3094 (株)スーパーバリュー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,020 | 1,020 | 1,020 | 1,020 | 900 | 340 |
| 2008-12-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,400 | 353.33 |
| 2008-12-26 | 1,050 | 1,070 | 1,050 | 1,070 | 500 | 356.67 |
| 2008-12-25 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 346.67 |
| 2008-12-24 | 1,020 | 1,040 | 1,000 | 1,040 | 1,500 | 346.67 |
| 2008-12-22 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 346.67 |
| 2008-12-18 | 1,180 | 1,180 | 1,090 | 1,095 | 2,400 | 365 |
| 2008-12-17 | 1,190 | 1,200 | 1,190 | 1,190 | 5,100 | 396.67 |
| 2008-12-16 | 1,133 | 1,180 | 1,130 | 1,180 | 2,200 | 393.33 |
| 2008-12-15 | 1,091 | 1,120 | 1,091 | 1,120 | 2,700 | 373.33 |
| 2008-12-12 | 1,081 | 1,090 | 1,081 | 1,081 | 4,200 | 360.33 |
| 2008-12-11 | 1,048 | 1,070 | 1,048 | 1,070 | 3,600 | 356.67 |
| 2008-12-10 | 991 | 1,030 | 990 | 1,030 | 4,500 | 343.33 |
| 2008-12-09 | 970 | 990 | 970 | 980 | 2,300 | 326.67 |
| 2008-12-08 | 960 | 960 | 960 | 960 | 700 | 320 |
| 2008-12-05 | 960 | 960 | 960 | 960 | 1,400 | 320 |
| 2008-12-04 | 960 | 960 | 960 | 960 | 900 | 320 |
| 2008-12-03 | 950 | 970 | 950 | 970 | 1,300 | 323.33 |
| 2008-12-01 | 980 | 995 | 980 | 995 | 1,100 | 331.67 |
| 2008-11-28 | 995 | 995 | 995 | 995 | 200 | 331.67 |
| 2008-11-27 | 990 | 990 | 980 | 990 | 2,400 | 330 |
| 2008-11-26 | 980 | 999 | 980 | 980 | 1,200 | 326.67 |
| 2008-11-25 | 970 | 970 | 970 | 970 | 200 | 323.33 |
| 2008-11-21 | 940 | 970 | 940 | 970 | 1,900 | 323.33 |
| 2008-11-20 | 970 | 970 | 970 | 970 | 800 | 323.33 |
| 2008-11-19 | 985 | 990 | 980 | 990 | 3,400 | 330 |
| 2008-11-18 | 970 | 1,000 | 970 | 995 | 5,400 | 331.67 |
| 2008-11-17 | 960 | 969 | 959 | 960 | 6,200 | 320 |
| 2008-11-14 | 920 | 940 | 920 | 920 | 5,600 | 306.67 |
| 2008-11-13 | 870 | 890 | 870 | 890 | 300 | 296.67 |
| 2008-11-12 | 900 | 900 | 900 | 900 | 300 | 300 |
| 2008-11-11 | 880 | 910 | 880 | 910 | 1,600 | 303.33 |
| 2008-11-10 | 820 | 900 | 815 | 900 | 2,400 | 300 |
| 2008-11-07 | 840 | 840 | 840 | 840 | 700 | 280 |
| 2008-11-06 | 840 | 850 | 830 | 850 | 3,300 | 283.33 |
| 2008-11-05 | 840 | 848 | 840 | 848 | 2,200 | 282.67 |
| 2008-11-04 | 770 | 800 | 770 | 800 | 1,600 | 266.67 |
| 2008-10-31 | 730 | 740 | 730 | 740 | 2,700 | 246.67 |
| 2008-10-30 | 716 | 735 | 715 | 735 | 900 | 245 |
| 2008-10-29 | 720 | 720 | 720 | 720 | 5,100 | 240 |
| 2008-10-28 | 680 | 700 | 680 | 700 | 1,800 | 233.33 |
| 2008-10-27 | 680 | 700 | 680 | 700 | 2,600 | 233.33 |
