3094 (株)スーパーバリュー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 929 | 935 | 929 | 930 | 1,300 | 930 |
| 2024-11-21 | 940 | 940 | 926 | 929 | 1,200 | 929 |
| 2024-11-20 | 936 | 941 | 917 | 925 | 16,500 | 925 |
| 2024-11-19 | 930 | 937 | 930 | 933 | 1,100 | 933 |
| 2024-11-18 | 937 | 937 | 930 | 930 | 1,700 | 930 |
| 2024-11-15 | 926 | 933 | 926 | 930 | 2,100 | 930 |
| 2024-11-14 | 930 | 930 | 930 | 930 | 1,800 | 930 |
| 2024-11-13 | 935 | 938 | 932 | 932 | 700 | 932 |
| 2024-11-12 | 930 | 943 | 930 | 938 | 6,100 | 938 |
| 2024-11-11 | 938 | 938 | 930 | 930 | 7,800 | 930 |
| 2024-11-08 | 951 | 951 | 940 | 940 | 5,000 | 940 |
| 2024-11-07 | 964 | 965 | 934 | 948 | 9,000 | 948 |
| 2024-11-06 | 969 | 969 | 950 | 951 | 1,100 | 951 |
| 2024-11-05 | 941 | 970 | 940 | 969 | 2,000 | 969 |
| 2024-11-01 | 944 | 945 | 937 | 937 | 800 | 937 |
| 2024-10-31 | 949 | 952 | 940 | 945 | 1,200 | 945 |
| 2024-10-30 | 940 | 949 | 940 | 949 | 800 | 949 |
| 2024-10-29 | 946 | 955 | 935 | 940 | 1,100 | 940 |
| 2024-10-28 | 956 | 978 | 930 | 944 | 5,100 | 944 |
| 2024-10-25 | 999 | 999 | 954 | 956 | 7,400 | 956 |
| 2024-10-24 | 922 | 990 | 922 | 976 | 19,100 | 976 |
| 2024-10-23 | 938 | 938 | 922 | 922 | 2,400 | 922 |
| 2024-10-22 | 934 | 938 | 920 | 938 | 2,200 | 938 |
| 2024-10-21 | 944 | 953 | 943 | 947 | 900 | 947 |
| 2024-10-18 | 948 | 948 | 940 | 944 | 1,100 | 944 |
| 2024-10-17 | 940 | 944 | 940 | 944 | 600 | 944 |
| 2024-10-16 | 923 | 944 | 923 | 940 | 2,100 | 940 |
| 2024-10-15 | 949 | 998 | 920 | 946 | 23,900 | 946 |
| 2024-10-11 | 940 | 949 | 937 | 948 | 2,500 | 948 |
| 2024-10-10 | 948 | 949 | 944 | 944 | 800 | 944 |
| 2024-10-09 | 940 | 969 | 940 | 947 | 2,900 | 947 |
| 2024-10-08 | 928 | 930 | 922 | 925 | 1,800 | 925 |
| 2024-10-07 | 928 | 934 | 926 | 930 | 2,300 | 930 |
| 2024-10-04 | 913 | 927 | 910 | 927 | 2,000 | 927 |
| 2024-10-03 | 922 | 932 | 921 | 921 | 2,600 | 921 |
| 2024-10-02 | 949 | 949 | 919 | 928 | 3,200 | 928 |
| 2024-10-01 | 943 | 946 | 942 | 942 | 700 | 942 |
| 2024-09-30 | 919 | 978 | 918 | 946 | 8,200 | 946 |
| 2024-09-27 | 921 | 932 | 917 | 925 | 1,900 | 925 |
| 2024-09-26 | 927 | 935 | 926 | 927 | 9,700 | 927 |
| 2024-09-25 | 927 | 927 | 925 | 927 | 400 | 927 |
| 2024-09-24 | 916 | 955 | 910 | 930 | 7,400 | 930 |
| 2024-09-20 | 934 | 935 | 905 | 908 | 6,500 | 908 |
| 2024-09-19 | 910 | 938 | 910 | 934 | 3,800 | 934 |
| 2024-09-18 | 904 | 918 | 901 | 910 | 1,800 | 910 |
| 2024-09-17 | 925 | 926 | 905 | 905 | 2,900 | 905 |
| 2024-09-13 | 915 | 925 | 913 | 925 | 1,900 | 925 |
