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 |
|---|---|---|---|---|---|
| 1995/12/29 | 440 | 440 | 438 | 439 | 10,000 |
| 1995/12/28 | 440 | 444 | 438 | 443 | 14,000 |
| 1995/12/27 | 430 | 449 | 430 | 437 | 26,000 |
| 1995/12/26 | 430 | 430 | 421 | 423 | 26,000 |
| 1995/12/25 | 440 | 440 | 430 | 430 | 15,000 |
| 1995/12/22 | 425 | 435 | 425 | 430 | 12,000 |
| 1995/12/21 | 421 | 425 | 411 | 425 | 13,000 |
| 1995/12/20 | 420 | 420 | 420 | 420 | 13,000 |
| 1995/12/19 | 420 | 420 | 420 | 420 | 6,000 |
| 1995/12/15 | 420 | 420 | 420 | 420 | 7,000 |
| 1995/12/14 | 445 | 445 | 420 | 420 | 19,000 |
| 1995/12/13 | 432 | 450 | 431 | 440 | 44,000 |
| 1995/12/12 | 430 | 430 | 424 | 430 | 23,000 |
| 1995/12/11 | 421 | 421 | 421 | 421 | 4,000 |
| 1995/12/08 | 412 | 412 | 410 | 410 | 4,000 |
| 1995/12/07 | 419 | 420 | 402 | 402 | 8,000 |
| 1995/12/06 | 428 | 428 | 420 | 420 | 12,000 |
| 1995/12/05 | 428 | 428 | 425 | 425 | 6,000 |
| 1995/12/04 | 430 | 433 | 425 | 430 | 26,000 |
| 1995/12/01 | 419 | 435 | 419 | 431 | 34,000 |
| 1995/11/30 | 395 | 419 | 395 | 415 | 17,000 |
| 1995/11/29 | 398 | 398 | 393 | 393 | 3,000 |
| 1995/11/28 | 391 | 399 | 391 | 392 | 8,000 |
| 1995/11/27 | 391 | 391 | 389 | 390 | 4,000 |
| 1995/11/24 | 376 | 385 | 376 | 376 | 8,000 |
| 1995/11/22 | 376 | 376 | 375 | 375 | 2,000 |
| 1995/11/21 | 376 | 380 | 375 | 375 | 7,000 |
| 1995/11/20 | 376 | 380 | 375 | 376 | 4,000 |
| 1995/11/16 | 376 | 376 | 376 | 376 | 1,000 |
| 1995/11/15 | 376 | 384 | 376 | 376 | 5,000 |
| 1995/11/14 | 385 | 385 | 380 | 380 | 6,000 |
| 1995/11/13 | 376 | 380 | 376 | 380 | 7,000 |
| 1995/11/10 | 375 | 375 | 375 | 375 | 3,000 |
| 1995/11/09 | 380 | 380 | 380 | 380 | 7,000 |
| 1995/11/07 | 380 | 380 | 380 | 380 | 2,000 |
| 1995/11/06 | 366 | 366 | 365 | 366 | 6,000 |
| 1995/11/01 | 367 | 367 | 361 | 361 | 4,000 |
| 1995/10/31 | 362 | 362 | 360 | 360 | 2,000 |
| 1995/10/30 | 368 | 368 | 367 | 367 | 5,000 |
| 1995/10/27 | 368 | 368 | 368 | 368 | 3,000 |
| 1995/10/26 | 367 | 368 | 367 | 368 | 3,000 |
| 1995/10/25 | 370 | 370 | 366 | 366 | 11,000 |
| 1995/10/24 | 370 | 370 | 370 | 370 | 1,000 |
| 1995/10/23 | 367 | 368 | 367 | 368 | 3,000 |
| 1995/10/20 | 367 | 367 | 367 | 367 | 1,000 |
| 1995/10/19 | 367 | 367 | 362 | 365 | 4,000 |
| 1995/10/17 | 370 | 370 | 370 | 370 | 1,000 |
| 1995/10/16 | 370 | 370 | 370 | 370 | 2,000 |
| 1995/10/13 | 370 | 370 | 370 | 370 | 6,000 |
| 1995/10/11 | 373 | 373 | 370 | 371 | 5,000 |
