3094 (株)スーパーバリュー の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 995 | 995 | 995 | 995 | 100 | 331.67 |
| 2011-12-27 | 990 | 990 | 985 | 985 | 500 | 328.33 |
| 2011-12-26 | 990 | 990 | 990 | 990 | 700 | 330 |
| 2011-12-21 | 991 | 992 | 990 | 992 | 700 | 330.67 |
| 2011-12-20 | 1,005 | 1,005 | 1,005 | 1,005 | 400 | 335 |
| 2011-12-16 | 1,005 | 1,005 | 996 | 996 | 1,000 | 332 |
| 2011-12-15 | 1,010 | 1,010 | 1,005 | 1,005 | 2,000 | 335 |
| 2011-12-12 | 991 | 997 | 991 | 991 | 600 | 330.33 |
| 2011-12-09 | 1,000 | 1,000 | 995 | 995 | 3,300 | 331.67 |
| 2011-12-07 | 1,000 | 1,000 | 999 | 999 | 200 | 333 |
| 2011-12-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,300 | 336.67 |
| 2011-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,100 | 333.33 |
| 2011-11-30 | 1,000 | 1,000 | 970 | 970 | 3,100 | 323.33 |
| 2011-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 333.33 |
| 2011-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2011-11-24 | 982 | 1,000 | 982 | 1,000 | 800 | 333.33 |
| 2011-11-22 | 990 | 990 | 990 | 990 | 400 | 330 |
| 2011-11-21 | 991 | 991 | 991 | 991 | 100 | 330.33 |
| 2011-11-18 | 1,010 | 1,010 | 991 | 991 | 1,500 | 330.33 |
| 2011-11-17 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 336.67 |
| 2011-11-16 | 1,041 | 1,041 | 1,010 | 1,010 | 3,700 | 336.67 |
| 2011-11-15 | 1,011 | 1,011 | 1,011 | 1,011 | 300 | 337 |
| 2011-11-14 | 1,010 | 1,010 | 1,010 | 1,010 | 400 | 336.67 |
| 2011-11-11 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 336.67 |
| 2011-11-10 | 1,020 | 1,020 | 1,005 | 1,005 | 800 | 335 |
| 2011-11-09 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 340 |
| 2011-11-08 | 1,028 | 1,028 | 1,020 | 1,020 | 400 | 340 |
| 2011-11-07 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 347.33 |
| 2011-11-04 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 343.33 |
| 2011-11-02 | 1,032 | 1,032 | 1,031 | 1,031 | 300 | 343.67 |
| 2011-11-01 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 347.33 |
| 2011-10-31 | 1,042 | 1,042 | 1,042 | 1,042 | 300 | 347.33 |
| 2011-10-28 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 346.67 |
| 2011-10-27 | 1,011 | 1,023 | 1,011 | 1,023 | 700 | 341 |
| 2011-10-25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 346.67 |
| 2011-10-21 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 346.67 |
| 2011-10-20 | 1,055 | 1,055 | 1,055 | 1,055 | 200 | 351.67 |
| 2011-10-19 | 1,080 | 1,080 | 1,051 | 1,051 | 900 | 350.33 |
| 2011-10-18 | 1,081 | 1,081 | 1,080 | 1,080 | 500 | 360 |
| 2011-10-17 | 1,081 | 1,081 | 1,077 | 1,078 | 600 | 359.33 |
| 2011-10-14 | 1,075 | 1,076 | 1,075 | 1,076 | 2,700 | 358.67 |
| 2011-10-12 | 1,075 | 1,075 | 1,075 | 1,075 | 300 | 358.33 |
| 2011-10-11 | 1,100 | 1,100 | 1,062 | 1,092 | 500 | 364 |
| 2011-10-07 | 1,091 | 1,128 | 1,091 | 1,128 | 700 | 376 |
| 2011-10-06 | 1,087 | 1,095 | 1,087 | 1,095 | 200 | 365 |
| 2011-10-05 | 1,093 | 1,117 | 1,093 | 1,117 | 200 | 372.33 |