| 2024-09-12 | 943 | 958 | 909 | 911 | 10,000 | 911 |
| 2024-09-11 | 958 | 960 | 915 | 943 | 7,000 | 943 |
| 2024-09-10 | 955 | 978 | 952 | 973 | 1,700 | 973 |
| 2024-09-09 | 953 | 977 | 931 | 977 | 3,300 | 977 |
| 2024-09-06 | 952 | 967 | 952 | 963 | 700 | 963 |
| 2024-09-05 | 959 | 979 | 952 | 952 | 1,500 | 952 |
| 2024-09-04 | 950 | 965 | 931 | 959 | 8,400 | 959 |
| 2024-09-03 | 964 | 995 | 964 | 993 | 3,800 | 993 |
| 2024-09-02 | 996 | 996 | 962 | 975 | 2,300 | 975 |
| 2024-08-30 | 979 | 996 | 979 | 996 | 2,800 | 996 |
| 2024-08-29 | 996 | 997 | 967 | 994 | 2,000 | 994 |
| 2024-08-28 | 981 | 998 | 946 | 993 | 21,000 | 993 |
| 2024-08-27 | 992 | 1,002 | 980 | 980 | 3,900 | 980 |
| 2024-08-26 | 999 | 1,060 | 974 | 1,000 | 30,900 | 1,000 |
| 2024-08-23 | 956 | 956 | 930 | 930 | 2,300 | 930 |
| 2024-08-22 | 944 | 950 | 929 | 945 | 4,800 | 945 |
| 2024-08-21 | 891 | 924 | 891 | 922 | 4,000 | 922 |
| 2024-08-20 | 890 | 912 | 881 | 890 | 7,100 | 890 |
| 2024-08-19 | 867 | 893 | 862 | 875 | 11,200 | 875 |
| 2024-08-16 | 863 | 864 | 850 | 855 | 3,400 | 855 |
| 2024-08-15 | 877 | 877 | 855 | 855 | 3,100 | 855 |
| 2024-08-14 | 877 | 878 | 860 | 874 | 1,400 | 874 |
| 2024-08-13 | 832 | 879 | 832 | 850 | 2,700 | 850 |
| 2024-08-09 | 838 | 868 | 830 | 830 | 1,800 | 830 |
| 2024-08-08 | 880 | 888 | 813 | 831 | 8,500 | 831 |
| 2024-08-07 | 794 | 888 | 780 | 888 | 2,200 | 888 |
| 2024-08-06 | 766 | 806 | 766 | 788 | 4,500 | 788 |
| 2024-08-05 | 855 | 885 | 780 | 781 | 9,800 | 781 |
| 2024-08-02 | 880 | 895 | 851 | 859 | 5,400 | 859 |
| 2024-08-01 | 907 | 907 | 870 | 875 | 9,200 | 875 |
| 2024-07-31 | 914 | 915 | 901 | 904 | 1,600 | 904 |
| 2024-07-30 | 930 | 930 | 909 | 909 | 3,400 | 909 |
| 2024-07-29 | 921 | 926 | 921 | 923 | 5,900 | 923 |
| 2024-07-26 | 935 | 935 | 911 | 932 | 1,300 | 932 |
| 2024-07-25 | 937 | 937 | 935 | 936 | 900 | 936 |
| 2024-07-24 | 937 | 940 | 936 | 940 | 1,600 | 940 |
| 2024-07-23 | 940 | 940 | 939 | 939 | 800 | 939 |
| 2024-07-22 | 945 | 946 | 939 | 939 | 1,300 | 939 |
| 2024-07-19 | 948 | 948 | 942 | 947 | 800 | 947 |
| 2024-07-18 | 950 | 950 | 929 | 950 | 2,800 | 950 |
| 2024-07-17 | 960 | 960 | 946 | 955 | 2,300 | 955 |
| 2024-07-16 | 986 | 986 | 950 | 952 | 12,900 | 952 |
| 2024-07-12 | 968 | 986 | 967 | 986 | 2,600 | 986 |
| 2024-07-11 | 948 | 978 | 940 | 968 | 7,900 | 968 |
| 2024-07-10 | 953 | 954 | 947 | 947 | 1,000 | 947 |
| 2024-07-09 | 942 | 942 | 940 | 941 | 400 | 941 |
| 2024-07-08 | 953 | 953 | 940 | 940 | 6,600 | 940 |
