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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,977 | 2,013 | 1,969 | 1,986 | 4,400 |
| 2021/12/29 | 1,951 | 1,975 | 1,901 | 1,975 | 2,700 |
| 2021/12/28 | 2,000 | 2,020 | 1,830 | 1,911 | 15,800 |
| 2021/12/27 | 1,890 | 2,025 | 1,833 | 2,000 | 8,900 |
| 2021/12/24 | 2,095 | 2,109 | 1,841 | 1,930 | 30,600 |
| 2021/12/23 | 1,986 | 2,310 | 1,986 | 2,145 | 99,900 |
| 2021/12/22 | 1,742 | 1,910 | 1,643 | 1,910 | 12,700 |
| 2021/12/21 | 1,621 | 1,725 | 1,620 | 1,721 | 5,300 |
| 2021/12/20 | 1,600 | 1,628 | 1,595 | 1,620 | 2,700 |
| 2021/12/17 | 1,562 | 1,597 | 1,562 | 1,597 | 1,700 |
| 2021/12/16 | 1,560 | 1,580 | 1,560 | 1,580 | 1,400 |
| 2021/12/15 | 1,563 | 1,563 | 1,535 | 1,539 | 2,100 |
| 2021/12/14 | 1,619 | 1,619 | 1,540 | 1,540 | 4,300 |
| 2021/12/13 | 1,605 | 1,623 | 1,600 | 1,618 | 2,300 |
| 2021/12/10 | 1,621 | 1,660 | 1,570 | 1,609 | 10,400 |
| 2021/12/09 | 1,625 | 1,637 | 1,596 | 1,633 | 3,800 |
| 2021/12/08 | 1,627 | 1,643 | 1,580 | 1,611 | 4,400 |
| 2021/12/07 | 1,600 | 1,633 | 1,550 | 1,627 | 4,900 |
| 2021/12/06 | 1,547 | 1,614 | 1,543 | 1,600 | 4,200 |
| 2021/12/03 | 1,521 | 1,547 | 1,520 | 1,547 | 700 |
| 2021/12/02 | 1,410 | 1,521 | 1,406 | 1,521 | 4,200 |
| 2021/12/01 | 1,630 | 1,630 | 1,450 | 1,496 | 6,900 |
| 2021/11/30 | 1,557 | 1,672 | 1,557 | 1,606 | 7,300 |
| 2021/11/29 | 1,561 | 1,598 | 1,550 | 1,572 | 1,800 |
| 2021/11/26 | 1,560 | 1,595 | 1,549 | 1,562 | 1,900 |
| 2021/11/25 | 1,507 | 1,574 | 1,507 | 1,560 | 7,000 |
| 2021/11/24 | 1,547 | 1,581 | 1,508 | 1,508 | 5,600 |
| 2021/11/22 | 1,420 | 1,594 | 1,378 | 1,550 | 6,300 |
| 2021/11/19 | 1,302 | 1,423 | 1,302 | 1,423 | 4,800 |
| 2021/11/18 | 1,366 | 1,366 | 1,312 | 1,312 | 3,700 |
| 2021/11/17 | 1,500 | 1,500 | 1,391 | 1,396 | 4,800 |
| 2021/11/16 | 1,528 | 1,549 | 1,515 | 1,515 | 1,200 |
| 2021/11/15 | 1,568 | 1,574 | 1,536 | 1,536 | 800 |
| 2021/11/12 | 1,587 | 1,587 | 1,587 | 1,587 | 200 |
| 2021/11/11 | 1,565 | 1,592 | 1,550 | 1,587 | 1,500 |
| 2021/11/10 | 1,551 | 1,600 | 1,495 | 1,587 | 3,200 |
| 2021/11/09 | 1,525 | 1,599 | 1,522 | 1,551 | 2,100 |
| 2021/11/08 | 1,601 | 1,620 | 1,500 | 1,549 | 6,900 |
| 2021/11/05 | 1,675 | 1,696 | 1,600 | 1,640 | 6,700 |
