3094 (株)スーパーバリュー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 1,314 | 1,314 | 1,314 | 1,314 | 400 | 438 |
| 2009-12-28 | 1,320 | 1,320 | 1,300 | 1,320 | 1,400 | 440 |
| 2009-12-25 | 1,331 | 1,331 | 1,321 | 1,321 | 1,100 | 440.33 |
| 2009-12-24 | 1,340 | 1,347 | 1,336 | 1,338 | 900 | 446 |
| 2009-12-21 | 1,330 | 1,340 | 1,330 | 1,340 | 1,900 | 446.67 |
| 2009-12-18 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 443.33 |
| 2009-12-16 | 1,340 | 1,340 | 1,321 | 1,321 | 1,100 | 440.33 |
| 2009-12-15 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 453.33 |
| 2009-12-14 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 453.33 |
| 2009-12-11 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 450 |
| 2009-12-10 | 1,341 | 1,350 | 1,340 | 1,340 | 3,000 | 446.67 |
| 2009-12-09 | 1,301 | 1,341 | 1,301 | 1,341 | 500 | 447 |
| 2009-12-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 | 450 |
| 2009-12-07 | 1,339 | 1,360 | 1,339 | 1,350 | 800 | 450 |
| 2009-12-04 | 1,285 | 1,300 | 1,285 | 1,300 | 300 | 433.33 |
| 2009-12-03 | 1,310 | 1,310 | 1,300 | 1,310 | 1,000 | 436.67 |
| 2009-12-02 | 1,300 | 1,300 | 1,280 | 1,280 | 600 | 426.67 |
| 2009-12-01 | 1,237 | 1,255 | 1,237 | 1,255 | 700 | 418.33 |
| 2009-11-30 | 1,244 | 1,260 | 1,240 | 1,250 | 1,100 | 416.67 |
| 2009-11-27 | 1,330 | 1,330 | 1,240 | 1,260 | 2,600 | 420 |
| 2009-11-26 | 1,325 | 1,325 | 1,300 | 1,300 | 700 | 433.33 |
| 2009-11-19 | 1,370 | 1,370 | 1,325 | 1,325 | 1,300 | 441.67 |
| 2009-11-18 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 456.67 |
| 2009-11-17 | 1,390 | 1,410 | 1,390 | 1,410 | 500 | 470 |
| 2009-11-16 | 1,403 | 1,420 | 1,400 | 1,400 | 1,900 | 466.67 |
| 2009-11-13 | 1,402 | 1,402 | 1,402 | 1,402 | 200 | 467.33 |
| 2009-11-12 | 1,401 | 1,401 | 1,401 | 1,401 | 200 | 467 |
| 2009-11-11 | 1,444 | 1,444 | 1,444 | 1,444 | 200 | 481.33 |
| 2009-11-10 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 480 |
| 2009-11-09 | 1,400 | 1,400 | 1,400 | 1,400 | 900 | 466.67 |
| 2009-11-06 | 1,401 | 1,401 | 1,400 | 1,400 | 300 | 466.67 |
| 2009-11-05 | 1,440 | 1,440 | 1,395 | 1,400 | 800 | 466.67 |
| 2009-11-04 | 1,437 | 1,440 | 1,437 | 1,440 | 800 | 480 |
| 2009-11-02 | 1,401 | 1,438 | 1,401 | 1,437 | 300 | 479 |
| 2009-10-30 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 466.67 |
| 2009-10-29 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 466.67 |
| 2009-10-28 | 1,390 | 1,395 | 1,390 | 1,391 | 500 | 463.67 |
| 2009-10-26 | 1,410 | 1,410 | 1,410 | 1,410 | 200 | 470 |
| 2009-10-23 | 1,396 | 1,396 | 1,396 | 1,396 | 100 | 465.33 |
| 2009-10-22 | 1,401 | 1,401 | 1,400 | 1,400 | 700 | 466.67 |