| 2008-10-24 | 710 | 710 | 680 | 680 | 2,300 | 226.67 |
| 2008-10-23 | 710 | 715 | 710 | 715 | 700 | 238.33 |
| 2008-10-22 | 710 | 710 | 710 | 710 | 4,000 | 236.67 |
| 2008-10-21 | 705 | 720 | 705 | 720 | 2,700 | 240 |
| 2008-10-20 | 670 | 675 | 670 | 675 | 300 | 225 |
| 2008-10-17 | 650 | 665 | 650 | 665 | 700 | 221.67 |
| 2008-10-16 | 650 | 660 | 630 | 660 | 4,500 | 220 |
| 2008-10-14 | 610 | 650 | 600 | 650 | 4,200 | 216.67 |
| 2008-10-10 | 540 | 550 | 516 | 550 | 6,000 | 183.33 |
| 2008-10-09 | 485 | 540 | 485 | 540 | 7,800 | 180 |
| 2008-10-08 | 525 | 531 | 500 | 500 | 12,000 | 166.67 |
| 2008-10-07 | 580 | 580 | 509 | 555 | 8,500 | 185 |
| 2008-10-06 | 685 | 685 | 585 | 585 | 10,500 | 195 |
| 2008-10-03 | 701 | 701 | 675 | 675 | 2,700 | 225 |
| 2008-10-02 | 709 | 720 | 700 | 720 | 2,100 | 240 |
| 2008-10-01 | 715 | 719 | 709 | 719 | 400 | 239.67 |
| 2008-09-30 | 705 | 720 | 705 | 715 | 3,500 | 238.33 |
| 2008-09-29 | 760 | 760 | 735 | 735 | 1,500 | 245 |
| 2008-09-26 | 775 | 775 | 755 | 764 | 1,700 | 254.67 |
| 2008-09-25 | 761 | 770 | 759 | 765 | 1,000 | 255 |
| 2008-09-24 | 752 | 760 | 752 | 760 | 1,200 | 253.33 |
| 2008-09-22 | 750 | 760 | 750 | 750 | 600 | 250 |
| 2008-09-19 | 740 | 745 | 720 | 735 | 4,000 | 245 |
| 2008-09-18 | 728 | 730 | 718 | 730 | 4,200 | 243.33 |
| 2008-09-17 | 740 | 758 | 739 | 758 | 900 | 252.67 |
| 2008-09-16 | 730 | 739 | 707 | 739 | 13,000 | 246.33 |
| 2008-09-12 | 742 | 760 | 740 | 760 | 2,200 | 253.33 |
| 2008-09-11 | 735 | 737 | 735 | 737 | 3,500 | 245.67 |
| 2008-09-10 | 721 | 733 | 721 | 733 | 800 | 244.33 |
| 2008-09-09 | 726 | 731 | 726 | 731 | 1,800 | 243.67 |
| 2008-09-08 | 725 | 729 | 715 | 716 | 1,100 | 238.67 |
| 2008-09-05 | 734 | 734 | 715 | 715 | 3,800 | 238.33 |
| 2008-09-04 | 762 | 762 | 735 | 735 | 4,500 | 245 |
| 2008-09-03 | 766 | 770 | 764 | 764 | 3,400 | 254.67 |
| 2008-09-02 | 800 | 800 | 765 | 765 | 4,200 | 255 |
| 2008-09-01 | 810 | 810 | 800 | 800 | 700 | 266.67 |
| 2008-08-29 | 791 | 800 | 789 | 800 | 300 | 266.67 |
| 2008-08-28 | 809 | 809 | 790 | 790 | 1,700 | 263.33 |
| 2008-08-25 | 800 | 810 | 800 | 810 | 3,000 | 270 |
| 2008-08-22 | 820 | 821 | 820 | 820 | 700 | 273.33 |
| 2008-08-21 | 813 | 826 | 813 | 826 | 500 | 275.33 |
| 2008-08-20 | 811 | 811 | 810 | 811 | 1,600 | 270.33 |
| 2008-08-19 | 817 | 817 | 790 | 810 | 4,400 | 270 |
| 2008-08-18 | 831 | 850 | 830 | 840 | 1,500 | 280 |
| 2008-08-15 | 895 | 897 | 850 | 850 | 11,600 | 283.33 |
