 2,185 | 11,972 |
| 1988/01/06 | 2,285 | 2,285 | 2,205 | 2,205 | 7,981 |
| 1988/01/05 | 2,055 | 2,245 | 2,005 | 2,245 | 22,946 |