| 2009-10-21 | 1,401 | 1,401 | 1,400 | 1,400 | 200 | 466.67 |
| 2009-10-20 | 1,406 | 1,406 | 1,402 | 1,405 | 400 | 468.33 |
| 2009-10-16 | 1,435 | 1,435 | 1,410 | 1,411 | 800 | 470.33 |
| 2009-10-15 | 1,450 | 1,460 | 1,450 | 1,460 | 1,800 | 486.67 |
| 2009-10-14 | 1,500 | 1,500 | 1,450 | 1,450 | 800 | 483.33 |
| 2009-10-13 | 1,449 | 1,450 | 1,410 | 1,450 | 1,800 | 483.33 |
| 2009-10-07 | 1,400 | 1,410 | 1,400 | 1,410 | 1,000 | 470 |
| 2009-10-06 | 1,399 | 1,399 | 1,399 | 1,399 | 200 | 466.33 |
| 2009-10-05 | 1,370 | 1,370 | 1,356 | 1,356 | 500 | 452 |
| 2009-10-02 | 1,400 | 1,400 | 1,390 | 1,390 | 400 | 463.33 |
| 2009-09-30 | 1,450 | 1,450 | 1,400 | 1,400 | 600 | 466.67 |
| 2009-09-29 | 1,406 | 1,406 | 1,406 | 1,406 | 100 | 468.67 |
| 2009-09-28 | 1,415 | 1,430 | 1,405 | 1,410 | 2,000 | 470 |
| 2009-09-25 | 1,410 | 1,410 | 1,410 | 1,410 | 400 | 470 |
| 2009-09-24 | 1,420 | 1,420 | 1,420 | 1,420 | 500 | 473.33 |
| 2009-09-18 | 1,440 | 1,440 | 1,440 | 1,440 | 300 | 480 |
| 2009-09-17 | 1,440 | 1,440 | 1,440 | 1,440 | 300 | 480 |
| 2009-09-16 | 1,431 | 1,475 | 1,410 | 1,475 | 1,400 | 491.67 |
| 2009-09-15 | 1,430 | 1,431 | 1,430 | 1,430 | 1,300 | 476.67 |
| 2009-09-14 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 476.67 |
| 2009-09-11 | 1,436 | 1,436 | 1,430 | 1,436 | 900 | 478.67 |
| 2009-09-10 | 1,431 | 1,432 | 1,430 | 1,432 | 400 | 477.33 |
| 2009-09-09 | 1,440 | 1,440 | 1,430 | 1,430 | 400 | 476.67 |
| 2009-09-08 | 1,445 | 1,450 | 1,430 | 1,430 | 900 | 476.67 |
| 2009-09-07 | 1,440 | 1,460 | 1,440 | 1,460 | 900 | 486.67 |
| 2009-09-04 | 1,440 | 1,460 | 1,420 | 1,420 | 1,000 | 473.33 |
| 2009-09-03 | 1,405 | 1,410 | 1,405 | 1,410 | 200 | 470 |
| 2009-09-02 | 1,405 | 1,405 | 1,402 | 1,404 | 400 | 468 |
| 2009-09-01 | 1,407 | 1,407 | 1,407 | 1,407 | 200 | 469 |
| 2009-08-31 | 1,412 | 1,412 | 1,410 | 1,410 | 400 | 470 |
| 2009-08-28 | 1,413 | 1,413 | 1,412 | 1,412 | 400 | 470.67 |
| 2009-08-27 | 1,410 | 1,411 | 1,402 | 1,411 | 700 | 470.33 |
| 2009-08-26 | 1,436 | 1,436 | 1,430 | 1,430 | 500 | 476.67 |
| 2009-08-25 | 1,430 | 1,435 | 1,430 | 1,435 | 400 | 478.33 |
| 2009-08-24 | 1,414 | 1,416 | 1,414 | 1,416 | 500 | 472 |
| 2009-08-21 | 1,435 | 1,435 | 1,412 | 1,412 | 300 | 470.67 |
| 2009-08-20 | 1,430 | 1,499 | 1,430 | 1,430 | 1,700 | 476.67 |
| 2009-08-19 | 1,470 | 1,470 | 1,470 | 1,470 | 1,500 | 490 |
| 2009-08-18 | 1,410 | 1,410 | 1,390 | 1,410 | 900 | 470 |
| 2009-08-17 | 1,451 | 1,470 | 1,450 | 1,450 | 4,600 | 483.33 |
| 2009-08-14 | 1,430 | 1,450 | 1,430 | 1,450 | 2,200 | 483.33 |
| 2009-08-12 | 1,403 | 1,403 | 1,402 | 1,403 | 3,000 | 467.67 |
