3094 (株)スーパーバリュー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 999 | 1,000 | 999 | 1,000 | 1,000 | 333.33 |
| 2010-12-29 | 999 | 999 | 984 | 984 | 600 | 328 |
| 2010-12-28 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 333.33 |
| 2010-12-27 | 1,000 | 1,010 | 1,000 | 1,000 | 1,100 | 333.33 |
| 2010-12-24 | 1,008 | 1,008 | 1,000 | 1,000 | 200 | 333.33 |
| 2010-12-22 | 1,010 | 1,010 | 1,000 | 1,010 | 1,000 | 336.67 |
| 2010-12-21 | 1,000 | 1,010 | 1,000 | 1,010 | 1,100 | 336.67 |
| 2010-12-20 | 1,029 | 1,029 | 1,000 | 1,000 | 400 | 333.33 |
| 2010-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 333.33 |
| 2010-12-16 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 341.67 |
| 2010-12-15 | 1,030 | 1,030 | 1,030 | 1,030 | 700 | 343.33 |
| 2010-12-14 | 1,044 | 1,044 | 1,030 | 1,030 | 1,000 | 343.33 |
| 2010-12-13 | 1,039 | 1,044 | 1,039 | 1,044 | 2,500 | 348 |
| 2010-12-10 | 1,030 | 1,039 | 1,030 | 1,039 | 200 | 346.33 |
| 2010-12-08 | 1,020 | 1,030 | 1,020 | 1,030 | 200 | 343.33 |
| 2010-12-07 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 343.33 |
| 2010-12-06 | 1,019 | 1,019 | 1,019 | 1,019 | 100 | 339.67 |
| 2010-12-03 | 1,021 | 1,021 | 1,020 | 1,020 | 200 | 340 |
| 2010-11-30 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 343.33 |
| 2010-11-29 | 1,010 | 1,010 | 1,000 | 1,000 | 200 | 333.33 |
| 2010-11-26 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 336.67 |
| 2010-11-25 | 1,000 | 1,010 | 1,000 | 1,000 | 800 | 333.33 |
| 2010-11-24 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 346.67 |
| 2010-11-22 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 335 |
| 2010-11-19 | 1,005 | 1,005 | 1,005 | 1,005 | 700 | 335 |
| 2010-11-17 | 1,039 | 1,039 | 1,039 | 1,039 | 200 | 346.33 |
| 2010-11-16 | 1,039 | 1,039 | 1,039 | 1,039 | 100 | 346.33 |
| 2010-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 333.33 |
| 2010-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 333.33 |
| 2010-11-04 | 1,000 | 1,027 | 1,000 | 1,027 | 600 | 342.33 |
| 2010-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 333.33 |
| 2010-10-28 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 334.67 |
| 2010-10-25 | 1,004 | 1,004 | 1,004 | 1,004 | 200 | 334.67 |
| 2010-10-21 | 1,002 | 1,002 | 1,000 | 1,000 | 200 | 333.33 |
| 2010-10-19 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 336.67 |
| 2010-10-18 | 1,004 | 1,004 | 1,004 | 1,004 | 500 | 334.67 |
| 2010-10-15 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 334.67 |
| 2010-10-14 | 1,030 | 1,030 | 1,004 | 1,004 | 300 | 334.67 |
| 2010-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 333.33 |
| 2010-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 333.33 |
| 2010-10-07 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 333.67 |
| 2010-10-05 | 1,005 | 1,005 | 1,005 | 1,005 | 300 | 335 |
| 2010-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 333.33 |
| 2010-09-28 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 335 |
