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 |
|---|---|---|---|---|---|
| 1999/12/29 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/12/28 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/12/27 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/12/24 | 195 | 205 | 195 | 195 | 9,000 |
| 1999/12/22 | 205 | 205 | 195 | 195 | 6,000 |
| 1999/12/20 | 199 | 210 | 196 | 210 | 4,000 |
| 1999/12/17 | 195 | 200 | 195 | 200 | 10,000 |
| 1999/12/16 | 195 | 195 | 195 | 195 | 6,000 |
| 1999/12/14 | 196 | 200 | 195 | 195 | 11,000 |
| 1999/12/13 | 196 | 196 | 196 | 196 | 1,000 |
| 1999/12/10 | 200 | 200 | 200 | 200 | 5,000 |
| 1999/12/09 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/12/07 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/12/06 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/12/03 | 195 | 195 | 195 | 195 | 6,000 |
| 1999/12/02 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/12/01 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/11/30 | 191 | 191 | 191 | 191 | 1,000 |
| 1999/11/29 | 198 | 198 | 191 | 195 | 6,000 |
| 1999/11/26 | 218 | 218 | 197 | 197 | 2,000 |
| 1999/11/25 | 200 | 214 | 196 | 197 | 6,000 |
| 1999/11/24 | 210 | 210 | 200 | 200 | 4,000 |
| 1999/11/22 | 201 | 220 | 196 | 220 | 11,000 |
| 1999/11/19 | 205 | 206 | 205 | 206 | 5,000 |
| 1999/11/18 | 228 | 228 | 213 | 213 | 5,000 |
| 1999/11/16 | 201 | 201 | 198 | 198 | 5,000 |
| 1999/11/15 | 205 | 205 | 205 | 205 | 3,000 |
| 1999/11/12 | 205 | 205 | 205 | 205 | 4,000 |
| 1999/11/11 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/11/10 | 210 | 210 | 205 | 205 | 10,000 |
| 1999/11/09 | 215 | 215 | 211 | 211 | 8,000 |
| 1999/11/08 | 215 | 215 | 215 | 215 | 3,000 |
| 1999/11/05 | 215 | 215 | 215 | 215 | 5,000 |
| 1999/11/04 | 216 | 216 | 215 | 215 | 4,000 |
| 1999/11/01 | 218 | 218 | 218 | 218 | 2,000 |
| 1999/10/28 | 234 | 234 | 217 | 218 | 4,000 |
| 1999/10/27 | 240 | 240 | 235 | 235 | 4,000 |
| 1999/10/26 | 208 | 244 | 208 | 244 | 10,000 |
| 1999/10/25 | 238 | 254 | 236 | 248 | 19,000 |
| 1999/10/22 | 220 | 224 | 216 | 216 | 9,000 |
| 1999/10/21 | 201 | 201 | 201 | 201 | 3,000 |
| 1999/10/20 | 201 | 201 | 201 | 201 | 1,000 |
| 1999/10/19 | 205 | 205 | 200 | 200 | 3,000 |
| 1999/10/18 | 205 | 205 | 205 | 205 | 5,000 |
| 1999/10/15 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/10/14 | 205 | 206 | 205 | 206 | 6,000 |
| 1999/10/13 | 211 | 214 | 211 | 211 | 3,000 |
| 1999/10/08 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/10/07 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/10/06 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/10/04 | 205 | 205 | 205 | 205 | 2,000 |