| 2009-08-11 | 1,405 | 1,420 | 1,390 | 1,400 | 1,300 | 466.67 |
| 2009-08-10 | 1,445 | 1,445 | 1,405 | 1,405 | 700 | 468.33 |
| 2009-08-07 | 1,430 | 1,443 | 1,430 | 1,443 | 1,000 | 481 |
| 2009-08-06 | 1,446 | 1,446 | 1,446 | 1,446 | 100 | 482 |
| 2009-08-05 | 1,447 | 1,447 | 1,447 | 1,447 | 500 | 482.33 |
| 2009-08-04 | 1,425 | 1,445 | 1,425 | 1,445 | 1,600 | 481.67 |
| 2009-08-03 | 1,390 | 1,390 | 1,385 | 1,385 | 600 | 461.67 |
| 2009-07-31 | 1,367 | 1,428 | 1,367 | 1,399 | 3,100 | 466.33 |
| 2009-07-30 | 1,370 | 1,370 | 1,365 | 1,365 | 1,200 | 455 |
| 2009-07-29 | 1,362 | 1,362 | 1,360 | 1,360 | 300 | 453.33 |
| 2009-07-28 | 1,365 | 1,365 | 1,360 | 1,365 | 600 | 455 |
| 2009-07-27 | 1,360 | 1,360 | 1,351 | 1,351 | 900 | 450.33 |
| 2009-07-24 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 450 |
| 2009-07-23 | 1,351 | 1,351 | 1,350 | 1,350 | 300 | 450 |
| 2009-07-22 | 1,365 | 1,370 | 1,350 | 1,350 | 700 | 450 |
| 2009-07-21 | 1,360 | 1,370 | 1,351 | 1,351 | 2,500 | 450.33 |
| 2009-07-17 | 1,340 | 1,350 | 1,330 | 1,350 | 1,300 | 450 |
| 2009-07-16 | 1,340 | 1,340 | 1,330 | 1,330 | 1,000 | 443.33 |
| 2009-07-15 | 1,340 | 1,350 | 1,340 | 1,350 | 1,400 | 450 |
| 2009-07-14 | 1,389 | 1,389 | 1,331 | 1,340 | 1,900 | 446.67 |
| 2009-07-13 | 1,359 | 1,390 | 1,350 | 1,389 | 2,300 | 463 |
| 2009-07-10 | 1,400 | 1,444 | 1,400 | 1,439 | 2,600 | 479.67 |
| 2009-07-09 | 1,397 | 1,415 | 1,397 | 1,400 | 2,400 | 466.67 |
| 2009-07-08 | 1,370 | 1,399 | 1,345 | 1,398 | 1,400 | 466 |
| 2009-07-07 | 1,360 | 1,400 | 1,360 | 1,365 | 1,700 | 455 |
| 2009-07-06 | 1,331 | 1,400 | 1,330 | 1,400 | 1,900 | 466.67 |
| 2009-07-03 | 1,326 | 1,330 | 1,280 | 1,330 | 600 | 443.33 |
| 2009-07-02 | 1,360 | 1,360 | 1,326 | 1,326 | 800 | 442 |
| 2009-07-01 | 1,355 | 1,375 | 1,320 | 1,320 | 900 | 440 |
| 2009-06-30 | 1,398 | 1,398 | 1,395 | 1,395 | 700 | 465 |
| 2009-06-29 | 1,301 | 1,400 | 1,300 | 1,390 | 2,200 | 463.33 |
| 2009-06-26 | 1,220 | 1,220 | 1,220 | 1,220 | 400 | 406.67 |
| 2009-06-25 | 1,190 | 1,200 | 1,190 | 1,200 | 500 | 400 |
| 2009-06-24 | 1,160 | 1,160 | 1,160 | 1,160 | 400 | 386.67 |
| 2009-06-23 | 1,150 | 1,178 | 1,150 | 1,158 | 900 | 386 |
| 2009-06-22 | 1,145 | 1,150 | 1,145 | 1,150 | 200 | 383.33 |
| 2009-06-19 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 375 |
| 2009-06-18 | 1,101 | 1,140 | 1,101 | 1,140 | 500 | 380 |
| 2009-06-17 | 1,139 | 1,150 | 1,130 | 1,130 | 1,100 | 376.67 |
| 2009-06-16 | 1,130 | 1,150 | 1,130 | 1,150 | 3,300 | 383.33 |
| 2009-06-15 | 1,060 | 1,140 | 1,060 | 1,130 | 2,800 | 376.67 |
| 2009-06-12 | 1,055 | 1,060 | 1,055 | 1,055 | 700 | 351.67 |