| 2010-09-27 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 335.33 |
| 2010-09-24 | 1,047 | 1,047 | 1,047 | 1,047 | 200 | 349 |
| 2010-09-21 | 1,050 | 1,050 | 1,000 | 1,010 | 500 | 336.67 |
| 2010-09-17 | 1,001 | 1,010 | 1,001 | 1,010 | 200 | 336.67 |
| 2010-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 333.33 |
| 2010-09-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 333.33 |
| 2010-09-14 | 998 | 998 | 997 | 997 | 200 | 332.33 |
| 2010-09-02 | 1,003 | 1,003 | 992 | 992 | 200 | 330.67 |
| 2010-08-31 | 990 | 990 | 988 | 988 | 200 | 329.33 |
| 2010-08-30 | 970 | 986 | 970 | 986 | 900 | 328.67 |
| 2010-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 333.33 |
| 2010-08-25 | 971 | 986 | 971 | 986 | 1,300 | 328.67 |
| 2010-08-20 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 348.33 |
| 2010-08-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,300 | 340 |
| 2010-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 333.33 |
| 2010-08-12 | 978 | 1,000 | 970 | 970 | 500 | 323.33 |
| 2010-08-10 | 1,025 | 1,060 | 1,002 | 1,015 | 700 | 338.33 |
| 2010-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 333.33 |
| 2010-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 333.33 |
| 2010-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 333.33 |
| 2010-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,200 | 333.33 |
| 2010-07-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 2010-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 2010-07-28 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 340 |
| 2010-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 333.33 |
| 2010-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2010-07-23 | 998 | 998 | 998 | 998 | 100 | 332.67 |
| 2010-07-22 | 970 | 985 | 970 | 985 | 700 | 328.33 |
| 2010-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,900 | 333.33 |
| 2010-07-20 | 990 | 990 | 990 | 990 | 100 | 330 |
| 2010-07-16 | 1,010 | 1,010 | 1,000 | 1,000 | 1,400 | 333.33 |
| 2010-07-15 | 1,019 | 1,019 | 1,010 | 1,010 | 200 | 336.67 |
| 2010-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 333.33 |
| 2010-07-12 | 1,010 | 1,020 | 1,010 | 1,020 | 2,400 | 340 |
| 2010-07-09 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 336.67 |
| 2010-07-08 | 1,003 | 1,003 | 996 | 996 | 1,900 | 332 |
| 2010-07-05 | 1,015 | 1,015 | 1,002 | 1,002 | 600 | 334 |
| 2010-07-02 | 1,015 | 1,015 | 1,015 | 1,015 | 500 | 338.33 |
| 2010-06-30 | 1,000 | 1,000 | 990 | 990 | 300 | 330 |
| 2010-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 333.33 |
| 2010-06-28 | 1,005 | 1,005 | 1,000 | 1,000 | 2,400 | 333.33 |
| 2010-06-25 | 1,010 | 1,010 | 1,005 | 1,005 | 500 | 335 |
| 2010-06-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,800 | 340 |
| 2010-06-23 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 333.33 |
| 2010-06-22 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 343 |
| 2010-06-21 | 1,020 | 1,025 | 1,020 | 1,025 | 700 | 341.67 |
| 2010-06-18 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 343.33 |