| 2008-08-14 | 901 | 901 | 895 | 895 | 3,700 | 298.33 |
| 2008-08-13 | 916 | 916 | 910 | 910 | 700 | 303.33 |
| 2008-08-12 | 906 | 906 | 906 | 906 | 100 | 302 |
| 2008-08-11 | 910 | 910 | 900 | 904 | 1,600 | 301.33 |
| 2008-08-08 | 930 | 930 | 900 | 920 | 7,500 | 306.67 |
| 2008-08-07 | 970 | 973 | 940 | 940 | 2,500 | 313.33 |
| 2008-08-06 | 971 | 974 | 960 | 960 | 3,700 | 320 |
| 2008-08-05 | 980 | 985 | 978 | 985 | 1,000 | 328.33 |
| 2008-08-04 | 979 | 981 | 979 | 981 | 900 | 327 |
| 2008-08-01 | 978 | 978 | 978 | 978 | 100 | 326 |
| 2008-07-31 | 980 | 980 | 980 | 980 | 500 | 326.67 |
| 2008-07-30 | 995 | 995 | 995 | 995 | 100 | 331.67 |
| 2008-07-29 | 988 | 990 | 981 | 990 | 800 | 330 |
| 2008-07-28 | 990 | 990 | 990 | 990 | 800 | 330 |
| 2008-07-25 | 980 | 980 | 980 | 980 | 500 | 326.67 |
| 2008-07-24 | 1,005 | 1,005 | 1,000 | 1,000 | 200 | 333.33 |
| 2008-07-23 | 1,011 | 1,025 | 1,011 | 1,025 | 900 | 341.67 |
| 2008-07-22 | 990 | 990 | 990 | 990 | 100 | 330 |
| 2008-07-18 | 991 | 991 | 991 | 991 | 100 | 330.33 |
| 2008-07-17 | 980 | 988 | 980 | 988 | 1,300 | 329.33 |
| 2008-07-16 | 999 | 999 | 995 | 999 | 1,400 | 333 |
| 2008-07-15 | 1,025 | 1,025 | 1,025 | 1,025 | 2,200 | 341.67 |
| 2008-07-14 | 1,054 | 1,054 | 1,001 | 1,025 | 800 | 341.67 |
| 2008-07-11 | 1,035 | 1,035 | 1,035 | 1,035 | 300 | 345 |
| 2008-07-10 | 1,025 | 1,025 | 1,025 | 1,025 | 3,500 | 341.67 |
| 2008-07-09 | 1,002 | 1,002 | 980 | 980 | 3,300 | 326.67 |
| 2008-07-08 | 1,002 | 1,002 | 1,001 | 1,001 | 500 | 333.67 |
| 2008-07-07 | 1,000 | 1,005 | 988 | 988 | 6,900 | 329.33 |
| 2008-07-04 | 1,016 | 1,016 | 1,002 | 1,016 | 2,000 | 338.67 |
| 2008-07-03 | 1,027 | 1,027 | 1,004 | 1,010 | 2,100 | 336.67 |
| 2008-07-02 | 1,035 | 1,035 | 1,030 | 1,030 | 1,100 | 343.33 |
| 2008-07-01 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 350 |
| 2008-06-30 | 1,055 | 1,055 | 1,031 | 1,033 | 400 | 344.33 |
| 2008-06-27 | 1,051 | 1,055 | 1,050 | 1,055 | 1,000 | 351.67 |
| 2008-06-26 | 1,089 | 1,089 | 1,056 | 1,056 | 500 | 352 |
| 2008-06-25 | 1,080 | 1,080 | 1,050 | 1,050 | 1,400 | 350 |
| 2008-06-23 | 1,075 | 1,075 | 1,075 | 1,075 | 400 | 358.33 |
| 2008-06-20 | 1,076 | 1,076 | 1,070 | 1,075 | 700 | 358.33 |
| 2008-06-19 | 1,110 | 1,110 | 1,088 | 1,088 | 1,100 | 362.67 |
| 2008-06-18 | 1,073 | 1,100 | 1,073 | 1,099 | 1,500 | 366.33 |
| 2008-06-17 | 1,074 | 1,074 | 1,067 | 1,070 | 800 | 356.67 |
| 2008-06-16 | 1,067 | 1,070 | 1,067 | 1,070 | 400 | 356.67 |