| 2009-06-11 | 1,050 | 1,050 | 1,041 | 1,041 | 500 | 347 |
| 2009-06-10 | 1,036 | 1,050 | 1,036 | 1,038 | 2,200 | 346 |
| 2009-06-09 | 1,030 | 1,036 | 1,030 | 1,035 | 1,300 | 345 |
| 2009-06-08 | 1,020 | 1,041 | 1,020 | 1,040 | 900 | 346.67 |
| 2009-06-05 | 1,039 | 1,049 | 1,038 | 1,038 | 500 | 346 |
| 2009-06-04 | 1,035 | 1,038 | 1,035 | 1,038 | 300 | 346 |
| 2009-06-03 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 345 |
| 2009-06-02 | 1,039 | 1,039 | 1,039 | 1,039 | 100 | 346.33 |
| 2009-06-01 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 343.33 |
| 2009-05-29 | 1,035 | 1,035 | 1,030 | 1,030 | 800 | 343.33 |
| 2009-05-27 | 1,000 | 1,010 | 1,000 | 1,010 | 400 | 336.67 |
| 2009-05-26 | 1,000 | 1,000 | 982 | 983 | 1,300 | 327.67 |
| 2009-05-22 | 1,001 | 1,005 | 1,000 | 1,000 | 600 | 333.33 |
| 2009-05-19 | 1,030 | 1,040 | 1,030 | 1,040 | 700 | 346.67 |
| 2009-05-18 | 1,030 | 1,035 | 1,030 | 1,030 | 1,500 | 343.33 |
| 2009-05-15 | 1,010 | 1,020 | 1,010 | 1,020 | 700 | 340 |
| 2009-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 333.33 |
| 2009-05-13 | 1,020 | 1,020 | 1,000 | 1,000 | 500 | 333.33 |
| 2009-05-11 | 995 | 995 | 991 | 995 | 500 | 331.67 |
| 2009-05-08 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 340 |
| 2009-05-07 | 1,000 | 1,000 | 980 | 980 | 300 | 326.67 |
| 2009-05-01 | 970 | 970 | 970 | 970 | 100 | 323.33 |
| 2009-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 333.33 |
| 2009-04-28 | 981 | 1,000 | 980 | 1,000 | 1,200 | 333.33 |
| 2009-04-24 | 1,000 | 1,001 | 1,000 | 1,000 | 400 | 333.33 |
| 2009-04-22 | 980 | 1,000 | 980 | 1,000 | 400 | 333.33 |
| 2009-04-20 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 340 |
| 2009-04-16 | 1,020 | 1,040 | 1,020 | 1,020 | 2,600 | 340 |
| 2009-04-15 | 1,040 | 1,040 | 1,010 | 1,010 | 1,200 | 336.67 |
| 2009-04-14 | 1,050 | 1,052 | 1,050 | 1,052 | 200 | 350.67 |
| 2009-04-13 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 346.67 |
| 2009-04-09 | 1,030 | 1,070 | 1,030 | 1,050 | 700 | 350 |
| 2009-04-08 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 350 |
| 2009-04-03 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 358.33 |
| 2009-04-01 | 1,048 | 1,050 | 1,048 | 1,050 | 300 | 350 |
| 2009-03-30 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 350 |
| 2009-03-27 | 1,089 | 1,089 | 1,040 | 1,040 | 700 | 346.67 |
| 2009-03-25 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 363.33 |
| 2009-03-24 | 1,098 | 1,098 | 1,098 | 1,098 | 100 | 366 |
| 2009-03-23 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 366.33 |