| 2024-07-05 | 961 | 964 | 961 | 964 | 300 | 964 |
| 2024-07-04 | 961 | 976 | 960 | 961 | 7,000 | 961 |
| 2024-07-03 | 958 | 961 | 957 | 959 | 1,600 | 959 |
| 2024-07-02 | 984 | 984 | 956 | 956 | 2,200 | 956 |
| 2024-07-01 | 973 | 973 | 970 | 970 | 700 | 970 |
| 2024-06-28 | 979 | 982 | 961 | 973 | 800 | 973 |
| 2024-06-27 | 970 | 977 | 970 | 977 | 800 | 977 |
| 2024-06-26 | 970 | 977 | 955 | 970 | 3,900 | 970 |
| 2024-06-25 | 930 | 978 | 927 | 970 | 7,100 | 970 |
| 2024-06-24 | 920 | 940 | 920 | 938 | 2,000 | 938 |
| 2024-06-21 | 923 | 923 | 920 | 920 | 600 | 920 |
| 2024-06-20 | 941 | 941 | 938 | 938 | 5,200 | 938 |
| 2024-06-19 | 945 | 945 | 934 | 945 | 1,700 | 945 |
| 2024-06-18 | 950 | 950 | 916 | 925 | 3,300 | 925 |
| 2024-06-17 | 952 | 954 | 933 | 949 | 4,300 | 949 |
| 2024-06-14 | 907 | 922 | 905 | 922 | 3,000 | 922 |
| 2024-06-13 | 895 | 930 | 895 | 906 | 7,500 | 906 |
| 2024-06-12 | 872 | 900 | 870 | 895 | 16,400 | 895 |
| 2024-06-11 | 900 | 900 | 898 | 900 | 1,100 | 900 |
| 2024-06-10 | 901 | 903 | 890 | 901 | 8,600 | 901 |
| 2024-06-07 | 924 | 924 | 901 | 901 | 2,100 | 901 |
| 2024-06-06 | 910 | 936 | 909 | 909 | 2,600 | 909 |
| 2024-06-05 | 940 | 940 | 900 | 910 | 8,500 | 910 |
| 2024-06-04 | 960 | 965 | 940 | 940 | 7,500 | 940 |
| 2024-06-03 | 973 | 986 | 956 | 960 | 6,700 | 960 |
| 2024-05-31 | 980 | 983 | 969 | 971 | 5,600 | 971 |
| 2024-05-30 | 985 | 999 | 983 | 983 | 4,400 | 983 |
| 2024-05-29 | 1,000 | 1,001 | 993 | 1,001 | 4,300 | 1,001 |
| 2024-05-28 | 1,002 | 1,010 | 999 | 1,000 | 3,300 | 1,000 |
| 2024-05-27 | 1,000 | 1,010 | 993 | 1,005 | 2,200 | 1,005 |
| 2024-05-24 | 995 | 1,005 | 995 | 1,000 | 3,600 | 1,000 |
| 2024-05-23 | 1,001 | 1,002 | 997 | 997 | 2,900 | 997 |
| 2024-05-22 | 1,006 | 1,013 | 1,000 | 1,001 | 1,800 | 1,001 |
| 2024-05-21 | 1,001 | 1,036 | 999 | 1,009 | 6,600 | 1,009 |
| 2024-05-20 | 1,001 | 1,074 | 994 | 1,023 | 25,500 | 1,023 |
| 2024-05-17 | 1,001 | 1,003 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2024-05-16 | 1,026 | 1,026 | 1,000 | 1,001 | 4,600 | 1,001 |
| 2024-05-15 | 1,020 | 1,025 | 1,001 | 1,015 | 4,100 | 1,015 |
| 2024-05-14 | 1,019 | 1,047 | 1,018 | 1,020 | 2,200 | 1,020 |
| 2024-05-13 | 1,019 | 1,021 | 1,018 | 1,018 | 700 | 1,018 |
| 2024-05-10 | 1,031 | 1,047 | 1,010 | 1,019 | 4,200 | 1,019 |
| 2024-05-09 | 1,035 | 1,055 | 1,031 | 1,031 | 1,400 | 1,031 |
| 2024-05-08 | 1,038 | 1,038 | 1,020 | 1,035 | 1,200 | 1,035 |
| 2024-05-07 | 1,036 | 1,041 | 1,019 | 1,041 | 4,900 | 1,041 |