| 1995/10/09 | 380 | 380 | 376 | 376 | 2,000 |
| 1995/10/04 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/10/03 | 380 | 380 | 380 | 380 | 1,000 |
| 1995/09/29 | 375 | 375 | 370 | 370 | 7,000 |
| 1995/09/28 | 372 | 375 | 372 | 375 | 2,000 |
| 1995/09/27 | 370 | 370 | 370 | 370 | 10,000 |
| 1995/09/26 | 375 | 375 | 370 | 370 | 3,000 |
| 1995/09/25 | 370 | 370 | 370 | 370 | 2,000 |
| 1995/09/22 | 379 | 379 | 371 | 379 | 4,000 |
| 1995/09/21 | 380 | 380 | 380 | 380 | 10,000 |
| 1995/09/20 | 385 | 385 | 381 | 381 | 5,000 |
| 1995/09/19 | 381 | 381 | 381 | 381 | 2,000 |
| 1995/09/18 | 385 | 386 | 385 | 386 | 2,000 |
| 1995/09/14 | 385 | 390 | 385 | 390 | 3,000 |
| 1995/09/12 | 381 | 381 | 380 | 380 | 3,000 |
| 1995/09/11 | 394 | 394 | 384 | 389 | 5,000 |
| 1995/09/08 | 371 | 394 | 371 | 394 | 26,000 |
| 1995/09/06 | 370 | 370 | 370 | 370 | 2,000 |
| 1995/09/05 | 380 | 380 | 380 | 380 | 8,000 |
| 1995/09/04 | 395 | 395 | 390 | 390 | 5,000 |
| 1995/09/01 | 400 | 400 | 395 | 395 | 2,000 |
| 1995/08/31 | 400 | 400 | 395 | 400 | 9,000 |
| 1995/08/30 | 415 | 416 | 410 | 410 | 10,000 |
| 1995/08/29 | 425 | 425 | 410 | 410 | 14,000 |
| 1995/08/28 | 424 | 430 | 424 | 425 | 34,000 |
| 1995/08/25 | 425 | 425 | 419 | 419 | 15,000 |
| 1995/08/24 | 415 | 419 | 415 | 419 | 32,000 |
| 1995/08/23 | 411 | 415 | 410 | 415 | 37,000 |
| 1995/08/22 | 405 | 415 | 400 | 415 | 32,000 |
| 1995/08/21 | 395 | 408 | 390 | 395 | 29,000 |
| 1995/08/18 | 390 | 399 | 390 | 390 | 20,000 |
| 1995/08/17 | 385 | 390 | 385 | 385 | 10,000 |
| 1995/08/16 | 375 | 380 | 370 | 380 | 12,000 |
| 1995/08/15 | 354 | 364 | 354 | 360 | 10,000 |
| 1995/08/14 | 354 | 354 | 351 | 353 | 12,000 |
| 1995/08/11 | 354 | 354 | 345 | 350 | 13,000 |
| 1995/08/10 | 350 | 354 | 350 | 354 | 2,000 |
| 1995/08/09 | 355 | 355 | 350 | 350 | 11,000 |
| 1995/08/08 | 355 | 356 | 354 | 354 | 5,000 |
| 1995/08/07 | 356 | 356 | 356 | 356 | 4,000 |
| 1995/08/04 | 355 | 355 | 350 | 350 | 38,000 |
| 1995/08/03 | 365 | 365 | 355 | 355 | 5,000 |
| 1995/08/01 | 360 | 365 | 360 | 365 | 6,000 |
| 1995/07/31 | 361 | 361 | 350 | 350 | 9,000 |
| 1995/07/28 | 358 | 361 | 358 | 361 | 3,000 |
| 1995/07/27 | 355 | 355 | 355 | 355 | 5,000 |
| 1995/07/26 | 370 | 370 | 370 | 370 | 2,000 |
| 1995/07/25 | 375 | 375 | 362 | 362 | 6,000 |
| 1995/07/24 | 371 | 371 | 370 | 370 | 2,000 |
| 1995/07/21 | 384 | 384 | 370 | 370 | 10,000 |
| 1995/07/20 | 370 | 370 | 370 | 370 | 4,000 |