| 2008-06-13 | 1,115 | 1,115 | 1,065 | 1,065 | 4,000 | 355 |
| 2008-06-12 | 1,061 | 1,085 | 1,061 | 1,075 | 500 | 358.33 |
| 2008-06-11 | 1,076 | 1,076 | 1,070 | 1,070 | 1,000 | 356.67 |
| 2008-06-10 | 1,070 | 1,080 | 1,070 | 1,075 | 1,400 | 358.33 |
| 2008-06-09 | 1,062 | 1,110 | 1,060 | 1,110 | 2,600 | 370 |
| 2008-06-06 | 1,087 | 1,100 | 1,087 | 1,100 | 4,300 | 366.67 |
| 2008-06-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,700 | 360 |
| 2008-06-04 | 1,075 | 1,089 | 1,070 | 1,088 | 3,100 | 362.67 |
| 2008-06-03 | 1,087 | 1,087 | 1,087 | 1,087 | 600 | 362.33 |
| 2008-06-02 | 1,110 | 1,120 | 1,069 | 1,087 | 2,200 | 362.33 |
| 2008-05-30 | 1,090 | 1,100 | 1,090 | 1,100 | 1,900 | 366.67 |
| 2008-05-29 | 1,090 | 1,100 | 1,080 | 1,100 | 2,000 | 366.67 |
| 2008-05-28 | 1,099 | 1,099 | 1,070 | 1,070 | 1,600 | 356.67 |
| 2008-05-27 | 1,090 | 1,100 | 1,090 | 1,100 | 900 | 366.67 |
| 2008-05-26 | 1,110 | 1,110 | 1,110 | 1,110 | 700 | 370 |
| 2008-05-23 | 1,081 | 1,100 | 1,080 | 1,100 | 2,300 | 366.67 |
| 2008-05-22 | 1,050 | 1,077 | 1,050 | 1,077 | 1,200 | 359 |
| 2008-05-21 | 1,120 | 1,120 | 1,080 | 1,080 | 500 | 360 |
| 2008-05-20 | 1,139 | 1,139 | 1,100 | 1,125 | 1,700 | 375 |
| 2008-05-19 | 1,159 | 1,159 | 1,120 | 1,120 | 2,800 | 373.33 |
| 2008-05-16 | 1,120 | 1,150 | 1,110 | 1,148 | 2,100 | 382.67 |
| 2008-05-15 | 1,090 | 1,100 | 1,085 | 1,100 | 4,200 | 366.67 |
| 2008-05-14 | 1,036 | 1,050 | 1,030 | 1,050 | 1,500 | 350 |
| 2008-05-13 | 1,039 | 1,045 | 1,039 | 1,045 | 800 | 348.33 |
| 2008-05-12 | 1,030 | 1,030 | 1,003 | 1,003 | 500 | 334.33 |
| 2008-05-09 | 1,056 | 1,056 | 1,026 | 1,026 | 3,800 | 342 |
| 2008-05-08 | 1,060 | 1,060 | 1,021 | 1,021 | 600 | 340.33 |
| 2008-05-07 | 1,030 | 1,090 | 1,030 | 1,040 | 6,100 | 346.67 |
| 2008-05-02 | 999 | 999 | 999 | 999 | 100 | 333 |
| 2008-05-01 | 1,010 | 1,010 | 1,000 | 1,005 | 600 | 335 |
| 2008-04-30 | 1,005 | 1,013 | 1,000 | 1,013 | 1,000 | 337.67 |
| 2008-04-28 | 1,008 | 1,010 | 999 | 1,006 | 1,200 | 335.33 |
| 2008-04-25 | 991 | 991 | 989 | 989 | 800 | 329.67 |
| 2008-04-24 | 999 | 1,009 | 991 | 992 | 600 | 330.67 |
| 2008-04-23 | 997 | 1,012 | 996 | 1,000 | 1,000 | 333.33 |
| 2008-04-22 | 1,019 | 1,019 | 992 | 1,009 | 4,400 | 336.33 |
| 2008-04-21 | 995 | 997 | 991 | 991 | 2,900 | 330.33 |
| 2008-04-18 | 978 | 989 | 978 | 989 | 1,200 | 329.67 |
| 2008-04-17 | 992 | 992 | 976 | 976 | 1,300 | 325.33 |
| 2008-04-16 | 1,023 | 1,023 | 975 | 975 | 2,200 | 325 |