| 2010-06-16 | 1,038 | 1,038 | 1,022 | 1,030 | 1,200 | 343.33 |
| 2010-06-15 | 1,050 | 1,050 | 1,013 | 1,013 | 7,400 | 337.67 |
| 2010-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 350 |
| 2010-06-11 | 1,065 | 1,065 | 1,050 | 1,050 | 1,300 | 350 |
| 2010-06-09 | 1,078 | 1,078 | 1,078 | 1,078 | 200 | 359.33 |
| 2010-06-08 | 1,009 | 1,050 | 1,009 | 1,050 | 500 | 350 |
| 2010-06-07 | 995 | 1,065 | 995 | 1,065 | 1,900 | 355 |
| 2010-06-04 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 345 |
| 2010-06-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 | 350 |
| 2010-06-02 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 340 |
| 2010-05-31 | 1,021 | 1,029 | 1,021 | 1,029 | 300 | 343 |
| 2010-05-28 | 1,030 | 1,055 | 1,030 | 1,030 | 1,800 | 343.33 |
| 2010-05-27 | 1,030 | 1,030 | 1,027 | 1,030 | 600 | 343.33 |
| 2010-05-26 | 1,002 | 1,002 | 976 | 1,000 | 2,600 | 333.33 |
| 2010-05-25 | 1,128 | 1,130 | 970 | 1,030 | 2,800 | 343.33 |
| 2010-05-24 | 1,150 | 1,151 | 1,150 | 1,150 | 900 | 383.33 |
| 2010-05-21 | 1,176 | 1,180 | 1,170 | 1,170 | 400 | 390 |
| 2010-05-20 | 1,245 | 1,245 | 1,185 | 1,200 | 300 | 400 |
| 2010-05-19 | 1,205 | 1,205 | 1,190 | 1,200 | 1,400 | 400 |
| 2010-05-18 | 1,220 | 1,220 | 1,210 | 1,220 | 500 | 406.67 |
| 2010-05-17 | 1,230 | 1,230 | 1,230 | 1,230 | 600 | 410 |
| 2010-05-14 | 1,255 | 1,255 | 1,245 | 1,245 | 2,300 | 415 |
| 2010-05-13 | 1,250 | 1,250 | 1,245 | 1,245 | 1,100 | 415 |
| 2010-05-11 | 1,250 | 1,250 | 1,229 | 1,250 | 3,300 | 416.67 |
| 2010-05-10 | 1,230 | 1,245 | 1,227 | 1,245 | 2,500 | 415 |
| 2010-05-06 | 1,225 | 1,259 | 1,224 | 1,259 | 800 | 419.67 |
| 2010-04-30 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 423.33 |
| 2010-04-28 | 1,255 | 1,260 | 1,255 | 1,260 | 1,200 | 420 |
| 2010-04-27 | 1,261 | 1,261 | 1,261 | 1,261 | 100 | 420.33 |
| 2010-04-26 | 1,270 | 1,270 | 1,260 | 1,260 | 2,400 | 420 |
| 2010-04-23 | 1,260 | 1,270 | 1,260 | 1,270 | 2,300 | 423.33 |
| 2010-04-22 | 1,260 | 1,265 | 1,260 | 1,265 | 600 | 421.67 |
| 2010-04-20 | 1,257 | 1,265 | 1,257 | 1,265 | 600 | 421.67 |
| 2010-04-19 | 1,261 | 1,265 | 1,255 | 1,265 | 1,300 | 421.67 |
| 2010-04-16 | 1,260 | 1,289 | 1,260 | 1,270 | 300 | 423.33 |
| 2010-04-15 | 1,300 | 1,300 | 1,251 | 1,260 | 3,100 | 420 |
| 2010-04-14 | 1,305 | 1,328 | 1,305 | 1,328 | 700 | 442.67 |
| 2010-04-13 | 1,282 | 1,290 | 1,282 | 1,290 | 1,700 | 430 |
| 2010-04-12 | 1,280 | 1,280 | 1,245 | 1,275 | 900 | 425 |
| 2010-04-09 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 426.67 |
| 2010-04-08 | 1,250 | 1,280 | 1,250 | 1,280 | 1,600 | 426.67 |
| 2010-04-06 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 410 |
| 2010-04-05 | 1,280 | 1,280 | 1,225 | 1,225 | 500 | 408.33 |
| 2010-04-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,100 | 406.67 |
| 2010-04-01 | 1,215 | 1,220 | 1,215 | 1,220 | 4,000 | 406.67 |
| 2010-03-31 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 411.67 |
| 2010-03-30 | 1,215 | 1,225 | 1,204 | 1,220 | 4,000 | 406.67 |