| 2021/11/04 | 1,598 | 1,758 | 1,584 | 1,692 | 12,800 |
| 2021/11/02 | 1,530 | 1,590 | 1,530 | 1,590 | 2,400 |
| 2021/11/01 | 1,510 | 1,544 | 1,508 | 1,531 | 2,100 |
| 2021/10/29 | 1,439 | 1,509 | 1,438 | 1,508 | 3,300 |
| 2021/10/28 | 1,387 | 1,439 | 1,387 | 1,439 | 2,100 |
| 2021/10/27 | 1,343 | 1,389 | 1,343 | 1,380 | 2,600 |
| 2021/10/26 | 1,330 | 1,350 | 1,322 | 1,341 | 3,300 |
| 2021/10/25 | 1,380 | 1,380 | 1,300 | 1,340 | 8,000 |
| 2021/10/22 | 1,463 | 1,463 | 1,380 | 1,390 | 10,100 |
| 2021/10/21 | 1,455 | 1,460 | 1,455 | 1,460 | 300 |
| 2021/10/20 | 1,463 | 1,463 | 1,448 | 1,448 | 600 |
| 2021/10/19 | 1,462 | 1,463 | 1,430 | 1,455 | 3,400 |
| 2021/10/18 | 1,421 | 1,490 | 1,421 | 1,450 | 2,400 |
| 2021/10/15 | 1,618 | 1,627 | 1,401 | 1,415 | 19,100 |
| 2021/10/14 | 1,580 | 1,616 | 1,580 | 1,613 | 6,300 |
| 2021/10/13 | 1,585 | 1,585 | 1,506 | 1,580 | 12,300 |
| 2021/10/12 | 1,603 | 1,620 | 1,571 | 1,585 | 7,700 |
| 2021/10/11 | 1,554 | 1,603 | 1,554 | 1,601 | 8,400 |
| 2021/10/08 | 1,530 | 1,572 | 1,520 | 1,553 | 11,900 |
| 2021/10/07 | 1,450 | 1,505 | 1,430 | 1,500 | 9,500 |
| 2021/10/06 | 1,352 | 1,438 | 1,352 | 1,438 | 6,900 |
| 2021/10/05 | 1,333 | 1,345 | 1,330 | 1,345 | 1,900 |
| 2021/10/04 | 1,330 | 1,348 | 1,330 | 1,333 | 2,000 |
| 2021/10/01 | 1,332 | 1,332 | 1,301 | 1,327 | 3,500 |
| 2021/09/30 | 1,273 | 1,330 | 1,273 | 1,330 | 3,000 |
| 2021/09/29 | 1,262 | 1,280 | 1,255 | 1,273 | 2,200 |
| 2021/09/28 | 1,290 | 1,290 | 1,250 | 1,263 | 4,000 |
| 2021/09/27 | 1,290 | 1,293 | 1,270 | 1,284 | 2,600 |
| 2021/09/24 | 1,286 | 1,324 | 1,286 | 1,298 | 4,000 |
| 2021/09/22 | 1,280 | 1,289 | 1,265 | 1,286 | 3,100 |
| 2021/09/21 | 1,183 | 1,318 | 1,183 | 1,280 | 11,500 |
| 2021/09/17 | 1,240 | 1,250 | 1,230 | 1,250 | 6,400 |
| 2021/09/16 | 1,182 | 1,249 | 1,171 | 1,230 | 6,000 |
| 2021/09/15 | 1,157 | 1,187 | 1,157 | 1,183 | 3,100 |
| 2021/09/14 | 1,108 | 1,175 | 1,108 | 1,175 | 3,500 |
| 2021/09/13 | 1,082 | 1,105 | 1,082 | 1,105 | 1,200 |
| 2021/09/10 | 1,091 | 1,091 | 1,080 | 1,085 | 600 |
| 2021/09/09 | 1,062 | 1,073 | 1,050 | 1,073 | 3,400 |
| 2021/09/08 | 1,060 | 1,060 | 1,050 | 1,057 | 1,700 |
| 2021/09/07 | 1,041 | 1,045 | 1,031 | 1,041 | 600 |