| 2011-10-04 | 1,085 | 1,085 | 1,063 | 1,063 | 500 | 354.33 |
| 2011-09-29 | 1,090 | 1,091 | 1,090 | 1,091 | 300 | 363.67 |
| 2011-09-28 | 1,082 | 1,112 | 1,061 | 1,091 | 900 | 363.67 |
| 2011-09-27 | 1,074 | 1,080 | 1,074 | 1,080 | 500 | 360 |
| 2011-09-26 | 1,111 | 1,111 | 1,044 | 1,074 | 1,500 | 358 |
| 2011-09-22 | 1,108 | 1,108 | 1,108 | 1,108 | 100 | 369.33 |
| 2011-09-21 | 1,080 | 1,110 | 1,080 | 1,108 | 1,200 | 369.33 |
| 2011-09-20 | 1,080 | 1,108 | 1,080 | 1,108 | 600 | 369.33 |
| 2011-09-16 | 1,061 | 1,062 | 1,061 | 1,061 | 500 | 353.67 |
| 2011-09-15 | 1,050 | 1,060 | 1,050 | 1,060 | 800 | 353.33 |
| 2011-09-14 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 350 |
| 2011-09-13 | 1,069 | 1,069 | 1,050 | 1,050 | 800 | 350 |
| 2011-09-12 | 1,070 | 1,070 | 1,060 | 1,068 | 600 | 356 |
| 2011-09-09 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 341.67 |
| 2011-09-08 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 343.67 |
| 2011-09-06 | 1,040 | 1,040 | 1,031 | 1,031 | 300 | 343.67 |
| 2011-09-05 | 1,041 | 1,041 | 1,041 | 1,041 | 100 | 347 |
| 2011-09-02 | 1,048 | 1,068 | 1,048 | 1,068 | 500 | 356 |
| 2011-09-01 | 1,038 | 1,038 | 1,038 | 1,038 | 300 | 346 |
| 2011-08-31 | 1,022 | 1,022 | 1,022 | 1,022 | 400 | 340.67 |
| 2011-08-26 | 1,021 | 1,025 | 1,021 | 1,025 | 700 | 341.67 |
| 2011-08-23 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 340 |
| 2011-08-22 | 1,048 | 1,048 | 1,015 | 1,015 | 500 | 338.33 |
| 2011-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 340 |
| 2011-08-18 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 343.33 |
| 2011-08-16 | 1,035 | 1,035 | 1,030 | 1,030 | 200 | 343.33 |
| 2011-08-11 | 1,016 | 1,028 | 1,015 | 1,028 | 600 | 342.67 |
| 2011-08-09 | 1,016 | 1,016 | 982 | 1,015 | 1,900 | 338.33 |
| 2011-08-08 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 347.33 |
| 2011-08-05 | 1,062 | 1,062 | 1,042 | 1,042 | 600 | 347.33 |
| 2011-08-04 | 1,082 | 1,082 | 1,076 | 1,076 | 300 | 358.67 |
| 2011-08-03 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | 370.33 |
| 2011-08-02 | 1,110 | 1,111 | 1,110 | 1,111 | 300 | 370.33 |
| 2011-08-01 | 1,109 | 1,109 | 1,109 | 1,109 | 100 | 369.67 |
| 2011-07-29 | 1,099 | 1,100 | 1,099 | 1,100 | 300 | 366.67 |
| 2011-07-28 | 1,102 | 1,102 | 1,077 | 1,077 | 700 | 359 |
| 2011-07-27 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 383.33 |
| 2011-07-26 | 1,115 | 1,115 | 1,112 | 1,112 | 300 | 370.67 |
| 2011-07-25 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 371.67 |
| 2011-07-22 | 1,138 | 1,156 | 1,135 | 1,135 | 2,300 | 378.33 |
| 2011-07-21 | 1,098 | 1,135 | 1,097 | 1,135 | 2,400 | 378.33 |
| 2011-07-20 | 1,068 | 1,097 | 1,068 | 1,097 | 700 | 365.67 |
| 2011-07-19 | 1,057 | 1,057 | 1,037 | 1,042 | 1,200 | 347.33 |
| 2011-07-15 | 1,088 | 1,097 | 1,087 | 1,087 | 800 | 362.33 |
| 2011-07-13 | 1,080 | 1,087 | 1,055 | 1,087 | 700 | 362.33 |
