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 |
|---|---|---|---|---|---|
| 1996/12/30 | 390 | 390 | 380 | 380 | 2,000 |
| 1996/12/26 | 399 | 399 | 385 | 385 | 2,000 |
| 1996/12/25 | 399 | 399 | 399 | 399 | 6,000 |
| 1996/12/24 | 398 | 399 | 398 | 399 | 2,000 |
| 1996/12/19 | 421 | 421 | 420 | 420 | 6,000 |
| 1996/12/18 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/12/17 | 430 | 430 | 425 | 425 | 2,000 |
| 1996/12/16 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/12/13 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/12/11 | 450 | 450 | 450 | 450 | 2,000 |
| 1996/12/10 | 451 | 451 | 451 | 451 | 2,000 |
| 1996/12/09 | 461 | 461 | 461 | 461 | 3,000 |
| 1996/12/05 | 461 | 461 | 461 | 461 | 10,000 |
| 1996/12/04 | 461 | 461 | 461 | 461 | 4,000 |
| 1996/12/03 | 470 | 470 | 470 | 470 | 12,000 |
| 1996/11/28 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/11/26 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/11/25 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/11/22 | 466 | 466 | 465 | 465 | 3,000 |
| 1996/11/21 | 471 | 471 | 471 | 471 | 1,000 |
| 1996/11/20 | 471 | 471 | 471 | 471 | 1,000 |
| 1996/11/19 | 471 | 471 | 471 | 471 | 1,000 |
| 1996/11/18 | 484 | 484 | 476 | 476 | 4,000 |
| 1996/11/15 | 490 | 490 | 481 | 481 | 6,000 |
| 1996/11/13 | 470 | 490 | 470 | 490 | 12,000 |
| 1996/11/12 | 465 | 465 | 465 | 465 | 2,000 |
| 1996/11/11 | 470 | 470 | 470 | 470 | 2,000 |
| 1996/11/08 | 465 | 470 | 465 | 470 | 4,000 |
| 1996/11/07 | 466 | 466 | 465 | 465 | 4,000 |
| 1996/11/06 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/11/05 | 465 | 465 | 465 | 465 | 3,000 |
| 1996/11/01 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/10/30 | 462 | 462 | 462 | 462 | 1,000 |
| 1996/10/28 | 461 | 461 | 461 | 461 | 3,000 |
| 1996/10/25 | 470 | 470 | 465 | 465 | 2,000 |
| 1996/10/24 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/10/21 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/10/18 | 490 | 490 | 490 | 490 | 3,000 |
| 1996/10/17 | 480 | 480 | 480 | 480 | 4,000 |
| 1996/10/16 | 460 | 461 | 460 | 461 | 5,000 |
| 1996/10/15 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/10/11 | 481 | 481 | 480 | 480 | 2,000 |
| 1996/10/08 | 482 | 482 | 481 | 481 | 5,000 |
| 1996/10/04 | 481 | 481 | 481 | 481 | 1,000 |
| 1996/10/03 | 490 | 495 | 490 | 495 | 5,000 |
| 1996/10/02 | 482 | 482 | 482 | 482 | 1,000 |
| 1996/09/27 | 480 | 480 | 471 | 471 | 3,000 |
| 1996/09/26 | 481 | 482 | 480 | 480 | 4,000 |
| 1996/09/25 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/09/24 | 495 | 495 | 495 | 495 | 1,000 |
| 1996/09/20 | 498 | 498 | 495 | 495 | 2,000 |
| 1996/09/19 | 495 | 495 | 495 | 495 | 2,000 |
| 1996/09/13 | 460 | 460 | 460 | 460 | 3,000 |
| 1996/09/12 | 475 | 475 | 465 | 465 | 3,000 |
| 1996/09/09 | 473 | 473 | 473 | 473 | 1,000 |
| 1996/09/06 | 478 | 480 | 478 | 478 | 3,000 |
| 1996/08/30 | 490 | 490 | 480 | 480 | 2,000 |
| 1996/08/29 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/08/27 | 485 | 491 | 481 | 491 | 7,000 |
| 1996/08/26 | 492 | 492 | 485 | 485 | 3,000 |
| 1996/08/21 | 477 | 482 | 477 | 482 | 2,000 |
| 1996/08/19 | 466 | 466 | 466 | 466 | 1,000 |
| 1996/08/16 | 463 | 463 | 463 | 463 | 1,000 |
| 1996/08/13 | 460 | 460 | 460 | 460 | 3,000 |