| 2021/09/06 | 1,044 | 1,044 | 1,019 | 1,040 | 1,900 |
| 2021/09/03 | 1,103 | 1,109 | 1,000 | 1,049 | 9,200 |
| 2021/09/02 | 1,120 | 1,120 | 1,090 | 1,115 | 1,100 |
| 2021/09/01 | 1,120 | 1,120 | 1,087 | 1,113 | 1,800 |
| 2021/08/31 | 1,100 | 1,123 | 1,100 | 1,120 | 2,200 |
| 2021/08/30 | 1,070 | 1,100 | 1,053 | 1,100 | 3,100 |
| 2021/08/27 | 975 | 1,090 | 975 | 1,076 | 16,200 |
| 2021/08/26 | 946 | 973 | 946 | 973 | 2,600 |
| 2021/08/25 | 933 | 944 | 933 | 944 | 700 |
| 2021/08/24 | 924 | 947 | 924 | 944 | 1,100 |
| 2021/08/23 | 931 | 941 | 930 | 939 | 1,000 |
| 2021/08/20 | 940 | 949 | 921 | 939 | 1,600 |
| 2021/08/19 | 934 | 945 | 921 | 945 | 5,400 |
| 2021/08/18 | 1,010 | 1,011 | 919 | 919 | 23,700 |
| 2021/08/17 | 1,062 | 1,062 | 1,040 | 1,040 | 3,900 |
| 2021/08/16 | 1,070 | 1,070 | 1,069 | 1,069 | 1,200 |
| 2021/08/13 | 1,089 | 1,089 | 1,060 | 1,060 | 1,300 |
| 2021/08/12 | 1,100 | 1,101 | 1,100 | 1,100 | 300 |
| 2021/08/11 | 1,132 | 1,132 | 1,096 | 1,109 | 2,900 |
| 2021/08/10 | 1,110 | 1,132 | 1,105 | 1,132 | 600 |
| 2021/08/06 | 1,113 | 1,125 | 1,104 | 1,104 | 1,000 |
| 2021/08/05 | 1,123 | 1,143 | 1,105 | 1,143 | 1,800 |
| 2021/08/04 | 1,140 | 1,140 | 1,140 | 1,140 | 300 |
| 2021/08/02 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2021/07/30 | 1,146 | 1,153 | 1,145 | 1,153 | 500 |
| 2021/07/29 | 1,152 | 1,157 | 1,152 | 1,157 | 400 |
| 2021/07/28 | 1,151 | 1,151 | 1,151 | 1,151 | 100 |
| 2021/07/26 | 1,142 | 1,153 | 1,140 | 1,152 | 1,300 |
| 2021/07/21 | 1,143 | 1,153 | 1,143 | 1,153 | 200 |
| 2021/07/20 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
| 2021/07/19 | 1,142 | 1,153 | 1,140 | 1,153 | 1,200 |
| 2021/07/16 | 1,146 | 1,158 | 1,146 | 1,158 | 200 |
| 2021/07/15 | 1,158 | 1,158 | 1,148 | 1,157 | 400 |
| 2021/07/14 | 1,159 | 1,159 | 1,158 | 1,158 | 300 |
| 2021/07/13 | 1,150 | 1,160 | 1,150 | 1,159 | 800 |
| 2021/07/12 | 1,150 | 1,159 | 1,150 | 1,159 | 1,000 |
| 2021/07/09 | 1,143 | 1,144 | 1,143 | 1,144 | 800 |
| 2021/07/08 | 1,140 | 1,140 | 1,135 | 1,135 | 3,200 |
| 2021/07/07 | 1,151 | 1,151 | 1,140 | 1,145 | 1,700 |
| 2021/07/06 | 1,155 | 1,155 | 1,155 | 1,155 | 300 |
| 2021/07/05 | 1,166 | 1,175 | 1,156 | 1,156 | 800 |