| 2011-07-12 | 1,048 | 1,078 | 1,048 | 1,078 | 1,200 | 359.33 |
| 2011-07-11 | 1,028 | 1,040 | 1,020 | 1,040 | 1,000 | 346.67 |
| 2011-07-08 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 336.67 |
| 2011-07-05 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 335 |
| 2011-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 2011-06-30 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 335 |
| 2011-06-29 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 335.33 |
| 2011-06-28 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 335 |
| 2011-06-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 2011-06-21 | 1,009 | 1,009 | 1,009 | 1,009 | 3,100 | 336.33 |
| 2011-06-15 | 1,022 | 1,022 | 1,022 | 1,022 | 1,100 | 340.67 |
| 2011-06-14 | 1,019 | 1,027 | 1,005 | 1,022 | 1,100 | 340.67 |
| 2011-06-13 | 1,019 | 1,038 | 997 | 1,005 | 2,200 | 335 |
| 2011-06-06 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 335 |
| 2011-06-02 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 334 |
| 2011-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 333.33 |
| 2011-05-27 | 990 | 990 | 990 | 990 | 1,500 | 330 |
| 2011-05-25 | 1,000 | 1,002 | 1,000 | 1,002 | 200 | 334 |
| 2011-05-24 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 337 |
| 2011-05-23 | 1,018 | 1,018 | 1,015 | 1,015 | 600 | 338.33 |
| 2011-05-20 | 1,025 | 1,025 | 1,025 | 1,025 | 500 | 341.67 |
| 2011-05-19 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 343.33 |
| 2011-05-18 | 1,093 | 1,093 | 1,031 | 1,031 | 1,000 | 343.67 |
| 2011-05-17 | 1,010 | 1,235 | 1,010 | 1,100 | 3,400 | 366.67 |
| 2011-05-16 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 341.67 |
| 2011-05-13 | 1,010 | 1,025 | 1,010 | 1,025 | 1,400 | 341.67 |
| 2011-05-10 | 1,025 | 1,025 | 1,005 | 1,005 | 900 | 335 |
| 2011-05-09 | 1,025 | 1,025 | 1,000 | 1,001 | 500 | 333.67 |
| 2011-05-06 | 986 | 1,025 | 986 | 1,025 | 2,200 | 341.67 |
| 2011-05-02 | 1,005 | 1,005 | 973 | 1,000 | 1,100 | 333.33 |
| 2011-04-28 | 990 | 1,005 | 990 | 1,005 | 600 | 335 |
| 2011-04-25 | 970 | 999 | 970 | 999 | 1,000 | 333 |
| 2011-04-22 | 1,025 | 1,055 | 1,000 | 1,000 | 2,300 | 333.33 |
| 2011-04-21 | 1,013 | 1,029 | 1,000 | 1,029 | 700 | 343 |
| 2011-04-20 | 1,013 | 1,013 | 1,013 | 1,013 | 100 | 337.67 |
| 2011-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2011-04-18 | 987 | 1,000 | 987 | 1,000 | 13,900 | 333.33 |
| 2011-04-15 | 975 | 987 | 975 | 987 | 700 | 329 |
| 2011-04-14 | 958 | 960 | 958 | 960 | 200 | 320 |
| 2011-04-13 | 930 | 930 | 930 | 930 | 700 | 310 |
| 2011-04-12 | 923 | 923 | 923 | 923 | 400 | 307.67 |
| 2011-04-08 | 928 | 928 | 928 | 928 | 100 | 309.33 |
| 2011-04-07 | 913 | 913 | 913 | 913 | 400 | 304.33 |
| 2011-04-06 | 930 | 930 | 909 | 909 | 500 | 303 |
| 2011-04-05 | 916 | 916 | 916 | 916 | 900 | 305.33 |
| 2011-04-04 | 915 | 915 | 915 | 915 | 500 | 305 |
| 2011-04-01 | 902 | 902 | 900 | 900 | 800 | 300 |