| 2008-04-15 | 989 | 1,030 | 980 | 1,030 | 11,800 | 343.33 |
| 2008-04-14 | 940 | 949 | 940 | 949 | 2,000 | 316.33 |
| 2008-04-11 | 921 | 926 | 920 | 926 | 500 | 308.67 |
| 2008-04-10 | 924 | 924 | 921 | 921 | 900 | 307 |
| 2008-04-09 | 930 | 930 | 925 | 926 | 800 | 308.67 |
| 2008-04-08 | 923 | 925 | 923 | 925 | 300 | 308.33 |
| 2008-04-07 | 940 | 940 | 925 | 925 | 1,300 | 308.33 |
| 2008-04-04 | 950 | 950 | 925 | 925 | 900 | 308.33 |
| 2008-04-03 | 920 | 945 | 916 | 940 | 3,300 | 313.33 |
| 2008-04-02 | 925 | 930 | 925 | 930 | 200 | 310 |
| 2008-04-01 | 910 | 930 | 910 | 925 | 800 | 308.33 |
| 2008-03-31 | 911 | 925 | 911 | 920 | 1,000 | 306.67 |
| 2008-03-28 | 910 | 910 | 904 | 904 | 1,900 | 301.33 |
| 2008-03-27 | 913 | 920 | 913 | 920 | 300 | 306.67 |
| 2008-03-26 | 925 | 925 | 911 | 911 | 700 | 303.67 |
| 2008-03-25 | 920 | 930 | 920 | 930 | 300 | 310 |
| 2008-03-24 | 920 | 940 | 915 | 938 | 1,700 | 312.67 |
| 2008-03-21 | 920 | 928 | 900 | 900 | 3,100 | 300 |
| 2008-03-19 | 932 | 940 | 900 | 900 | 3,200 | 300 |
| 2008-03-18 | 948 | 949 | 907 | 910 | 1,800 | 303.33 |
| 2008-03-17 | 984 | 984 | 951 | 953 | 1,800 | 317.67 |
| 2008-03-14 | 1,050 | 1,050 | 984 | 984 | 4,000 | 328 |
| 2008-03-13 | 1,012 | 1,013 | 980 | 990 | 4,800 | 330 |
| 2008-03-12 | 1,100 | 1,140 | 1,050 | 1,052 | 2,500 | 350.67 |
| 2008-03-11 | 1,029 | 1,130 | 1,029 | 1,125 | 5,500 | 375 |
| 2008-03-10 | 1,260 | 1,270 | 1,120 | 1,120 | 7,000 | 373.33 |
| 2008-03-07 | 1,270 | 1,289 | 1,260 | 1,260 | 1,900 | 420 |
| 2008-03-06 | 1,303 | 1,320 | 1,285 | 1,285 | 2,400 | 428.33 |
| 2008-03-05 | 1,317 | 1,323 | 1,290 | 1,300 | 2,900 | 433.33 |
| 2008-03-04 | 1,278 | 1,297 | 1,261 | 1,297 | 5,900 | 432.33 |
| 2008-03-03 | 1,260 | 1,280 | 1,260 | 1,261 | 5,800 | 420.33 |
| 2008-02-29 | 1,310 | 1,310 | 1,273 | 1,293 | 5,400 | 431 |
| 2008-02-28 | 1,351 | 1,351 | 1,295 | 1,316 | 11,800 | 438.67 |
| 2008-02-27 | 1,385 | 1,408 | 1,320 | 1,331 | 64,800 | 443.67 |
| 2008-02-26 | 1,639 | 1,639 | 1,636 | 1,636 | 49,100 | 545.33 |
| 2008-02-25 | 1,257 | 1,454 | 1,257 | 1,454 | 41,700 | 484.67 |
| 2008-02-22 | 1,285 | 1,285 | 1,251 | 1,254 | 4,200 | 418 |
| 2008-02-21 | 1,262 | 1,285 | 1,261 | 1,285 | 6,100 | 428.33 |
| 2008-02-20 | 1,287 | 1,287 | 1,250 | 1,260 | 21,400 | 420 |
| 2008-02-19 | 1,420 | 1,420 | 1,309 | 1,327 | 26,700 | 442.33 |
| 2008-02-18 | 1,430 | 1,435 | 1,400 | 1,415 | 35,900 | 471.67 |
| 2008-02-15 | 1,480 | 1,511 | 1,401 | 1,439 | 192,100 | 479.67 |
分割・併合履歴 ： [2017-02-24]1株→3株
