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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1989/12/28 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1989/12/27 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 |
| 1989/12/26 | 1,640 | 1,640 | 1,630 | 1,630 | 3,000 |
| 1989/12/25 | 1,650 | 1,650 | 1,630 | 1,630 | 6,000 |
| 1989/12/22 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 |
| 1989/12/21 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 |
| 1989/12/20 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1989/12/18 | 1,640 | 1,640 | 1,640 | 1,640 | 11,000 |
| 1989/12/15 | 1,650 | 1,700 | 1,650 | 1,700 | 7,000 |
| 1989/12/14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1989/12/13 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1989/12/12 | 1,620 | 1,650 | 1,620 | 1,650 | 5,000 |
| 1989/12/11 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1989/12/08 | 1,690 | 1,700 | 1,650 | 1,650 | 12,000 |
| 1989/12/07 | 1,670 | 1,690 | 1,670 | 1,690 | 5,000 |
| 1989/12/06 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1989/12/01 | 1,690 | 1,700 | 1,670 | 1,670 | 10,000 |
| 1989/11/28 | 1,690 | 1,700 | 1,660 | 1,660 | 8,000 |
| 1989/11/27 | 1,690 | 1,690 | 1,680 | 1,680 | 3,000 |
| 1989/11/24 | 1,660 | 1,690 | 1,660 | 1,690 | 5,000 |
| 1989/11/21 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1989/11/20 | 1,660 | 1,690 | 1,650 | 1,690 | 4,000 |
| 1989/11/17 | 1,660 | 1,700 | 1,660 | 1,700 | 3,000 |
| 1989/11/16 | 1,680 | 1,680 | 1,650 | 1,650 | 4,000 |
| 1989/11/15 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 |
| 1989/11/14 | 1,650 | 1,680 | 1,650 | 1,680 | 6,000 |
| 1989/11/10 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1989/11/09 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1989/11/06 | 1,690 | 1,690 | 1,640 | 1,640 | 3,000 |
| 1989/11/02 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 |
| 1989/11/01 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1989/10/31 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 1989/10/27 | 1,790 | 1,790 | 1,720 | 1,750 | 9,000 |
| 1989/10/26 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 1989/10/25 | 1,800 | 1,830 | 1,760 | 1,760 | 16,000 |
| 1989/10/24 | 1,760 | 1,800 | 1,760 | 1,800 | 22,000 |
| 1989/10/23 | 1,790 | 1,790 | 1,750 | 1,750 | 7,000 |
| 1989/10/20 | 1,720 | 1,750 | 1,720 | 1,720 | 7,000 |
| 1989/10/19 | 1,710 | 1,730 | 1,700 | 1,710 | 7,000 |
| 1989/10/18 | 1,750 | 1,750 | 1,710 | 1,710 | 7,000 |
| 1989/10/17 | 1,730 | 1,780 | 1,730 | 1,740 | 6,000 |
| 1989/10/16 | 1,690 | 1,720 | 1,600 | 1,720 | 13,000 |
| 1989/10/13 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 |
| 1989/10/12 | 1,830 | 1,830 | 1,800 | 1,800 | 9,000 |
| 1989/10/11 | 1,830 | 1,830 | 1,800 | 1,800 | 13,000 |
| 1989/10/09 | 1,760 | 1,760 | 1,740 | 1,740 | 13,000 |
| 1989/10/06 | 1,960 | 1,970 | 1,850 | 1,850 | 27,000 |
