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 |
|---|---|---|---|---|---|
| 2005/12/30 | 365 | 367 | 359 | 363 | 27,000 |
| 2005/12/29 | 368 | 371 | 366 | 370 | 8,000 |
| 2005/12/28 | 366 | 368 | 361 | 368 | 11,000 |
| 2005/12/27 | 372 | 372 | 362 | 371 | 27,000 |
| 2005/12/26 | 365 | 368 | 354 | 368 | 47,000 |
| 2005/12/22 | 369 | 372 | 367 | 369 | 38,000 |
| 2005/12/21 | 373 | 373 | 368 | 372 | 24,000 |
| 2005/12/20 | 370 | 375 | 365 | 375 | 39,000 |
| 2005/12/19 | 384 | 384 | 370 | 370 | 130,000 |
| 2005/12/16 | 379 | 388 | 377 | 386 | 169,000 |
| 2005/12/15 | 375 | 379 | 365 | 375 | 41,000 |
| 2005/12/14 | 376 | 385 | 368 | 376 | 140,000 |
| 2005/12/13 | 361 | 376 | 354 | 376 | 133,000 |
| 2005/12/12 | 349 | 361 | 344 | 361 | 150,000 |
| 2005/12/09 | 345 | 345 | 326 | 344 | 66,000 |
| 2005/12/08 | 343 | 344 | 340 | 344 | 27,000 |
| 2005/12/07 | 342 | 344 | 339 | 344 | 18,000 |
| 2005/12/06 | 346 | 348 | 340 | 345 | 40,000 |
| 2005/12/05 | 331 | 344 | 331 | 339 | 100,000 |
| 2005/12/02 | 326 | 327 | 325 | 327 | 8,000 |
| 2005/12/01 | 322 | 325 | 321 | 325 | 13,000 |
| 2005/11/30 | 327 | 327 | 324 | 324 | 3,000 |
| 2005/11/29 | 321 | 325 | 321 | 325 | 3,000 |
| 2005/11/28 | 325 | 325 | 321 | 321 | 6,000 |
| 2005/11/25 | 323 | 327 | 323 | 327 | 7,000 |
| 2005/11/24 | 326 | 328 | 323 | 328 | 9,000 |
| 2005/11/22 | 333 | 333 | 325 | 329 | 16,000 |
| 2005/11/21 | 325 | 336 | 323 | 336 | 22,000 |
| 2005/11/18 | 326 | 327 | 321 | 322 | 25,000 |
| 2005/11/17 | 323 | 326 | 322 | 326 | 8,000 |
| 2005/11/16 | 329 | 329 | 320 | 325 | 7,000 |
| 2005/11/15 | 333 | 333 | 328 | 331 | 9,000 |
| 2005/11/14 | 333 | 333 | 325 | 332 | 24,000 |
| 2005/11/11 | 331 | 334 | 330 | 332 | 21,000 |
| 2005/11/10 | 329 | 333 | 326 | 330 | 26,000 |
| 2005/11/09 | 325 | 334 | 323 | 333 | 47,000 |
| 2005/11/08 | 322 | 324 | 321 | 324 | 18,000 |
| 2005/11/07 | 322 | 324 | 318 | 323 | 32,000 |
| 2005/11/04 | 323 | 325 | 320 | 325 | 19,000 |
| 2005/11/02 | 327 | 327 | 319 | 320 | 38,000 |
| 2005/11/01 | 314 | 335 | 314 | 327 | 49,000 |
| 2005/10/31 | 311 | 314 | 311 | 314 | 14,000 |
| 2005/10/28 | 311 | 314 | 309 | 314 | 15,000 |
| 2005/10/27 | 311 | 314 | 309 | 313 | 18,000 |
| 2005/10/26 | 312 | 312 | 308 | 310 | 15,000 |
| 2005/10/25 | 317 | 317 | 309 | 314 | 47,000 |
| 2005/10/24 | 318 | 318 | 303 | 318 | 50,000 |