| 2024-05-02 | 1,045 | 1,045 | 1,027 | 1,029 | 3,900 | 1,029 |
| 2024-05-01 | 1,058 | 1,058 | 1,040 | 1,040 | 1,500 | 1,040 |
| 2024-04-30 | 1,059 | 1,059 | 1,030 | 1,043 | 8,800 | 1,043 |
| 2024-04-26 | 1,031 | 1,051 | 1,008 | 1,034 | 4,500 | 1,034 |
| 2024-04-25 | 1,040 | 1,067 | 1,036 | 1,048 | 1,600 | 1,048 |
| 2024-04-24 | 1,069 | 1,069 | 1,035 | 1,050 | 1,200 | 1,050 |
| 2024-04-23 | 1,057 | 1,087 | 1,045 | 1,070 | 1,000 | 1,070 |
| 2024-04-22 | 1,049 | 1,084 | 1,049 | 1,051 | 2,700 | 1,051 |
| 2024-04-19 | 1,022 | 1,046 | 1,022 | 1,046 | 2,200 | 1,046 |
| 2024-04-18 | 1,007 | 1,032 | 1,003 | 1,022 | 2,400 | 1,022 |
| 2024-04-17 | 1,027 | 1,033 | 1,002 | 1,003 | 3,500 | 1,003 |
| 2024-04-16 | 1,039 | 1,040 | 1,000 | 1,033 | 8,600 | 1,033 |
| 2024-04-15 | 1,123 | 1,191 | 1,011 | 1,049 | 26,100 | 1,049 |
| 2024-04-12 | 1,245 | 1,245 | 1,110 | 1,122 | 21,700 | 1,122 |
| 2024-04-11 | 1,226 | 1,258 | 1,225 | 1,245 | 10,700 | 1,245 |
| 2024-04-10 | 1,241 | 1,250 | 1,227 | 1,241 | 13,400 | 1,241 |
| 2024-04-09 | 1,180 | 1,259 | 1,180 | 1,240 | 24,100 | 1,240 |
| 2024-04-08 | 1,174 | 1,180 | 1,127 | 1,180 | 18,300 | 1,180 |
| 2024-04-05 | 1,130 | 1,188 | 1,100 | 1,161 | 32,000 | 1,161 |
| 2024-04-04 | 1,135 | 1,140 | 1,120 | 1,130 | 4,700 | 1,130 |
| 2024-04-03 | 1,100 | 1,140 | 1,100 | 1,130 | 11,600 | 1,130 |
| 2024-04-02 | 1,074 | 1,110 | 1,071 | 1,104 | 11,700 | 1,104 |
| 2024-04-01 | 1,056 | 1,085 | 1,054 | 1,076 | 6,500 | 1,076 |
| 2024-03-29 | 1,065 | 1,078 | 1,053 | 1,053 | 7,400 | 1,053 |
| 2024-03-28 | 1,070 | 1,070 | 1,052 | 1,070 | 1,300 | 1,070 |
| 2024-03-27 | 1,079 | 1,079 | 1,050 | 1,071 | 6,700 | 1,071 |
| 2024-03-26 | 1,053 | 1,079 | 1,053 | 1,079 | 1,200 | 1,079 |
| 2024-03-25 | 1,069 | 1,069 | 1,051 | 1,067 | 2,600 | 1,067 |
| 2024-03-22 | 1,065 | 1,076 | 1,057 | 1,076 | 3,800 | 1,076 |
| 2024-03-21 | 1,057 | 1,077 | 1,057 | 1,062 | 6,800 | 1,062 |
| 2024-03-19 | 1,070 | 1,073 | 1,056 | 1,056 | 1,900 | 1,056 |
| 2024-03-18 | 1,095 | 1,095 | 1,052 | 1,070 | 3,100 | 1,070 |
| 2024-03-15 | 1,078 | 1,079 | 1,041 | 1,066 | 2,600 | 1,066 |
| 2024-03-14 | 1,051 | 1,100 | 1,038 | 1,071 | 3,600 | 1,071 |
| 2024-03-13 | 1,069 | 1,069 | 1,042 | 1,051 | 2,200 | 1,051 |
| 2024-03-12 | 1,069 | 1,069 | 1,039 | 1,069 | 1,300 | 1,069 |
| 2024-03-11 | 1,090 | 1,090 | 1,064 | 1,069 | 2,100 | 1,069 |
| 2024-03-08 | 1,101 | 1,110 | 1,070 | 1,070 | 5,800 | 1,070 |
| 2024-03-07 | 1,073 | 1,100 | 1,066 | 1,095 | 12,000 | 1,095 |
| 2024-03-06 | 1,058 | 1,079 | 1,050 | 1,061 | 6,400 | 1,061 |