| 2010-03-29 | 1,215 | 1,215 | 1,205 | 1,205 | 1,900 | 401.67 |
| 2010-03-26 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 416.67 |
| 2010-03-25 | 1,202 | 1,250 | 1,202 | 1,250 | 700 | 416.67 |
| 2010-03-24 | 1,203 | 1,203 | 1,202 | 1,202 | 2,100 | 400.67 |
| 2010-03-23 | 1,220 | 1,220 | 1,200 | 1,220 | 1,200 | 406.67 |
| 2010-03-18 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 406.67 |
| 2010-03-17 | 1,207 | 1,210 | 1,207 | 1,210 | 1,300 | 403.33 |
| 2010-03-16 | 1,210 | 1,215 | 1,200 | 1,200 | 3,700 | 400 |
| 2010-03-15 | 1,210 | 1,285 | 1,195 | 1,209 | 3,100 | 403 |
| 2010-03-12 | 1,191 | 1,210 | 1,180 | 1,210 | 800 | 403.33 |
| 2010-03-11 | 1,219 | 1,219 | 1,219 | 1,219 | 100 | 406.33 |
| 2010-03-10 | 1,178 | 1,229 | 1,178 | 1,229 | 200 | 409.67 |
| 2010-03-09 | 1,222 | 1,235 | 1,222 | 1,235 | 200 | 411.67 |
| 2010-03-08 | 1,178 | 1,178 | 1,172 | 1,172 | 400 | 390.67 |
| 2010-03-05 | 1,182 | 1,182 | 1,182 | 1,182 | 200 | 394 |
| 2010-03-04 | 1,170 | 1,170 | 1,170 | 1,170 | 600 | 390 |
| 2010-03-03 | 1,182 | 1,182 | 1,182 | 1,182 | 200 | 394 |
| 2010-03-02 | 1,152 | 1,152 | 1,152 | 1,152 | 100 | 384 |
| 2010-03-01 | 1,150 | 1,150 | 1,150 | 1,150 | 900 | 383.33 |
| 2010-02-26 | 1,177 | 1,177 | 1,177 | 1,177 | 100 | 392.33 |
| 2010-02-25 | 1,181 | 1,181 | 1,181 | 1,181 | 100 | 393.67 |
| 2010-02-24 | 1,177 | 1,177 | 1,150 | 1,151 | 400 | 383.67 |
| 2010-02-23 | 1,198 | 1,198 | 1,172 | 1,172 | 400 | 390.67 |
| 2010-02-22 | 1,162 | 1,192 | 1,162 | 1,170 | 400 | 390 |
| 2010-02-18 | 1,154 | 1,168 | 1,154 | 1,168 | 300 | 389.33 |
| 2010-02-15 | 1,202 | 1,210 | 1,153 | 1,153 | 2,100 | 384.33 |
| 2010-02-12 | 1,202 | 1,202 | 1,202 | 1,202 | 300 | 400.67 |
| 2010-02-10 | 1,193 | 1,200 | 1,192 | 1,200 | 1,600 | 400 |
| 2010-02-09 | 1,192 | 1,202 | 1,192 | 1,198 | 500 | 399.33 |
| 2010-02-04 | 1,222 | 1,222 | 1,222 | 1,222 | 100 | 407.33 |
| 2010-02-01 | 1,234 | 1,265 | 1,220 | 1,220 | 500 | 406.67 |
| 2010-01-29 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 416.67 |
| 2010-01-28 | 1,252 | 1,252 | 1,252 | 1,252 | 100 | 417.33 |
| 2010-01-27 | 1,260 | 1,263 | 1,260 | 1,263 | 1,200 | 421 |
| 2010-01-26 | 1,288 | 1,288 | 1,288 | 1,288 | 300 | 429.33 |
| 2010-01-25 | 1,255 | 1,255 | 1,250 | 1,250 | 800 | 416.67 |
| 2010-01-22 | 1,295 | 1,295 | 1,265 | 1,265 | 300 | 421.67 |
| 2010-01-21 | 1,295 | 1,300 | 1,252 | 1,298 | 2,400 | 432.67 |
| 2010-01-19 | 1,296 | 1,296 | 1,296 | 1,296 | 100 | 432 |
| 2010-01-15 | 1,280 | 1,280 | 1,261 | 1,275 | 1,500 | 425 |
| 2010-01-14 | 1,270 | 1,280 | 1,260 | 1,280 | 1,900 | 426.67 |
| 2010-01-13 | 1,335 | 1,335 | 1,265 | 1,265 | 4,000 | 421.67 |
| 2010-01-12 | 1,306 | 1,306 | 1,306 | 1,306 | 100 | 435.33 |
| 2010-01-08 | 1,279 | 1,279 | 1,276 | 1,276 | 300 | 425.33 |
| 2010-01-07 | 1,290 | 1,290 | 1,290 | 1,290 | 700 | 430 |
| 2010-01-06 | 1,250 | 1,280 | 1,250 | 1,275 | 900 | 425 |
| 2010-01-04 | 1,300 | 1,301 | 1,300 | 1,300 | 1,400 | 433.33 |
分割・併合履歴 ： [2017-02-24]1株→3株