| 2005/10/21 | 324 | 325 | 322 | 322 | 14,000 |
| 2005/10/20 | 325 | 329 | 325 | 328 | 26,000 |
| 2005/10/19 | 326 | 326 | 321 | 324 | 13,000 |
| 2005/10/18 | 319 | 322 | 316 | 322 | 18,000 |
| 2005/10/17 | 315 | 319 | 314 | 319 | 22,000 |
| 2005/10/14 | 321 | 322 | 318 | 319 | 22,000 |
| 2005/10/13 | 325 | 326 | 324 | 324 | 11,000 |
| 2005/10/12 | 328 | 328 | 326 | 327 | 10,000 |
| 2005/10/11 | 323 | 329 | 323 | 329 | 10,000 |
| 2005/10/07 | 327 | 332 | 325 | 332 | 12,000 |
| 2005/10/06 | 332 | 332 | 326 | 330 | 29,000 |
| 2005/10/05 | 331 | 335 | 328 | 335 | 38,000 |
| 2005/10/04 | 319 | 332 | 319 | 332 | 14,000 |
| 2005/10/03 | 329 | 329 | 316 | 322 | 29,000 |
| 2005/09/30 | 328 | 335 | 328 | 331 | 30,000 |
| 2005/09/29 | 344 | 344 | 325 | 325 | 60,000 |
| 2005/09/28 | 340 | 342 | 335 | 341 | 34,000 |
| 2005/09/27 | 352 | 352 | 345 | 345 | 19,000 |
| 2005/09/26 | 350 | 352 | 350 | 351 | 44,000 |
| 2005/09/22 | 351 | 355 | 346 | 350 | 102,000 |
| 2005/09/21 | 352 | 352 | 345 | 351 | 40,000 |
| 2005/09/20 | 355 | 355 | 341 | 352 | 58,000 |
| 2005/09/16 | 360 | 360 | 351 | 356 | 98,000 |
| 2005/09/15 | 347 | 366 | 344 | 364 | 127,000 |
| 2005/09/14 | 350 | 350 | 343 | 347 | 19,000 |
| 2005/09/13 | 351 | 351 | 340 | 346 | 37,000 |
| 2005/09/12 | 344 | 347 | 339 | 347 | 34,000 |
| 2005/09/09 | 348 | 348 | 324 | 344 | 68,000 |
| 2005/09/08 | 345 | 350 | 340 | 350 | 79,000 |
| 2005/09/07 | 365 | 368 | 345 | 350 | 188,000 |
| 2005/09/06 | 386 | 393 | 366 | 368 | 550,000 |
| 2005/09/05 | 348 | 421 | 343 | 421 | 951,000 |
| 2005/09/02 | 326 | 342 | 325 | 341 | 228,000 |
| 2005/09/01 | 334 | 334 | 323 | 328 | 92,000 |
| 2005/08/31 | 315 | 332 | 313 | 332 | 148,000 |
| 2005/08/30 | 313 | 313 | 312 | 312 | 6,000 |
| 2005/08/29 | 307 | 314 | 304 | 314 | 47,000 |
| 2005/08/26 | 300 | 317 | 300 | 317 | 91,000 |
| 2005/08/25 | 299 | 299 | 296 | 296 | 9,000 |
| 2005/08/24 | 300 | 301 | 297 | 299 | 20,000 |
| 2005/08/23 | 297 | 300 | 296 | 299 | 24,000 |
| 2005/08/22 | 303 | 303 | 297 | 300 | 16,000 |
| 2005/08/19 | 302 | 306 | 296 | 304 | 35,000 |
| 2005/08/18 | 306 | 307 | 302 | 305 | 14,000 |
| 2005/08/17 | 309 | 309 | 302 | 307 | 58,000 |
| 2005/08/16 | 297 | 310 | 295 | 309 | 53,000 |
| 2005/08/15 | 302 | 302 | 293 | 297 | 65,000 |
| 2005/08/12 | 289 | 300 | 283 | 300 | 71,000 |
| 2005/08/11 | 291 | 291 | 290 | 290 | 6,000 |