| 2011-03-31 | 902 | 902 | 902 | 902 | 100 | 300.67 |
| 2011-03-30 | 900 | 900 | 900 | 900 | 200 | 300 |
| 2011-03-28 | 911 | 920 | 911 | 911 | 600 | 303.67 |
| 2011-03-25 | 900 | 900 | 900 | 900 | 500 | 300 |
| 2011-03-23 | 900 | 930 | 900 | 900 | 3,100 | 300 |
| 2011-03-22 | 960 | 960 | 915 | 915 | 1,800 | 305 |
| 2011-03-18 | 865 | 925 | 850 | 925 | 7,600 | 308.33 |
| 2011-03-17 | 910 | 925 | 910 | 925 | 600 | 308.33 |
| 2011-03-16 | 900 | 925 | 900 | 925 | 400 | 308.33 |
| 2011-03-15 | 912 | 912 | 850 | 850 | 3,200 | 283.33 |
| 2011-03-14 | 964 | 964 | 910 | 910 | 1,400 | 303.33 |
| 2011-03-10 | 1,024 | 1,024 | 1,024 | 1,024 | 900 | 341.33 |
| 2011-03-04 | 1,041 | 1,041 | 1,041 | 1,041 | 500 | 347 |
| 2011-03-01 | 1,040 | 1,070 | 1,040 | 1,070 | 400 | 356.67 |
| 2011-02-28 | 1,030 | 1,038 | 1,030 | 1,038 | 600 | 346 |
| 2011-02-25 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 344.33 |
| 2011-02-24 | 1,022 | 1,023 | 1,003 | 1,003 | 1,100 | 334.33 |
| 2011-02-23 | 1,055 | 1,055 | 1,055 | 1,055 | 200 | 351.67 |
| 2011-02-21 | 1,085 | 1,085 | 1,085 | 1,085 | 200 | 361.67 |
| 2011-02-18 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 360 |
| 2011-02-17 | 1,083 | 1,083 | 1,083 | 1,083 | 200 | 361 |
| 2011-02-16 | 1,050 | 1,076 | 1,050 | 1,076 | 1,800 | 358.67 |
| 2011-02-15 | 1,045 | 1,073 | 1,045 | 1,050 | 1,100 | 350 |
| 2011-02-14 | 1,025 | 1,035 | 1,025 | 1,035 | 500 | 345 |
| 2011-02-10 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 341.67 |
| 2011-02-08 | 1,016 | 1,016 | 1,016 | 1,016 | 400 | 338.67 |
| 2011-02-07 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 343.33 |
| 2011-02-04 | 1,020 | 1,030 | 1,020 | 1,030 | 300 | 343.33 |
| 2011-02-01 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 336.67 |
| 2011-01-31 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 336.67 |
| 2011-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 333.33 |
| 2011-01-26 | 1,001 | 1,001 | 1,001 | 1,001 | 500 | 333.67 |
| 2011-01-25 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 336.33 |
| 2011-01-24 | 1,014 | 1,014 | 1,001 | 1,001 | 200 | 333.67 |
| 2011-01-21 | 1,002 | 1,002 | 1,002 | 1,002 | 700 | 334 |
| 2011-01-20 | 1,005 | 1,018 | 1,002 | 1,018 | 800 | 339.33 |
| 2011-01-19 | 1,002 | 1,002 | 1,002 | 1,002 | 900 | 334 |
| 2011-01-18 | 1,006 | 1,006 | 1,004 | 1,004 | 1,800 | 334.67 |
| 2011-01-17 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 335 |
| 2011-01-14 | 1,010 | 1,010 | 1,005 | 1,005 | 200 | 335 |
| 2011-01-13 | 1,001 | 1,003 | 1,001 | 1,003 | 300 | 334.33 |
| 2011-01-12 | 1,000 | 1,005 | 1,000 | 1,005 | 400 | 335 |
| 2011-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 333.33 |
| 2011-01-07 | 1,011 | 1,011 | 1,010 | 1,010 | 200 | 336.67 |
| 2011-01-06 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 344.33 |
| 2011-01-05 | 1,000 | 1,005 | 1,000 | 1,005 | 2,600 | 335 |
| 2011-01-04 | 995 | 995 | 995 | 995 | 200 | 331.67 |
分割・併合履歴 ： [2017-02-24]1株→3株