| 2009-03-18 | 1,078 | 1,088 | 1,078 | 1,088 | 200 | 362.67 |
| 2009-03-16 | 1,077 | 1,077 | 1,077 | 1,077 | 1,200 | 359 |
| 2009-03-13 | 1,026 | 1,079 | 1,026 | 1,079 | 500 | 359.67 |
| 2009-03-12 | 1,020 | 1,020 | 1,016 | 1,016 | 300 | 338.67 |
| 2009-03-11 | 1,021 | 1,140 | 1,020 | 1,020 | 2,400 | 340 |
| 2009-03-10 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 360 |
| 2009-03-09 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 360 |
| 2009-03-05 | 1,040 | 1,080 | 1,040 | 1,080 | 1,400 | 360 |
| 2009-03-04 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 360 |
| 2009-03-03 | 1,066 | 1,080 | 1,040 | 1,040 | 700 | 346.67 |
| 2009-03-02 | 1,050 | 1,050 | 996 | 1,006 | 600 | 335.33 |
| 2009-02-27 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 360 |
| 2009-02-26 | 983 | 1,040 | 983 | 1,040 | 200 | 346.67 |
| 2009-02-24 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 360 |
| 2009-02-23 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 360 |
| 2009-02-20 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 360 |
| 2009-02-18 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 373.33 |
| 2009-02-17 | 1,141 | 1,150 | 1,080 | 1,080 | 1,600 | 360 |
| 2009-02-16 | 1,141 | 1,195 | 1,140 | 1,195 | 1,200 | 398.33 |
| 2009-02-13 | 1,121 | 1,140 | 1,121 | 1,140 | 900 | 380 |
| 2009-02-12 | 1,091 | 1,121 | 1,090 | 1,121 | 2,800 | 373.67 |
| 2009-02-10 | 1,081 | 1,081 | 1,081 | 1,081 | 100 | 360.33 |
| 2009-02-09 | 1,080 | 1,080 | 1,045 | 1,060 | 1,900 | 353.33 |
| 2009-02-06 | 1,091 | 1,091 | 1,091 | 1,091 | 300 | 363.67 |
| 2009-02-05 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 366.67 |
| 2009-02-04 | 1,080 | 1,100 | 1,080 | 1,080 | 2,500 | 360 |
| 2009-02-03 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 360 |
| 2009-01-29 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 366.67 |
| 2009-01-27 | 1,081 | 1,081 | 1,060 | 1,064 | 800 | 354.67 |
| 2009-01-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,100 | 360 |
| 2009-01-21 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 350 |
| 2009-01-20 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 363.33 |
| 2009-01-19 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 383.33 |
| 2009-01-16 | 1,159 | 1,159 | 1,159 | 1,159 | 1,100 | 386.33 |
| 2009-01-15 | 1,159 | 1,160 | 1,159 | 1,160 | 1,100 | 386.67 |
| 2009-01-14 | 1,080 | 1,170 | 1,080 | 1,170 | 500 | 390 |
| 2009-01-13 | 1,082 | 1,082 | 1,061 | 1,061 | 600 | 353.67 |
| 2009-01-09 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 360 |
| 2009-01-07 | 1,020 | 1,022 | 1,020 | 1,021 | 600 | 340.33 |
分割・併合履歴 ： [2017-02-24]1株→3株