| 1989/10/05 | 1,950 | 1,970 | 1,900 | 1,950 | 70,000 |
| 1989/10/04 | 1,900 | 1,900 | 1,900 | 1,900 | 34,000 |
| 1989/10/03 | 1,710 | 1,800 | 1,710 | 1,800 | 39,000 |
| 1989/10/02 | 1,680 | 1,700 | 1,630 | 1,700 | 25,000 |
| 1989/09/29 | 1,650 | 1,680 | 1,640 | 1,680 | 23,000 |
| 1989/09/28 | 1,580 | 1,650 | 1,580 | 1,640 | 13,000 |
| 1989/09/27 | 1,550 | 1,600 | 1,550 | 1,600 | 20,000 |
| 1989/09/25 | 1,560 | 1,560 | 1,540 | 1,540 | 5,000 |
| 1989/09/22 | 1,550 | 1,560 | 1,540 | 1,540 | 5,000 |
| 1989/09/21 | 1,550 | 1,560 | 1,530 | 1,560 | 7,000 |
| 1989/09/20 | 1,560 | 1,560 | 1,550 | 1,550 | 9,000 |
| 1989/09/18 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1989/09/14 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1989/09/13 | 1,550 | 1,590 | 1,550 | 1,550 | 3,000 |
| 1989/09/12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1989/09/11 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1989/09/08 | 1,550 | 1,550 | 1,510 | 1,510 | 6,000 |
| 1989/09/07 | 1,510 | 1,510 | 1,480 | 1,500 | 7,000 |
| 1989/09/06 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 |
| 1989/09/05 | 1,590 | 1,600 | 1,560 | 1,560 | 4,000 |
| 1989/08/30 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1989/08/29 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 |
| 1989/08/28 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
| 1989/08/25 | 1,590 | 1,590 | 1,560 | 1,560 | 4,000 |
| 1989/08/24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1989/08/23 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 |
| 1989/08/22 | 1,650 | 1,670 | 1,650 | 1,650 | 14,000 |
| 1989/08/21 | 1,600 | 1,650 | 1,580 | 1,650 | 12,000 |
| 1989/08/18 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 |
| 1989/08/17 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 |
| 1989/08/09 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 |
| 1989/08/08 | 1,560 | 1,560 | 1,520 | 1,520 | 6,000 |
| 1989/08/07 | 1,570 | 1,570 | 1,550 | 1,570 | 7,000 |
| 1989/08/04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1989/08/02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1989/07/31 | 1,550 | 1,590 | 1,550 | 1,580 | 4,000 |
| 1989/07/28 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 |
| 1989/07/27 | 1,620 | 1,620 | 1,580 | 1,580 | 12,000 |
| 1989/07/26 | 0 | 0 | 0 | 0 | 0 |
| 1989/07/26 | 1 -> 1.17 分割 | ||||
| 1989/07/25 | 1,664 | 1,694 | 1,654 | 1,664 | 22,946 |
| 1989/07/24 | 1,674 | 1,674 | 1,654 | 1,654 | 43,897 |
| 1989/07/21 | 1,674 | 1,704 | 1,644 | 1,644 | 15,963 |
| 1989/07/20 | 1,694 | 1,694 | 1,644 | 1,654 | 16,960 |
| 1989/07/19 | 1,684 | 1,694 | 1,654 | 1,694 | 11,972 |
| 1989/07/18 | 1,694 | 1,694 | 1,654 | 1,654 | 8,979 |
| 1989/07/17 | 1,694 | 1,704 | 1,694 | 1,694 | 9,977 |
| 1989/07/14 | 1,694 | 1,704 | 1,664 | 1,704 | 12,970 |
| 1989/07/13 | 1,714 | 1,714 | 1,704 | 1,704 | 20,951 |