| 2005/08/10 | 286 | 292 | 286 | 291 | 32,000 |
| 2005/08/09 | 278 | 287 | 278 | 285 | 18,000 |
| 2005/08/08 | 270 | 277 | 268 | 277 | 31,000 |
| 2005/08/05 | 291 | 291 | 280 | 288 | 19,000 |
| 2005/08/04 | 295 | 296 | 268 | 292 | 89,000 |
| 2005/08/03 | 295 | 296 | 289 | 296 | 66,000 |
| 2005/08/02 | 284 | 298 | 284 | 293 | 80,000 |
| 2005/08/01 | 289 | 289 | 280 | 283 | 29,000 |
| 2005/07/29 | 270 | 288 | 269 | 288 | 39,000 |
| 2005/07/28 | 268 | 272 | 268 | 269 | 13,000 |
| 2005/07/27 | 270 | 270 | 265 | 268 | 21,000 |
| 2005/07/26 | 273 | 273 | 265 | 269 | 25,000 |
| 2005/07/25 | 273 | 273 | 270 | 273 | 26,000 |
| 2005/07/22 | 280 | 280 | 273 | 276 | 13,000 |
| 2005/07/21 | 280 | 280 | 277 | 280 | 6,000 |
| 2005/07/20 | 281 | 282 | 278 | 282 | 9,000 |
| 2005/07/19 | 280 | 281 | 276 | 281 | 7,000 |
| 2005/07/15 | 274 | 280 | 274 | 280 | 12,000 |
| 2005/07/14 | 275 | 279 | 274 | 279 | 11,000 |
| 2005/07/13 | 281 | 281 | 276 | 276 | 9,000 |
| 2005/07/12 | 284 | 285 | 282 | 282 | 15,000 |
| 2005/07/11 | 288 | 288 | 283 | 287 | 17,000 |
| 2005/07/08 | 280 | 288 | 276 | 288 | 59,000 |
| 2005/07/07 | 280 | 282 | 277 | 282 | 15,000 |
| 2005/07/06 | 278 | 283 | 275 | 283 | 23,000 |
| 2005/07/05 | 280 | 283 | 278 | 280 | 13,000 |
| 2005/07/04 | 278 | 283 | 278 | 280 | 14,000 |
| 2005/07/01 | 282 | 282 | 279 | 279 | 14,000 |
| 2005/06/30 | 277 | 280 | 276 | 280 | 18,000 |
| 2005/06/29 | 273 | 279 | 273 | 277 | 19,000 |
| 2005/06/28 | 275 | 275 | 268 | 272 | 20,000 |
| 2005/06/27 | 273 | 275 | 270 | 275 | 19,000 |
| 2005/06/24 | 269 | 274 | 266 | 274 | 29,000 |
| 2005/06/23 | 265 | 269 | 265 | 269 | 15,000 |
| 2005/06/22 | 263 | 267 | 263 | 267 | 13,000 |
| 2005/06/21 | 265 | 267 | 265 | 266 | 10,000 |
| 2005/06/20 | 264 | 265 | 261 | 265 | 16,000 |
| 2005/06/17 | 267 | 267 | 263 | 267 | 28,000 |
| 2005/06/16 | 276 | 276 | 268 | 273 | 47,000 |
| 2005/06/15 | 282 | 282 | 270 | 275 | 28,000 |
| 2005/06/14 | 278 | 283 | 275 | 282 | 19,000 |
| 2005/06/13 | 272 | 280 | 271 | 279 | 54,000 |
| 2005/06/10 | 285 | 289 | 284 | 287 | 11,000 |
| 2005/06/09 | 285 | 285 | 282 | 283 | 7,000 |
| 2005/06/08 | 285 | 287 | 285 | 287 | 6,000 |
| 2005/06/07 | 280 | 287 | 280 | 286 | 23,000 |
| 2005/06/06 | 294 | 294 | 287 | 287 | 13,000 |
| 2005/06/03 | 282 | 294 | 282 | 294 | 16,000 |
| 2005/06/02 | 281 | 283 | 280 | 283 | 18,000 |
| 2005/06/01 | 280 | 285 | 279 | 283 | 27,000 |