| 2021/07/02 | 1,165 | 1,166 | 1,165 | 1,166 | 200 |
| 2021/07/01 | 1,173 | 1,173 | 1,155 | 1,157 | 700 |
| 2021/06/30 | 1,173 | 1,173 | 1,162 | 1,172 | 400 |
| 2021/06/29 | 1,167 | 1,173 | 1,167 | 1,173 | 400 |
| 2021/06/28 | 1,170 | 1,178 | 1,160 | 1,165 | 1,100 |
| 2021/06/25 | 1,145 | 1,165 | 1,145 | 1,165 | 2,500 |
| 2021/06/24 | 1,136 | 1,149 | 1,129 | 1,140 | 7,000 |
| 2021/06/23 | 1,150 | 1,150 | 1,140 | 1,140 | 6,500 |
| 2021/06/22 | 1,150 | 1,151 | 1,142 | 1,150 | 5,900 |
| 2021/06/21 | 1,215 | 1,218 | 1,147 | 1,147 | 3,900 |
| 2021/06/18 | 1,220 | 1,235 | 1,201 | 1,213 | 2,600 |
| 2021/06/17 | 1,196 | 1,220 | 1,195 | 1,220 | 7,500 |
| 2021/06/16 | 1,250 | 1,250 | 1,231 | 1,231 | 1,600 |
| 2021/06/15 | 1,270 | 1,273 | 1,250 | 1,260 | 900 |
| 2021/06/14 | 1,295 | 1,295 | 1,253 | 1,270 | 4,700 |
| 2021/06/11 | 1,261 | 1,268 | 1,260 | 1,268 | 1,400 |
| 2021/06/10 | 1,243 | 1,260 | 1,243 | 1,260 | 3,000 |
| 2021/06/09 | 1,228 | 1,241 | 1,228 | 1,240 | 1,000 |
| 2021/06/08 | 1,223 | 1,228 | 1,223 | 1,228 | 1,000 |
| 2021/06/07 | 1,228 | 1,228 | 1,228 | 1,228 | 100 |
| 2021/06/04 | 1,220 | 1,224 | 1,220 | 1,224 | 400 |
| 2021/06/03 | 1,228 | 1,229 | 1,213 | 1,220 | 3,000 |
| 2021/06/02 | 1,202 | 1,225 | 1,202 | 1,224 | 1,600 |
| 2021/06/01 | 1,199 | 1,206 | 1,190 | 1,206 | 4,500 |
| 2021/05/31 | 1,195 | 1,201 | 1,195 | 1,201 | 400 |
| 2021/05/28 | 1,208 | 1,208 | 1,191 | 1,204 | 1,400 |
| 2021/05/27 | 1,193 | 1,205 | 1,193 | 1,205 | 1,900 |
| 2021/05/26 | 1,188 | 1,193 | 1,185 | 1,193 | 800 |
| 2021/05/25 | 1,189 | 1,195 | 1,189 | 1,195 | 700 |
| 2021/05/21 | 1,189 | 1,190 | 1,189 | 1,190 | 200 |
| 2021/05/20 | 1,187 | 1,189 | 1,186 | 1,189 | 600 |
| 2021/05/19 | 1,184 | 1,187 | 1,184 | 1,187 | 300 |
| 2021/05/18 | 1,174 | 1,184 | 1,172 | 1,184 | 4,800 |
| 2021/05/17 | 1,165 | 1,174 | 1,162 | 1,174 | 800 |
| 2021/05/14 | 1,176 | 1,182 | 1,175 | 1,175 | 800 |
| 2021/05/13 | 1,170 | 1,182 | 1,165 | 1,182 | 4,100 |
| 2021/05/12 | 1,171 | 1,184 | 1,171 | 1,184 | 1,200 |
| 2021/05/11 | 1,180 | 1,180 | 1,170 | 1,175 | 800 |
| 2021/05/10 | 1,191 | 1,191 | 1,180 | 1,185 | 1,600 |
| 2021/05/07 | 1,180 | 1,197 | 1,180 | 1,197 | 1,600 |
| 2021/05/06 | 1,167 | 1,183 | 1,167 | 1,179 | 2,100 |