| 1989/07/12 | 1,724 | 1,724 | 1,714 | 1,714 | 5,986 |
| 1989/07/11 | 1,684 | 1,714 | 1,684 | 1,714 | 5,986 |
| 1989/07/10 | 1,704 | 1,724 | 1,684 | 1,704 | 13,967 |
| 1989/07/07 | 1,744 | 1,754 | 1,724 | 1,724 | 8,979 |
| 1989/07/06 | 1,754 | 1,754 | 1,744 | 1,754 | 10,974 |
| 1989/07/04 | 1,764 | 1,764 | 1,744 | 1,744 | 19,953 |
| 1989/07/03 | 1,774 | 1,794 | 1,744 | 1,754 | 17,958 |
| 1989/06/30 | 1,804 | 1,804 | 1,744 | 1,744 | 47,888 |
| 1989/06/29 | 1,764 | 1,854 | 1,754 | 1,784 | 116,726 |
| 1989/06/28 | 1,624 | 1,734 | 1,614 | 1,734 | 108,745 |
| 1989/06/27 | 1,453 | 1,504 | 1,453 | 1,504 | 7,981 |
| 1989/06/26 | 1,433 | 1,433 | 1,433 | 1,433 | 2,993 |
| 1989/06/23 | 1,423 | 1,423 | 1,423 | 1,423 | 4,988 |
| 1989/06/22 | 1,433 | 1,433 | 1,423 | 1,423 | 3,991 |
| 1989/06/19 | 1,423 | 1,433 | 1,423 | 1,423 | 6,984 |
| 1989/06/16 | 1,443 | 1,443 | 1,433 | 1,433 | 2,993 |
| 1989/06/12 | 1,443 | 1,443 | 1,443 | 1,443 | 2,993 |
| 1989/06/08 | 1,443 | 1,443 | 1,443 | 1,443 | 998 |
| 1989/06/07 | 1,473 | 1,473 | 1,453 | 1,453 | 5,986 |
| 1989/06/06 | 1,483 | 1,483 | 1,483 | 1,483 | 1,995 |
| 1989/06/05 | 1,483 | 1,504 | 1,473 | 1,493 | 4,988 |
| 1989/06/01 | 1,493 | 1,493 | 1,483 | 1,483 | 5,986 |
| 1989/05/31 | 1,504 | 1,504 | 1,493 | 1,493 | 3,991 |
| 1989/05/30 | 1,483 | 1,493 | 1,483 | 1,493 | 1,995 |
| 1989/05/29 | 1,483 | 1,504 | 1,473 | 1,473 | 5,986 |
| 1989/05/25 | 1,473 | 1,473 | 1,473 | 1,473 | 998 |
| 1989/05/23 | 1,514 | 1,514 | 1,463 | 1,463 | 4,988 |
| 1989/05/22 | 1,463 | 1,514 | 1,463 | 1,514 | 7,981 |
| 1989/05/19 | 1,473 | 1,473 | 1,473 | 1,473 | 2,993 |
| 1989/05/18 | 1,524 | 1,524 | 1,504 | 1,504 | 3,991 |
| 1989/05/17 | 1,524 | 1,524 | 1,524 | 1,524 | 998 |
| 1989/05/16 | 1,534 | 1,534 | 1,534 | 1,534 | 998 |
| 1989/05/15 | 1,534 | 1,534 | 1,534 | 1,534 | 998 |
| 1989/05/12 | 1,594 | 1,594 | 1,534 | 1,534 | 2,993 |
| 1989/05/11 | 1,594 | 1,594 | 1,594 | 1,594 | 998 |
| 1989/05/10 | 1,624 | 1,624 | 1,604 | 1,604 | 7,981 |
| 1989/05/09 | 1,604 | 1,614 | 1,604 | 1,614 | 4,988 |
| 1989/05/08 | 1,604 | 1,604 | 1,604 | 1,604 | 5,986 |
| 1989/05/02 | 1,564 | 1,564 | 1,564 | 1,564 | 1,995 |
| 1989/05/01 | 1,504 | 1,504 | 1,504 | 1,504 | 2,993 |
| 1989/04/28 | 1,524 | 1,524 | 1,514 | 1,524 | 2,993 |
| 1989/04/27 | 1,493 | 1,493 | 1,493 | 1,493 | 1,995 |
| 1989/04/26 | 1,433 | 1,433 | 1,433 | 1,433 | 3,991 |
| 1989/04/25 | 1,453 | 1,453 | 1,453 | 1,453 | 5,986 |
| 1989/04/24 | 1,453 | 1,453 | 1,453 | 1,453 | 1,995 |
| 1989/04/20 | 1,493 | 1,493 | 1,453 | 1,453 | 1,995 |
| 1989/04/19 | 1,514 | 1,514 | 1,514 | 1,514 | 5,986 |
| 1989/04/17 | 1,493 | 1,493 | 1,453 | 1,453 | 6,984 |
| 1989/04/13 | 1,493 | 1,493 | 1,493 | 1,493 | 998 |
| 1989/04/12 | 1,493 | 1,493 | 1,493 | 1,493 | 2,993 |
| 1989/04/11 | 1,514 | 1,514 | 1,493 | 1,493 | 1,995 |
| 1989/04/10 | 1,534 | 1,534 | 1,514 | 1,514 | 4,988 |
| 1989/04/05 | 1,504 | 1,524 | 1,493 | 1,504 | 5,986 |