| 1995/07/19 | 375 | 375 | 375 | 375 | 1,000 |
| 1995/07/18 | 385 | 385 | 375 | 375 | 7,000 |
| 1995/07/17 | 404 | 404 | 390 | 390 | 14,000 |
| 1995/07/14 | 395 | 405 | 392 | 403 | 18,000 |
| 1995/07/13 | 392 | 403 | 390 | 390 | 103,000 |
| 1995/07/12 | 378 | 405 | 374 | 379 | 141,000 |
| 1995/07/11 | 374 | 400 | 374 | 374 | 109,000 |
| 1995/07/10 | 361 | 380 | 361 | 379 | 418,000 |
| 1995/07/07 | 341 | 353 | 341 | 348 | 21,000 |
| 1995/07/05 | 341 | 341 | 340 | 340 | 2,000 |
| 1995/07/04 | 343 | 343 | 341 | 342 | 4,000 |
| 1995/07/03 | 343 | 343 | 343 | 343 | 1,000 |
| 1995/06/30 | 343 | 343 | 343 | 343 | 2,000 |
| 1995/06/29 | 345 | 345 | 343 | 343 | 2,000 |
| 1995/06/27 | 351 | 351 | 347 | 347 | 6,000 |
| 1995/06/22 | 332 | 332 | 332 | 332 | 1,000 |
| 1995/06/21 | 341 | 341 | 341 | 341 | 4,000 |
| 1995/06/20 | 351 | 351 | 346 | 346 | 6,000 |
| 1995/06/19 | 346 | 346 | 346 | 346 | 1,000 |
| 1995/06/15 | 330 | 331 | 330 | 331 | 4,000 |
| 1995/06/13 | 330 | 335 | 330 | 335 | 7,000 |
| 1995/06/12 | 335 | 335 | 330 | 330 | 9,000 |
| 1995/06/09 | 340 | 340 | 340 | 340 | 3,000 |
| 1995/06/08 | 360 | 360 | 360 | 360 | 5,000 |
| 1995/06/05 | 370 | 370 | 370 | 370 | 3,000 |
| 1995/05/31 | 326 | 326 | 325 | 325 | 2,000 |
| 1995/05/30 | 325 | 325 | 320 | 325 | 17,000 |
| 1995/05/26 | 340 | 340 | 330 | 330 | 20,000 |
| 1995/05/25 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/05/24 | 370 | 370 | 370 | 370 | 2,000 |
| 1995/05/19 | 375 | 375 | 375 | 375 | 1,000 |
| 1995/05/18 | 370 | 370 | 370 | 370 | 1,000 |
| 1995/05/16 | 379 | 379 | 379 | 379 | 2,000 |
| 1995/05/15 | 380 | 380 | 380 | 380 | 3,000 |
| 1995/05/11 | 390 | 390 | 380 | 380 | 6,000 |
| 1995/05/08 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/05/02 | 400 | 400 | 400 | 400 | 7,000 |
| 1995/04/28 | 400 | 400 | 400 | 400 | 4,000 |
| 1995/04/27 | 401 | 401 | 401 | 401 | 1,000 |
| 1995/04/26 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/04/25 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/04/24 | 405 | 405 | 400 | 400 | 3,000 |
| 1995/04/21 | 385 | 405 | 385 | 405 | 4,000 |
| 1995/04/19 | 385 | 385 | 380 | 380 | 12,000 |
| 1995/04/18 | 380 | 382 | 380 | 382 | 11,000 |
| 1995/04/11 | 390 | 390 | 380 | 380 | 8,000 |
| 1995/04/06 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/04/05 | 400 | 400 | 390 | 390 | 2,000 |
| 1995/04/04 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/03/31 | 420 | 421 | 420 | 420 | 3,000 |