| 2024-03-05 | 1,091 | 1,091 | 1,050 | 1,060 | 4,200 | 1,060 |
| 2024-03-04 | 1,089 | 1,100 | 1,055 | 1,075 | 9,600 | 1,075 |
| 2024-03-01 | 1,026 | 1,059 | 1,020 | 1,033 | 2,900 | 1,033 |
| 2024-02-29 | 1,061 | 1,061 | 1,025 | 1,027 | 2,700 | 1,027 |
| 2024-02-28 | 1,052 | 1,052 | 1,011 | 1,032 | 3,900 | 1,032 |
| 2024-02-27 | 1,060 | 1,061 | 1,050 | 1,051 | 3,300 | 1,051 |
| 2024-02-26 | 1,060 | 1,069 | 1,050 | 1,068 | 3,200 | 1,068 |
| 2024-02-22 | 1,054 | 1,060 | 1,051 | 1,056 | 2,200 | 1,056 |
| 2024-02-21 | 1,081 | 1,081 | 1,050 | 1,050 | 5,400 | 1,050 |
| 2024-02-20 | 1,098 | 1,098 | 1,080 | 1,080 | 4,700 | 1,080 |
| 2024-02-19 | 1,090 | 1,105 | 1,086 | 1,099 | 9,600 | 1,099 |
| 2024-02-16 | 1,114 | 1,119 | 1,080 | 1,083 | 20,000 | 1,083 |
| 2024-02-15 | 1,052 | 1,085 | 1,052 | 1,085 | 7,400 | 1,085 |
| 2024-02-14 | 1,040 | 1,097 | 1,040 | 1,055 | 12,800 | 1,055 |
| 2024-02-13 | 1,033 | 1,049 | 1,029 | 1,049 | 8,700 | 1,049 |
| 2024-02-09 | 1,030 | 1,032 | 1,011 | 1,018 | 4,400 | 1,018 |
| 2024-02-08 | 1,042 | 1,064 | 1,034 | 1,034 | 3,400 | 1,034 |
| 2024-02-07 | 1,065 | 1,065 | 1,042 | 1,042 | 3,300 | 1,042 |
| 2024-02-06 | 1,075 | 1,075 | 1,035 | 1,065 | 9,400 | 1,065 |
| 2024-02-05 | 1,050 | 1,128 | 1,050 | 1,078 | 34,800 | 1,078 |
| 2024-02-02 | 1,023 | 1,033 | 1,011 | 1,033 | 14,200 | 1,033 |
| 2024-02-01 | 1,004 | 1,008 | 990 | 997 | 4,600 | 997 |
| 2024-01-31 | 998 | 998 | 984 | 989 | 10,400 | 989 |
| 2024-01-30 | 990 | 990 | 985 | 985 | 2,700 | 985 |
| 2024-01-29 | 985 | 995 | 971 | 990 | 6,200 | 990 |
| 2024-01-26 | 979 | 988 | 971 | 971 | 2,200 | 971 |
| 2024-01-25 | 980 | 985 | 978 | 983 | 12,700 | 983 |
| 2024-01-24 | 976 | 987 | 972 | 980 | 5,300 | 980 |
| 2024-01-23 | 1,013 | 1,013 | 968 | 978 | 20,400 | 978 |
| 2024-01-22 | 975 | 983 | 943 | 983 | 37,600 | 983 |
| 2024-01-19 | 925 | 925 | 894 | 902 | 8,800 | 902 |
| 2024-01-18 | 903 | 924 | 885 | 922 | 7,000 | 922 |
| 2024-01-17 | 904 | 930 | 897 | 910 | 24,300 | 910 |
| 2024-01-16 | 995 | 995 | 830 | 904 | 170,700 | 904 |
| 2024-01-15 | 1,130 | 1,170 | 980 | 980 | 46,500 | 980 |
| 2024-01-12 | 1,120 | 1,124 | 1,120 | 1,124 | 2,300 | 1,124 |
| 2024-01-11 | 1,120 | 1,121 | 1,105 | 1,115 | 1,500 | 1,115 |
| 2024-01-10 | 1,119 | 1,125 | 1,119 | 1,121 | 2,200 | 1,121 |
| 2024-01-09 | 1,099 | 1,115 | 1,099 | 1,115 | 800 | 1,115 |
| 2024-01-05 | 1,097 | 1,099 | 1,097 | 1,099 | 300 | 1,099 |
| 2024-01-04 | 1,112 | 1,112 | 1,094 | 1,094 | 600 | 1,094 |
分割・併合履歴 ： [2017-02-24]1株→3株