| 2021/04/30 | 1,167 | 1,190 | 1,167 | 1,187 | 2,100 |
| 2021/04/28 | 1,174 | 1,174 | 1,172 | 1,174 | 1,000 |
| 2021/04/27 | 1,164 | 1,174 | 1,164 | 1,174 | 900 |
| 2021/04/26 | 1,163 | 1,165 | 1,163 | 1,165 | 300 |
| 2021/04/23 | 1,150 | 1,160 | 1,145 | 1,160 | 700 |
| 2021/04/22 | 1,164 | 1,164 | 1,155 | 1,155 | 200 |
| 2021/04/21 | 1,150 | 1,167 | 1,150 | 1,165 | 1,500 |
| 2021/04/20 | 1,150 | 1,165 | 1,147 | 1,165 | 700 |
| 2021/04/19 | 1,159 | 1,160 | 1,159 | 1,160 | 900 |
| 2021/04/16 | 1,155 | 1,157 | 1,155 | 1,157 | 300 |
| 2021/04/15 | 1,145 | 1,154 | 1,145 | 1,154 | 200 |
| 2021/04/14 | 1,141 | 1,155 | 1,140 | 1,155 | 1,600 |
| 2021/04/13 | 1,150 | 1,150 | 1,140 | 1,140 | 300 |
| 2021/04/12 | 1,140 | 1,146 | 1,140 | 1,140 | 700 |
| 2021/04/09 | 1,150 | 1,150 | 1,145 | 1,145 | 500 |
| 2021/04/08 | 1,150 | 1,157 | 1,150 | 1,157 | 400 |
| 2021/04/07 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
| 2021/04/06 | 1,160 | 1,160 | 1,150 | 1,160 | 600 |
| 2021/04/05 | 1,135 | 1,160 | 1,135 | 1,160 | 1,000 |
| 2021/04/02 | 1,125 | 1,145 | 1,125 | 1,135 | 1,300 |
| 2021/04/01 | 1,135 | 1,140 | 1,127 | 1,127 | 1,600 |
| 2021/03/31 | 1,152 | 1,152 | 1,145 | 1,145 | 600 |
| 2021/03/30 | 1,155 | 1,169 | 1,136 | 1,165 | 2,700 |
| 2021/03/29 | 1,135 | 1,142 | 1,135 | 1,135 | 700 |
| 2021/03/26 | 1,120 | 1,130 | 1,120 | 1,130 | 1,300 |
| 2021/03/25 | 1,113 | 1,128 | 1,113 | 1,120 | 4,700 |
| 2021/03/24 | 1,125 | 1,143 | 1,113 | 1,113 | 5,900 |
| 2021/03/23 | 1,132 | 1,143 | 1,130 | 1,130 | 4,900 |
| 2021/03/22 | 1,155 | 1,155 | 1,131 | 1,138 | 4,900 |
| 2021/03/19 | 1,173 | 1,173 | 1,160 | 1,160 | 2,000 |
| 2021/03/18 | 1,168 | 1,175 | 1,165 | 1,166 | 1,200 |
| 2021/03/17 | 1,145 | 1,169 | 1,141 | 1,169 | 2,700 |
| 2021/03/16 | 1,145 | 1,154 | 1,140 | 1,154 | 4,000 |
| 2021/03/15 | 1,140 | 1,146 | 1,138 | 1,145 | 2,100 |
| 2021/03/12 | 1,135 | 1,144 | 1,135 | 1,140 | 1,000 |
| 2021/03/11 | 1,161 | 1,161 | 1,140 | 1,140 | 400 |
| 2021/03/10 | 1,145 | 1,159 | 1,145 | 1,159 | 300 |
| 2021/03/09 | 1,135 | 1,158 | 1,135 | 1,155 | 1,200 |
| 2021/03/08 | 1,125 | 1,160 | 1,122 | 1,160 | 1,700 |
| 2021/03/05 | 1,123 | 1,124 | 1,115 | 1,120 | 700 |