| 2005/05/31 | 287 | 290 | 280 | 287 | 19,000 |
| 2005/05/30 | 285 | 294 | 285 | 293 | 8,000 |
| 2005/05/27 | 296 | 296 | 296 | 296 | 2,000 |
| 2005/05/26 | 282 | 297 | 280 | 296 | 26,000 |
| 2005/05/25 | 296 | 299 | 290 | 299 | 16,000 |
| 2005/05/24 | 298 | 303 | 296 | 303 | 23,000 |
| 2005/05/23 | 309 | 311 | 300 | 306 | 77,000 |
| 2005/05/20 | 286 | 314 | 286 | 314 | 110,000 |
| 2005/05/19 | 280 | 287 | 280 | 282 | 33,000 |
| 2005/05/18 | 285 | 295 | 281 | 295 | 42,000 |
| 2005/05/17 | 300 | 305 | 281 | 300 | 15,000 |
| 2005/05/16 | 314 | 314 | 300 | 300 | 13,000 |
| 2005/05/13 | 310 | 315 | 309 | 314 | 28,000 |
| 2005/05/12 | 316 | 316 | 308 | 314 | 19,000 |
| 2005/05/11 | 313 | 316 | 309 | 313 | 29,000 |
| 2005/05/10 | 300 | 318 | 298 | 317 | 51,000 |
| 2005/05/09 | 304 | 304 | 295 | 300 | 6,000 |
| 2005/05/06 | 300 | 300 | 300 | 300 | 3,000 |
| 2005/04/28 | 295 | 300 | 294 | 300 | 6,000 |
| 2005/04/27 | 288 | 299 | 288 | 299 | 12,000 |
| 2005/04/26 | 300 | 300 | 287 | 298 | 12,000 |
| 2005/04/25 | 292 | 296 | 291 | 296 | 10,000 |
| 2005/04/22 | 298 | 310 | 298 | 304 | 12,000 |
| 2005/04/21 | 299 | 299 | 287 | 299 | 22,000 |
| 2005/04/20 | 306 | 307 | 303 | 307 | 11,000 |
| 2005/04/19 | 290 | 296 | 290 | 296 | 11,000 |
| 2005/04/18 | 290 | 295 | 285 | 290 | 42,000 |
| 2005/04/15 | 319 | 323 | 312 | 323 | 39,000 |
| 2005/04/14 | 320 | 321 | 317 | 321 | 39,000 |
| 2005/04/13 | 319 | 320 | 317 | 319 | 30,000 |
| 2005/04/12 | 323 | 326 | 318 | 325 | 20,000 |
| 2005/04/11 | 325 | 327 | 322 | 327 | 28,000 |
| 2005/04/08 | 315 | 328 | 315 | 328 | 79,000 |
| 2005/04/07 | 318 | 323 | 314 | 318 | 55,000 |
| 2005/04/06 | 321 | 323 | 314 | 320 | 30,000 |
| 2005/04/05 | 323 | 323 | 320 | 321 | 15,000 |
| 2005/04/04 | 320 | 325 | 320 | 324 | 26,000 |
| 2005/04/01 | 319 | 328 | 318 | 328 | 67,000 |
| 2005/03/31 | 310 | 319 | 310 | 319 | 27,000 |
| 2005/03/30 | 313 | 330 | 312 | 319 | 52,000 |
| 2005/03/29 | 334 | 334 | 310 | 310 | 64,000 |
| 2005/03/28 | 339 | 339 | 330 | 337 | 36,000 |
| 2005/03/25 | 331 | 339 | 329 | 339 | 74,000 |
| 2005/03/24 | 331 | 340 | 324 | 337 | 91,000 |
| 2005/03/23 | 346 | 359 | 335 | 341 | 231,000 |
| 2005/03/22 | 308 | 361 | 308 | 361 | 550,000 |
| 2005/03/18 | 280 | 285 | 279 | 281 | 102,000 |
| 2005/03/17 | 274 | 278 | 273 | 277 | 34,000 |
| 2005/03/16 | 263 | 273 | 263 | 273 | 67,000 |