| 1995/03/30 | 396 | 410 | 396 | 410 | 2,000 |
| 1995/03/29 | 386 | 386 | 386 | 386 | 11,000 |
| 1995/03/27 | 380 | 380 | 377 | 377 | 4,000 |
| 1995/03/24 | 380 | 385 | 380 | 380 | 6,000 |
| 1995/03/23 | 390 | 390 | 381 | 390 | 12,000 |
| 1995/03/22 | 410 | 410 | 397 | 397 | 3,000 |
| 1995/03/20 | 420 | 420 | 411 | 411 | 2,000 |
| 1995/03/17 | 425 | 425 | 425 | 425 | 1,000 |
| 1995/03/16 | 435 | 435 | 430 | 430 | 13,000 |
| 1995/03/15 | 440 | 440 | 435 | 435 | 5,000 |
| 1995/03/14 | 449 | 449 | 443 | 443 | 2,000 |
| 1995/03/13 | 440 | 450 | 440 | 450 | 2,000 |
| 1995/03/10 | 445 | 450 | 445 | 450 | 2,000 |
| 1995/03/09 | 440 | 450 | 440 | 450 | 10,000 |
| 1995/03/08 | 445 | 445 | 445 | 445 | 3,000 |
| 1995/03/07 | 450 | 450 | 450 | 450 | 9,000 |
| 1995/03/06 | 459 | 459 | 458 | 458 | 2,000 |
| 1995/03/03 | 473 | 473 | 473 | 473 | 2,000 |
| 1995/03/02 | 453 | 453 | 453 | 453 | 2,000 |
| 1995/03/01 | 451 | 453 | 451 | 453 | 6,000 |
| 1995/02/27 | 457 | 457 | 450 | 451 | 5,000 |
| 1995/02/24 | 452 | 452 | 452 | 452 | 5,000 |
| 1995/02/23 | 461 | 461 | 461 | 461 | 3,000 |
| 1995/02/22 | 476 | 476 | 473 | 473 | 6,000 |
| 1995/02/21 | 470 | 476 | 470 | 476 | 2,000 |
| 1995/02/20 | 470 | 470 | 470 | 470 | 3,000 |
| 1995/02/09 | 461 | 461 | 461 | 461 | 3,000 |
| 1995/02/07 | 470 | 470 | 470 | 470 | 2,000 |
| 1995/02/06 | 467 | 471 | 466 | 470 | 5,000 |
| 1995/02/03 | 466 | 466 | 466 | 466 | 2,000 |
| 1995/02/02 | 456 | 461 | 455 | 461 | 5,000 |
| 1995/02/01 | 452 | 453 | 451 | 451 | 8,000 |
| 1995/01/31 | 451 | 451 | 450 | 450 | 4,000 |
| 1995/01/30 | 471 | 471 | 450 | 450 | 10,000 |
| 1995/01/27 | 474 | 474 | 469 | 470 | 6,000 |
| 1995/01/26 | 476 | 476 | 475 | 475 | 7,000 |
| 1995/01/25 | 475 | 480 | 470 | 476 | 6,000 |
| 1995/01/24 | 450 | 463 | 450 | 463 | 4,000 |
| 1995/01/23 | 465 | 465 | 450 | 450 | 10,000 |
| 1995/01/20 | 491 | 492 | 480 | 480 | 10,000 |
| 1995/01/19 | 499 | 499 | 491 | 491 | 9,000 |
| 1995/01/18 | 530 | 530 | 521 | 521 | 5,000 |
| 1995/01/17 | 541 | 541 | 540 | 540 | 5,000 |
| 1995/01/13 | 547 | 547 | 545 | 545 | 3,000 |
| 1995/01/12 | 546 | 546 | 546 | 546 | 1,000 |
| 1995/01/11 | 545 | 545 | 540 | 540 | 5,000 |
| 1995/01/10 | 547 | 547 | 547 | 547 | 1,000 |
| 1995/01/09 | 551 | 552 | 546 | 546 | 5,000 |
| 1995/01/06 | 570 | 570 | 547 | 547 | 5,000 |
| 1995/01/05 | 580 | 580 | 570 | 570 | 3,000 |
| 1995/01/04 | 545 | 570 | 545 | 570 | 7,000 |