| 1989/04/04 | 1,504 | 1,504 | 1,493 | 1,493 | 5,986 |
| 1989/04/03 | 1,493 | 1,493 | 1,493 | 1,493 | 3,991 |
| 1989/03/31 | 1,504 | 1,504 | 1,504 | 1,504 | 2,993 |
| 1989/03/30 | 1,514 | 1,514 | 1,504 | 1,504 | 2,993 |
| 1989/03/29 | 1,504 | 1,514 | 1,504 | 1,514 | 3,991 |
| 1989/03/24 | 1,504 | 1,504 | 1,493 | 1,493 | 4,988 |
| 1989/03/23 | 1,493 | 1,493 | 1,493 | 1,493 | 1,995 |
| 1989/03/22 | 1,574 | 1,574 | 1,534 | 1,554 | 4,988 |
| 1989/03/20 | 1,604 | 1,604 | 1,584 | 1,604 | 14,965 |
| 1989/03/15 | 1,534 | 1,614 | 1,534 | 1,604 | 3,991 |
| 1989/03/14 | 1,514 | 1,514 | 1,514 | 1,514 | 1,995 |
| 1989/03/13 | 1,564 | 1,564 | 1,473 | 1,473 | 11,972 |
| 1989/03/10 | 1,564 | 1,564 | 1,564 | 1,564 | 3,991 |
| 1989/03/09 | 1,564 | 1,564 | 1,564 | 1,564 | 998 |
| 1989/03/08 | 1,554 | 1,554 | 1,554 | 1,554 | 7,981 |
| 1989/03/07 | 1,554 | 1,554 | 1,554 | 1,554 | 2,993 |
| 1989/03/06 | 1,604 | 1,604 | 1,594 | 1,594 | 3,991 |
| 1989/03/02 | 1,614 | 1,614 | 1,604 | 1,604 | 1,995 |
| 1989/03/01 | 1,614 | 1,614 | 1,614 | 1,614 | 998 |
| 1989/02/28 | 1,614 | 1,614 | 1,614 | 1,614 | 2,993 |
| 1989/02/23 | 1,654 | 1,654 | 1,604 | 1,604 | 2,993 |
| 1989/02/21 | 1,684 | 1,704 | 1,684 | 1,684 | 2,993 |
| 1989/02/16 | 1,704 | 1,714 | 1,684 | 1,684 | 8,979 |
| 1989/02/15 | 1,724 | 1,754 | 1,714 | 1,714 | 6,984 |
| 1989/02/14 | 1,714 | 1,734 | 1,714 | 1,714 | 3,991 |
| 1989/02/13 | 1,704 | 1,704 | 1,704 | 1,704 | 4,988 |
| 1989/02/10 | 1,754 | 1,754 | 1,754 | 1,754 | 2,993 |
| 1989/02/09 | 1,804 | 1,804 | 1,764 | 1,764 | 9,977 |
| 1989/02/08 | 1,734 | 1,804 | 1,734 | 1,804 | 4,988 |
| 1989/02/07 | 1,764 | 1,764 | 1,764 | 1,764 | 4,988 |
| 1989/02/03 | 1,804 | 1,804 | 1,754 | 1,754 | 3,991 |
| 1989/02/02 | 1,804 | 1,804 | 1,804 | 1,804 | 8,979 |
| 1989/02/01 | 1,794 | 1,794 | 1,714 | 1,714 | 4,988 |
| 1989/01/31 | 1,794 | 1,804 | 1,784 | 1,804 | 3,991 |
| 1989/01/30 | 1,794 | 1,794 | 1,794 | 1,794 | 6,984 |
| 1989/01/28 | 1,804 | 1,804 | 1,784 | 1,804 | 9,977 |
| 1989/01/27 | 1,814 | 1,854 | 1,814 | 1,854 | 3,991 |
| 1989/01/26 | 1,754 | 1,804 | 1,754 | 1,804 | 3,991 |
| 1989/01/25 | 1,764 | 1,764 | 1,764 | 1,764 | 2,993 |
| 1989/01/24 | 1,764 | 1,794 | 1,764 | 1,794 | 3,991 |
| 1989/01/23 | 1,804 | 1,804 | 1,764 | 1,764 | 4,988 |
| 1989/01/20 | 1,834 | 1,834 | 1,804 | 1,804 | 1,995 |
| 1989/01/19 | 1,804 | 1,834 | 1,804 | 1,834 | 3,991 |
| 1989/01/18 | 1,754 | 1,774 | 1,754 | 1,774 | 11,972 |
| 1989/01/17 | 1,824 | 1,824 | 1,744 | 1,754 | 6,984 |
| 1989/01/13 | 1,854 | 1,864 | 1,854 | 1,854 | 9,977 |
| 1989/01/12 | 1,955 | 1,965 | 1,935 | 1,935 | 9,977 |
| 1989/01/11 | 2,005 | 2,015 | 1,955 | 1,955 | 85,799 |
| 1989/01/10 | 1,995 | 2,015 | 1,975 | 2,015 | 66,843 |
| 1989/01/09 | 1,864 | 1,935 | 1,864 | 1,935 | 13,967 |
| 1989/01/06 | 1,854 | 1,874 | 1,854 | 1,864 | 13,967 |
| 1989/01/05 | 1,854 | 1,874 | 1,854 | 1,874 | 8,979 |