| 2005/03/15 | 265 | 268 | 264 | 265 | 27,000 |
| 2005/03/14 | 260 | 265 | 260 | 265 | 44,000 |
| 2005/03/11 | 260 | 261 | 257 | 258 | 46,000 |
| 2005/03/10 | 248 | 261 | 248 | 261 | 42,000 |
| 2005/03/09 | 246 | 255 | 246 | 255 | 40,000 |
| 2005/03/08 | 252 | 254 | 249 | 249 | 21,000 |
| 2005/03/07 | 248 | 253 | 248 | 252 | 50,000 |
| 2005/03/04 | 246 | 253 | 240 | 245 | 43,000 |
| 2005/03/03 | 244 | 250 | 238 | 250 | 48,000 |
| 2005/03/02 | 232 | 254 | 232 | 245 | 209,000 |
| 2005/03/01 | 230 | 234 | 230 | 233 | 23,000 |
| 2005/02/28 | 227 | 230 | 226 | 230 | 46,000 |
| 2005/02/25 | 230 | 231 | 222 | 228 | 25,000 |
| 2005/02/24 | 219 | 230 | 219 | 230 | 96,000 |
| 2005/02/23 | 220 | 221 | 218 | 221 | 19,000 |
| 2005/02/22 | 218 | 221 | 218 | 221 | 47,000 |
| 2005/02/21 | 215 | 220 | 215 | 220 | 31,000 |
| 2005/02/18 | 216 | 216 | 212 | 215 | 14,000 |
| 2005/02/17 | 213 | 215 | 212 | 215 | 14,000 |
| 2005/02/16 | 218 | 220 | 213 | 213 | 43,000 |
| 2005/02/15 | 207 | 220 | 207 | 219 | 70,000 |
| 2005/02/14 | 204 | 208 | 203 | 204 | 20,000 |
| 2005/02/10 | 204 | 204 | 202 | 202 | 8,000 |
| 2005/02/09 | 202 | 203 | 201 | 203 | 17,000 |
| 2005/02/08 | 202 | 203 | 200 | 203 | 16,000 |
| 2005/02/07 | 201 | 202 | 200 | 202 | 9,000 |
| 2005/02/04 | 199 | 201 | 198 | 201 | 15,000 |
| 2005/02/03 | 200 | 202 | 200 | 202 | 8,000 |
| 2005/02/02 | 199 | 200 | 198 | 200 | 19,000 |
| 2005/02/01 | 198 | 198 | 197 | 197 | 5,000 |
| 2005/01/31 | 198 | 199 | 198 | 199 | 7,000 |
| 2005/01/28 | 200 | 200 | 198 | 198 | 9,000 |
| 2005/01/27 | 200 | 200 | 199 | 200 | 16,000 |
| 2005/01/26 | 199 | 200 | 199 | 200 | 10,000 |
| 2005/01/25 | 197 | 199 | 196 | 199 | 10,000 |
| 2005/01/24 | 195 | 196 | 195 | 196 | 20,000 |
| 2005/01/21 | 195 | 196 | 193 | 196 | 15,000 |
| 2005/01/20 | 195 | 195 | 195 | 195 | 4,000 |
| 2005/01/19 | 196 | 197 | 195 | 197 | 11,000 |
| 2005/01/18 | 196 | 200 | 194 | 194 | 9,000 |
| 2005/01/17 | 195 | 195 | 194 | 195 | 11,000 |
| 2005/01/14 | 193 | 196 | 191 | 191 | 12,000 |
| 2005/01/13 | 195 | 197 | 191 | 191 | 10,000 |
| 2005/01/12 | 195 | 195 | 193 | 193 | 12,000 |
| 2005/01/11 | 194 | 194 | 191 | 193 | 19,000 |
| 2005/01/07 | 190 | 192 | 190 | 190 | 9,000 |
| 2005/01/06 | 188 | 188 | 185 | 188 | 9,000 |
| 2005/01/05 | 186 | 187 | 186 | 187 | 9,000 |
| 2005/01/04 | 183 | 185 | 183 | 185 | 4,000 |