| 1999/09/29 | 228 | 228 | 228 | 228 | 4,000 |
| 1999/09/28 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/09/27 | 200 | 210 | 200 | 210 | 2,000 |
| 1999/09/24 | 199 | 199 | 196 | 196 | 9,000 |
| 1999/09/22 | 220 | 220 | 185 | 200 | 11,000 |
| 1999/09/21 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/09/16 | 221 | 221 | 221 | 221 | 5,000 |
| 1999/09/14 | 221 | 225 | 221 | 225 | 9,000 |
| 1999/09/13 | 225 | 225 | 222 | 222 | 2,000 |
| 1999/09/10 | 225 | 225 | 225 | 225 | 2,000 |
| 1999/09/08 | 220 | 220 | 220 | 220 | 4,000 |
| 1999/09/07 | 211 | 217 | 211 | 217 | 5,000 |
| 1999/09/06 | 239 | 239 | 225 | 225 | 2,000 |
| 1999/09/03 | 220 | 229 | 220 | 229 | 12,000 |
| 1999/09/02 | 250 | 250 | 250 | 250 | 1,000 |
| 1999/09/01 | 230 | 235 | 230 | 235 | 2,000 |
| 1999/08/31 | 240 | 240 | 230 | 230 | 3,000 |
| 1999/08/30 | 231 | 231 | 230 | 230 | 3,000 |
| 1999/08/27 | 231 | 231 | 231 | 231 | 1,000 |
| 1999/08/26 | 226 | 230 | 226 | 230 | 3,000 |
| 1999/08/25 | 244 | 244 | 224 | 224 | 4,000 |
| 1999/08/24 | 223 | 223 | 223 | 223 | 1,000 |
| 1999/08/23 | 221 | 221 | 221 | 221 | 1,000 |
| 1999/08/20 | 220 | 220 | 220 | 220 | 3,000 |
| 1999/08/18 | 230 | 230 | 220 | 220 | 2,000 |
| 1999/08/16 | 245 | 245 | 245 | 245 | 2,000 |
| 1999/08/13 | 220 | 220 | 220 | 220 | 6,000 |
| 1999/08/12 | 224 | 224 | 224 | 224 | 1,000 |
| 1999/08/11 | 210 | 210 | 210 | 210 | 3,000 |
| 1999/08/10 | 230 | 230 | 230 | 230 | 2,000 |
| 1999/08/09 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/08/06 | 231 | 231 | 230 | 230 | 7,000 |
| 1999/08/05 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/08/04 | 237 | 237 | 235 | 235 | 6,000 |
| 1999/08/03 | 236 | 240 | 236 | 240 | 2,000 |
| 1999/08/02 | 245 | 245 | 236 | 236 | 2,000 |
| 1999/07/30 | 246 | 246 | 240 | 240 | 8,000 |
| 1999/07/29 | 259 | 259 | 246 | 246 | 4,000 |
| 1999/07/28 | 249 | 249 | 249 | 249 | 3,000 |
| 1999/07/27 | 246 | 248 | 246 | 247 | 4,000 |
| 1999/07/26 | 245 | 246 | 245 | 246 | 5,000 |
| 1999/07/23 | 243 | 262 | 242 | 262 | 7,000 |
| 1999/07/22 | 251 | 251 | 235 | 242 | 27,000 |
| 1999/07/21 | 260 | 260 | 258 | 260 | 9,000 |
| 1999/07/19 | 253 | 263 | 253 | 263 | 5,000 |
| 1999/07/16 | 280 | 280 | 268 | 268 | 14,000 |
| 1999/07/15 | 280 | 300 | 280 | 281 | 18,000 |
| 1999/07/14 | 289 | 290 | 280 | 280 | 37,000 |
| 1999/07/13 | 285 | 299 | 285 | 290 | 54,000 |
| 1999/07/12 | 265 | 280 | 260 | 280 | 43,000 |
| 1999/07/09 | 241 | 241 | 240 | 240 | 5,000 |