| 1996/08/12 | 473 | 473 | 460 | 460 | 15,000 |
| 1996/08/09 | 474 | 474 | 474 | 474 | 3,000 |
| 1996/08/08 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/08/06 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/08/05 | 498 | 498 | 490 | 490 | 3,000 |
| 1996/08/02 | 490 | 490 | 488 | 488 | 11,000 |
| 1996/07/26 | 492 | 492 | 490 | 490 | 8,000 |
| 1996/07/25 | 505 | 505 | 491 | 491 | 9,000 |
| 1996/07/24 | 492 | 492 | 492 | 492 | 1,000 |
| 1996/07/23 | 490 | 490 | 483 | 483 | 3,000 |
| 1996/07/22 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/07/19 | 535 | 535 | 525 | 525 | 7,000 |
| 1996/07/18 | 529 | 530 | 520 | 530 | 5,000 |
| 1996/07/17 | 505 | 505 | 505 | 505 | 4,000 |
| 1996/07/16 | 506 | 506 | 505 | 505 | 5,000 |
| 1996/07/12 | 541 | 541 | 541 | 541 | 1,000 |
| 1996/07/11 | 539 | 549 | 539 | 541 | 6,000 |
| 1996/07/10 | 539 | 539 | 539 | 539 | 1,000 |
| 1996/07/09 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/07/08 | 531 | 531 | 530 | 530 | 5,000 |
| 1996/07/05 | 535 | 535 | 530 | 530 | 3,000 |
| 1996/07/03 | 541 | 541 | 541 | 541 | 3,000 |
| 1996/07/02 | 541 | 545 | 541 | 541 | 5,000 |
| 1996/06/28 | 555 | 555 | 555 | 555 | 3,000 |
| 1996/06/27 | 547 | 550 | 547 | 550 | 5,000 |
| 1996/06/26 | 550 | 550 | 548 | 548 | 4,000 |
| 1996/06/25 | 549 | 549 | 549 | 549 | 4,000 |
| 1996/06/21 | 548 | 548 | 548 | 548 | 1,000 |
| 1996/06/20 | 555 | 560 | 545 | 546 | 4,000 |
| 1996/06/19 | 542 | 545 | 542 | 545 | 2,000 |
| 1996/06/18 | 541 | 541 | 541 | 541 | 1,000 |
| 1996/06/17 | 536 | 537 | 536 | 537 | 2,000 |
| 1996/06/14 | 535 | 535 | 535 | 535 | 4,000 |
| 1996/06/12 | 530 | 530 | 530 | 530 | 4,000 |
| 1996/06/11 | 530 | 530 | 530 | 530 | 8,000 |
| 1996/06/10 | 530 | 530 | 525 | 525 | 5,000 |
| 1996/06/07 | 536 | 536 | 530 | 530 | 4,000 |
| 1996/06/06 | 544 | 544 | 544 | 544 | 2,000 |
| 1996/06/05 | 540 | 558 | 540 | 541 | 5,000 |
| 1996/06/04 | 540 | 540 | 538 | 538 | 7,000 |
| 1996/06/03 | 550 | 550 | 550 | 550 | 10,000 |
| 1996/05/31 | 564 | 565 | 563 | 563 | 12,000 |
| 1996/05/30 | 563 | 567 | 563 | 563 | 9,000 |
| 1996/05/29 | 560 | 562 | 560 | 562 | 2,000 |
| 1996/05/28 | 571 | 573 | 571 | 572 | 3,000 |
| 1996/05/27 | 600 | 600 | 566 | 566 | 13,000 |
| 1996/05/24 | 616 | 620 | 610 | 610 | 8,000 |
| 1996/05/23 | 625 | 625 | 606 | 606 | 7,000 |
| 1996/05/22 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/05/21 | 610 | 610 | 595 | 595 | 14,000 |
| 1996/05/20 | 620 | 620 | 620 | 620 | 6,000 |
| 1996/05/17 | 635 | 640 | 629 | 630 | 14,000 |
| 1996/05/16 | 603 | 650 | 602 | 630 | 38,000 |
| 1996/05/15 | 604 | 604 | 596 | 600 | 9,000 |
| 1996/05/14 | 599 | 605 | 595 | 605 | 20,000 |
| 1996/05/13 | 604 | 605 | 600 | 600 | 14,000 |
| 1996/05/10 | 590 | 605 | 590 | 605 | 8,000 |
| 1996/05/09 | 602 | 604 | 585 | 590 | 18,000 |
| 1996/05/08 | 605 | 605 | 602 | 602 | 17,000 |
| 1996/05/07 | 601 | 610 | 600 | 605 | 31,000 |
| 1996/05/02 | 600 | 610 | 592 | 610 | 52,000 |
| 1996/05/01 | 570 | 600 | 570 | 600 | 32,000 |
| 1996/04/30 | 584 | 584 | 570 | 570 | 8,000 |
| 1996/04/26 | 590 | 590 | 585 | 585 | 11,000 |
| 1996/04/25 | 585 | 590 | 580 | 590 | 17,000 |
| 1996/04/24 | 579 | 580 | 570 | 579 | 13,000 |
| 1996/04/23 | 580 | 580 | 575 | 580 | 16,000 |
| 1996/04/22 | 540 | 555 | 531 | 545 | 26,000 |
| 1996/04/19 | 561 | 561 | 547 | 550 | 18,000 |