| 2021/03/04 | 1,110 | 1,125 | 1,110 | 1,120 | 2,500 |
| 2021/03/03 | 1,149 | 1,149 | 1,140 | 1,149 | 800 |
| 2021/03/02 | 1,140 | 1,149 | 1,140 | 1,149 | 1,400 |
| 2021/03/01 | 1,134 | 1,140 | 1,134 | 1,140 | 1,000 |
| 2021/02/26 | 1,120 | 1,129 | 1,118 | 1,129 | 1,300 |
| 2021/02/25 | 1,118 | 1,128 | 1,101 | 1,128 | 3,200 |
| 2021/02/24 | 1,122 | 1,140 | 1,122 | 1,140 | 2,400 |
| 2021/02/22 | 1,122 | 1,123 | 1,110 | 1,123 | 2,200 |
| 2021/02/19 | 1,114 | 1,122 | 1,114 | 1,121 | 800 |
| 2021/02/18 | 1,120 | 1,126 | 1,120 | 1,120 | 500 |
| 2021/02/17 | 1,128 | 1,133 | 1,120 | 1,129 | 2,200 |
| 2021/02/16 | 1,128 | 1,130 | 1,121 | 1,129 | 3,000 |
| 2021/02/15 | 1,120 | 1,128 | 1,120 | 1,128 | 400 |
| 2021/02/12 | 1,130 | 1,130 | 1,121 | 1,121 | 700 |
| 2021/02/10 | 1,130 | 1,130 | 1,118 | 1,118 | 1,000 |
| 2021/02/09 | 1,116 | 1,132 | 1,111 | 1,125 | 1,500 |
| 2021/02/08 | 1,100 | 1,134 | 1,096 | 1,130 | 9,500 |
| 2021/02/05 | 1,157 | 1,160 | 1,149 | 1,160 | 900 |
| 2021/02/04 | 1,151 | 1,159 | 1,151 | 1,156 | 800 |
| 2021/02/03 | 1,161 | 1,161 | 1,134 | 1,134 | 600 |
| 2021/02/02 | 1,156 | 1,161 | 1,150 | 1,161 | 1,700 |
| 2021/02/01 | 1,144 | 1,148 | 1,144 | 1,147 | 600 |
| 2021/01/29 | 1,145 | 1,147 | 1,135 | 1,144 | 1,200 |
| 2021/01/28 | 1,133 | 1,133 | 1,133 | 1,133 | 100 |
| 2021/01/27 | 1,125 | 1,146 | 1,125 | 1,142 | 800 |
| 2021/01/26 | 1,130 | 1,139 | 1,121 | 1,125 | 1,900 |
| 2021/01/25 | 1,127 | 1,138 | 1,127 | 1,138 | 1,700 |
| 2021/01/22 | 1,121 | 1,125 | 1,121 | 1,125 | 500 |
| 2021/01/21 | 1,121 | 1,124 | 1,121 | 1,124 | 200 |
| 2021/01/20 | 1,122 | 1,128 | 1,103 | 1,121 | 7,600 |
| 2021/01/19 | 1,140 | 1,140 | 1,102 | 1,121 | 1,000 |
| 2021/01/18 | 1,126 | 1,141 | 1,086 | 1,141 | 6,500 |
| 2021/01/15 | 1,141 | 1,171 | 1,122 | 1,127 | 6,700 |
| 2021/01/14 | 1,144 | 1,144 | 1,141 | 1,141 | 700 |
| 2021/01/13 | 1,152 | 1,154 | 1,150 | 1,150 | 900 |
| 2021/01/12 | 1,171 | 1,171 | 1,171 | 1,171 | 200 |
| 2021/01/08 | 1,155 | 1,166 | 1,155 | 1,158 | 1,000 |
| 2021/01/07 | 1,154 | 1,168 | 1,138 | 1,168 | 4,600 |
| 2021/01/06 | 1,165 | 1,165 | 1,117 | 1,159 | 2,200 |
| 2021/01/05 | 1,176 | 1,178 | 1,165 | 1,178 | 300 |
| 2021/01/04 | 1,177 | 1,177 | 1,160 | 1,176 | 5,300 |