| 1999/07/08 | 250 | 250 | 241 | 241 | 8,000 |
| 1999/07/07 | 241 | 245 | 241 | 241 | 6,000 |
| 1999/07/06 | 241 | 243 | 241 | 243 | 17,000 |
| 1999/07/05 | 243 | 243 | 241 | 241 | 8,000 |
| 1999/07/02 | 240 | 243 | 240 | 243 | 5,000 |
| 1999/07/01 | 239 | 243 | 238 | 243 | 9,000 |
| 1999/06/30 | 235 | 239 | 235 | 237 | 3,000 |
| 1999/06/29 | 236 | 236 | 236 | 236 | 2,000 |
| 1999/06/28 | 236 | 236 | 236 | 236 | 1,000 |
| 1999/06/25 | 236 | 236 | 236 | 236 | 2,000 |
| 1999/06/24 | 240 | 243 | 238 | 238 | 7,000 |
| 1999/06/23 | 240 | 243 | 240 | 240 | 6,000 |
| 1999/06/22 | 241 | 241 | 240 | 240 | 6,000 |
| 1999/06/21 | 238 | 240 | 238 | 240 | 20,000 |
| 1999/06/18 | 240 | 240 | 240 | 240 | 6,000 |
| 1999/06/17 | 240 | 240 | 231 | 231 | 14,000 |
| 1999/06/16 | 225 | 235 | 225 | 235 | 5,000 |
| 1999/06/15 | 238 | 241 | 238 | 241 | 7,000 |
| 1999/06/14 | 239 | 243 | 222 | 243 | 21,000 |
| 1999/06/11 | 210 | 219 | 210 | 219 | 16,000 |
| 1999/06/10 | 210 | 210 | 210 | 210 | 4,000 |
| 1999/06/09 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/06/07 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/06/04 | 205 | 205 | 204 | 205 | 4,000 |
| 1999/06/03 | 205 | 210 | 205 | 210 | 3,000 |
| 1999/06/02 | 205 | 205 | 204 | 204 | 4,000 |
| 1999/05/31 | 204 | 204 | 204 | 204 | 7,000 |
| 1999/05/28 | 205 | 205 | 203 | 204 | 11,000 |
| 1999/05/27 | 206 | 206 | 205 | 205 | 8,000 |
| 1999/05/26 | 203 | 205 | 203 | 205 | 4,000 |
| 1999/05/25 | 213 | 213 | 203 | 203 | 10,000 |
| 1999/05/24 | 213 | 219 | 213 | 214 | 27,000 |
| 1999/05/21 | 200 | 201 | 198 | 198 | 29,000 |
| 1999/05/20 | 180 | 194 | 180 | 194 | 10,000 |
| 1999/05/19 | 195 | 195 | 195 | 195 | 4,000 |
| 1999/05/18 | 200 | 200 | 195 | 195 | 5,000 |
| 1999/05/17 | 201 | 201 | 200 | 200 | 6,000 |
| 1999/05/14 | 200 | 200 | 200 | 200 | 2,000 |
| 1999/05/13 | 205 | 205 | 200 | 200 | 6,000 |
| 1999/05/12 | 206 | 210 | 206 | 206 | 6,000 |
| 1999/05/11 | 207 | 210 | 206 | 210 | 11,000 |
| 1999/05/10 | 206 | 206 | 205 | 205 | 6,000 |
| 1999/05/07 | 200 | 207 | 200 | 205 | 5,000 |
| 1999/05/06 | 200 | 205 | 199 | 205 | 10,000 |
| 1999/04/27 | 198 | 198 | 191 | 191 | 8,000 |
| 1999/04/26 | 195 | 197 | 195 | 197 | 5,000 |
| 1999/04/23 | 195 | 195 | 190 | 193 | 4,000 |
| 1999/04/22 | 191 | 194 | 186 | 186 | 7,000 |
| 1999/04/21 | 181 | 181 | 181 | 181 | 1,000 |
| 1999/04/20 | 190 | 190 | 181 | 181 | 3,000 |
| 1999/04/19 | 195 | 195 | 193 | 193 | 7,000 |
| 1999/04/16 | 195 | 195 | 195 | 195 | 5,000 |
| 1999/04/15 | 198 | 198 | 195 | 195 | 15,000 |