| 1996/04/18 | 590 | 590 | 561 | 563 | 12,000 |
| 1996/04/17 | 580 | 597 | 571 | 580 | 35,000 |
| 1996/04/16 | 585 | 594 | 575 | 580 | 39,000 |
| 1996/04/15 | 590 | 597 | 585 | 585 | 42,000 |
| 1996/04/12 | 570 | 590 | 570 | 571 | 30,000 |
| 1996/04/11 | 570 | 570 | 560 | 560 | 27,000 |
| 1996/04/10 | 620 | 620 | 590 | 590 | 188,000 |
| 1996/04/09 | 504 | 590 | 504 | 590 | 84,000 |
| 1996/04/08 | 496 | 500 | 496 | 496 | 15,000 |
| 1996/04/05 | 495 | 495 | 490 | 494 | 11,000 |
| 1996/04/04 | 501 | 501 | 500 | 501 | 3,000 |
| 1996/04/03 | 495 | 500 | 495 | 500 | 21,000 |
| 1996/04/02 | 499 | 499 | 499 | 499 | 4,000 |
| 1996/04/01 | 494 | 498 | 491 | 495 | 12,000 |
| 1996/03/29 | 485 | 490 | 485 | 489 | 5,000 |
| 1996/03/28 | 477 | 485 | 476 | 485 | 10,000 |
| 1996/03/27 | 480 | 480 | 473 | 475 | 6,000 |
| 1996/03/26 | 480 | 485 | 480 | 485 | 2,000 |
| 1996/03/25 | 493 | 495 | 480 | 486 | 15,000 |
| 1996/03/22 | 470 | 485 | 470 | 485 | 3,000 |
| 1996/03/21 | 479 | 489 | 470 | 470 | 27,000 |
| 1996/03/19 | 479 | 480 | 479 | 480 | 9,000 |
| 1996/03/18 | 444 | 444 | 444 | 444 | 4,000 |
| 1996/03/15 | 425 | 429 | 425 | 429 | 6,000 |
| 1996/03/14 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/03/13 | 423 | 429 | 423 | 425 | 6,000 |
| 1996/03/12 | 429 | 429 | 420 | 420 | 10,000 |
| 1996/03/11 | 420 | 430 | 420 | 430 | 5,000 |
| 1996/03/08 | 440 | 440 | 420 | 422 | 13,000 |
| 1996/03/07 | 441 | 441 | 440 | 440 | 4,000 |
| 1996/03/05 | 441 | 441 | 441 | 441 | 7,000 |
| 1996/03/04 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/03/01 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/02/28 | 453 | 453 | 450 | 450 | 8,000 |
| 1996/02/27 | 456 | 460 | 456 | 460 | 2,000 |
| 1996/02/26 | 469 | 469 | 469 | 469 | 1,000 |
| 1996/02/22 | 460 | 460 | 451 | 451 | 3,000 |
| 1996/02/21 | 470 | 470 | 461 | 465 | 6,000 |
| 1996/02/20 | 471 | 471 | 469 | 469 | 3,000 |
| 1996/02/19 | 472 | 472 | 471 | 471 | 6,000 |
| 1996/02/15 | 485 | 485 | 472 | 472 | 7,000 |
| 1996/02/14 | 483 | 483 | 483 | 483 | 2,000 |
| 1996/02/13 | 496 | 496 | 483 | 483 | 5,000 |
| 1996/02/09 | 485 | 485 | 480 | 480 | 3,000 |
| 1996/02/08 | 490 | 492 | 487 | 487 | 6,000 |
| 1996/02/07 | 486 | 496 | 485 | 485 | 13,000 |
| 1996/02/06 | 491 | 491 | 486 | 486 | 7,000 |
| 1996/02/05 | 491 | 491 | 491 | 491 | 6,000 |
| 1996/02/02 | 486 | 486 | 486 | 486 | 1,000 |
| 1996/02/01 | 486 | 486 | 471 | 471 | 8,000 |
| 1996/01/31 | 486 | 486 | 486 | 486 | 1,000 |
| 1996/01/30 | 480 | 481 | 480 | 481 | 10,000 |
| 1996/01/29 | 476 | 480 | 476 | 477 | 7,000 |
| 1996/01/26 | 481 | 481 | 472 | 473 | 4,000 |
| 1996/01/25 | 480 | 480 | 480 | 480 | 4,000 |
| 1996/01/23 | 490 | 490 | 480 | 480 | 10,000 |
| 1996/01/22 | 488 | 490 | 481 | 481 | 9,000 |
| 1996/01/19 | 488 | 489 | 482 | 482 | 8,000 |
| 1996/01/18 | 502 | 510 | 490 | 490 | 21,000 |
| 1996/01/17 | 510 | 524 | 510 | 524 | 29,000 |
| 1996/01/16 | 510 | 530 | 500 | 500 | 39,000 |
| 1996/01/12 | 479 | 496 | 479 | 489 | 30,000 |
| 1996/01/11 | 474 | 475 | 463 | 475 | 29,000 |
| 1996/01/10 | 467 | 470 | 460 | 470 | 20,000 |
| 1996/01/09 | 460 | 479 | 460 | 470 | 28,000 |
| 1996/01/08 | 463 | 463 | 460 | 460 | 19,000 |
| 1996/01/05 | 449 | 452 | 448 | 452 | 23,000 |
| 1996/01/04 | 440 | 448 | 440 | 448 | 9,000 |