| 1999/04/14 | 193 | 200 | 193 | 200 | 5,000 |
| 1999/04/13 | 192 | 194 | 191 | 191 | 5,000 |
| 1999/04/12 | 190 | 190 | 190 | 190 | 9,000 |
| 1999/04/09 | 191 | 191 | 190 | 190 | 9,000 |
| 1999/04/08 | 180 | 185 | 180 | 185 | 21,000 |
| 1999/04/07 | 180 | 180 | 176 | 180 | 8,000 |
| 1999/04/06 | 179 | 179 | 172 | 172 | 2,000 |
| 1999/04/05 | 171 | 179 | 171 | 171 | 9,000 |
| 1999/04/02 | 171 | 171 | 171 | 171 | 10,000 |
| 1999/03/31 | 172 | 172 | 166 | 166 | 21,000 |
| 1999/03/30 | 180 | 180 | 179 | 179 | 9,000 |
| 1999/03/29 | 172 | 179 | 172 | 179 | 6,000 |
| 1999/03/26 | 173 | 174 | 173 | 174 | 2,000 |
| 1999/03/25 | 180 | 180 | 172 | 172 | 19,000 |
| 1999/03/24 | 176 | 180 | 176 | 180 | 9,000 |
| 1999/03/19 | 180 | 180 | 171 | 171 | 6,000 |
| 1999/03/18 | 180 | 180 | 180 | 180 | 3,000 |
| 1999/03/17 | 180 | 180 | 175 | 180 | 9,000 |
| 1999/03/16 | 166 | 175 | 166 | 175 | 6,000 |
| 1999/03/15 | 175 | 180 | 175 | 180 | 4,000 |
| 1999/03/12 | 171 | 174 | 171 | 174 | 3,000 |
| 1999/03/10 | 165 | 165 | 165 | 165 | 4,000 |
| 1999/03/09 | 165 | 165 | 165 | 165 | 1,000 |
| 1999/03/08 | 160 | 160 | 159 | 160 | 4,000 |
| 1999/03/05 | 160 | 160 | 159 | 159 | 5,000 |
| 1999/03/04 | 160 | 160 | 156 | 156 | 13,000 |
| 1999/03/03 | 160 | 160 | 160 | 160 | 6,000 |
| 1999/03/01 | 160 | 164 | 160 | 164 | 5,000 |
| 1999/02/26 | 160 | 160 | 160 | 160 | 3,000 |
| 1999/02/25 | 160 | 160 | 160 | 160 | 4,000 |
| 1999/02/24 | 155 | 155 | 155 | 155 | 2,000 |
| 1999/02/23 | 153 | 153 | 153 | 153 | 1,000 |
| 1999/02/22 | 155 | 155 | 155 | 155 | 4,000 |
| 1999/02/19 | 153 | 153 | 153 | 153 | 6,000 |
| 1999/02/18 | 153 | 153 | 153 | 153 | 3,000 |
| 1999/02/17 | 154 | 154 | 153 | 153 | 5,000 |
| 1999/02/16 | 158 | 158 | 152 | 152 | 3,000 |
| 1999/02/15 | 159 | 159 | 153 | 159 | 8,000 |
| 1999/02/12 | 159 | 160 | 151 | 151 | 65,000 |
| 1999/02/10 | 160 | 160 | 160 | 160 | 6,000 |
| 1999/02/08 | 160 | 160 | 160 | 160 | 4,000 |
| 1999/02/05 | 166 | 166 | 166 | 166 | 10,000 |
| 1999/02/04 | 169 | 170 | 169 | 170 | 2,000 |
| 1999/02/03 | 170 | 170 | 170 | 170 | 2,000 |
| 1999/02/02 | 165 | 166 | 165 | 166 | 31,000 |
| 1999/02/01 | 165 | 165 | 165 | 165 | 1,000 |
| 1999/01/28 | 165 | 165 | 165 | 165 | 1,000 |
| 1999/01/26 | 165 | 165 | 165 | 165 | 2,000 |
| 1999/01/25 | 170 | 170 | 170 | 170 | 3,000 |
| 1999/01/20 | 173 | 173 | 170 | 170 | 3,000 |
| 1999/01/19 | 175 | 175 | 175 | 175 | 1,000 |
| 1999/01/18 | 160 | 160 | 160 | 160 | 1,000 |
| 1999/01/13 | 160 | 160 | 160 | 160 | 1,000 |
| 1999/01/11 | 162 | 162 | 160 | 160 | 7,000 |