3094 (株)スーパーバリューの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,098	1,139	1,098	1,139	900	379.67
2012-12-27	1,070	1,097	1,070	1,097	800	365.67
2012-12-26	1,070	1,080	1,060	1,078	3,200	359.33
2012-12-25	1,067	1,073	1,067	1,073	900	357.67
2012-12-21	1,082	1,085	1,062	1,062	1,500	354
2012-12-20	1,085	1,100	1,085	1,100	2,700	366.67
2012-12-19	1,085	1,086	1,085	1,085	1,000	361.67
2012-12-18	1,081	1,081	1,081	1,081	300	360.33
2012-12-17	1,080	1,081	1,080	1,080	1,000	360
2012-12-14	1,091	1,091	1,070	1,070	500	356.67
2012-12-13	1,090	1,095	1,070	1,091	2,500	363.67
2012-12-11	1,101	1,101	1,090	1,090	1,300	363.33
2012-12-10	1,101	1,117	1,100	1,100	1,900	366.67
2012-12-07	1,092	1,100	1,092	1,100	500	366.67
2012-12-06	1,095	1,095	1,083	1,083	900	361
2012-12-05	1,094	1,098	1,094	1,098	400	366
2012-12-04	1,079	1,094	1,070	1,094	1,200	364.67
2012-12-03	1,076	1,076	1,076	1,076	300	358.67
2012-11-29	1,094	1,094	1,094	1,094	100	364.67
2012-11-28	1,076	1,076	1,076	1,076	300	358.67
2012-11-27	1,060	1,090	1,060	1,090	700	363.33
2012-11-22	1,040	1,050	1,040	1,050	1,000	350
2012-11-21	1,035	1,035	1,035	1,035	200	345
2012-11-20	1,035	1,035	1,035	1,035	200	345
2012-11-19	1,035	1,035	1,035	1,035	900	345
2012-11-16	1,035	1,035	1,035	1,035	1,500	345
2012-11-15	1,026	1,035	1,026	1,035	200	345
2012-11-13	1,030	1,030	1,020	1,020	500	340
2012-11-12	1,014	1,030	1,014	1,030	1,200	343.33
2012-11-06	1,060	1,060	1,044	1,044	300	348
2012-11-05	1,060	1,060	1,060	1,060	100	353.33
2012-11-01	1,045	1,045	1,045	1,045	100	348.33
2012-10-31	1,020	1,045	1,020	1,045	1,200	348.33
2012-10-30	1,079	1,079	1,050	1,050	400	350
2012-10-26	1,060	1,090	1,060	1,090	200	363.33
2012-10-24	1,054	1,054	1,054	1,054	100	351.33
2012-10-23	1,055	1,055	1,055	1,055	100	351.67
2012-10-22	1,055	1,055	1,055	1,055	100	351.67
2012-10-19	1,068	1,068	1,068	1,068	100	356
2012-10-17	1,030	1,040	1,030	1,040	200	346.67
2012-10-15	1,025	1,027	1,025	1,027	1,200	342.33
2012-10-12	1,045	1,045	1,025	1,025	500	341.67
2012-10-11	1,039	1,039	1,039	1,039	100	346.33
2012-10-10	1,030	1,033	1,025	1,025	3,300	341.67
2012-10-09	1,105	1,105	1,075	1,090	1,400	363.33
2012-10-05	1,110	1,120	1,110	1,120	200	373.33
2012-10-04	1,097	1,110	1,082	1,082	300	360.67
2012-10-03	1,082	1,085	1,082	1,085	200	361.67
2012-10-02	1,082	1,082	1,082	1,082	100	360.67
2012-10-01	1,067	1,082	1,067	1,082	600	360.67
2012-09-26	1,071	1,071	1,066	1,066	200	355.33
2012-09-25	1,070	1,070	1,070	1,070	100	356.67
2012-09-24	1,082	1,082	1,080	1,080	400	360
2012-09-20	1,095	1,095	1,095	1,095	200	365
2012-09-19	1,090	1,099	1,090	1,099	1,500	366.33
2012-09-18	1,080	1,083	1,080	1,083	200	361
2012-09-14	1,061	1,075	1,060	1,075	1,000	358.33
2012-09-13	1,048	1,048	1,048	1,048	400	349.33
2012-09-12	1,080	1,080	1,078	1,078	300	359.33
2012-09-10	1,076	1,076	1,075	1,075	1,400	358.33
2012-09-07	1,074	1,075	1,074	1,075	200	358.33
2012-09-06	1,074	1,074	1,073	1,073	400	357.67
2012-09-05	1,075	1,080	1,074	1,074	500	358
2012-09-04	1,075	1,075	1,075	1,075	200	358.33
2012-09-03	1,094	1,094	1,074	1,075	500	358.33
2012-08-31	1,086	1,088	1,073	1,073	1,300	357.67
2012-08-30	1,080	1,145	1,075	1,145	600	381.67
2012-08-28	1,090	1,090	1,090	1,090	100	363.33
2012-08-27	1,100	1,100	1,100	1,100	100	366.67
2012-08-23	1,070	1,080	1,070	1,080	1,200	360
2012-08-22	1,100	1,100	1,100	1,100	800	366.67
2012-08-21	1,100	1,105	1,100	1,105	800	368.33
2012-08-20	1,101	1,101	1,101	1,101	600	367
2012-08-17	1,111	1,120	1,111	1,120	1,000	373.33
2012-08-16	1,100	1,115	1,100	1,115	1,100	371.67
2012-08-15	1,127	1,127	1,127	1,127	1,000	375.67
2012-08-14	1,128	1,128	1,128	1,128	100	376
2012-08-13	1,101	1,128	1,101	1,128	800	376
2012-08-10	1,111	1,111	1,111	1,111	100	370.33
2012-08-07	1,111	1,111	1,081	1,100	1,400	366.67
2012-08-06	1,120	1,120	1,120	1,120	200	373.33
2012-08-03	1,131	1,131	1,120	1,120	1,100	373.33
2012-08-02	1,160	1,160	1,157	1,157	200	385.67
2012-08-01	1,140	1,140	1,130	1,130	200	376.67
2012-07-31	1,151	1,151	1,140	1,140	800	380
2012-07-26	1,148	1,148	1,148	1,148	100	382.67
2012-07-25	1,148	1,148	1,148	1,148	100	382.67
2012-07-24	1,166	1,166	1,166	1,166	100	388.67
2012-07-23	1,200	1,200	1,200	1,200	2,500	400
2012-07-20	1,222	1,222	1,200	1,200	700	400
2012-07-17	1,203	1,205	1,182	1,182	1,600	394
2012-07-13	1,214	1,214	1,201	1,203	600	401
2012-07-12	1,201	1,201	1,201	1,201	200	400.33
2012-07-11	1,200	1,200	1,200	1,200	200	400
2012-07-10	1,185	1,220	1,185	1,190	1,300	396.67
2012-07-09	1,177	1,185	1,177	1,185	900	395
2012-07-06	1,176	1,203	1,171	1,177	700	392.33
2012-07-05	1,199	1,199	1,176	1,176	600	392
2012-07-04	1,199	1,199	1,199	1,199	100	399.67
2012-07-02	1,180	1,199	1,180	1,199	500	399.67
2012-06-29	1,180	1,180	1,180	1,180	100	393.33
2012-06-28	1,177	1,177	1,177	1,177	200	392.33
2012-06-27	1,160	1,160	1,160	1,160	100	386.67
2012-06-26	1,180	1,180	1,149	1,180	900	393.33
2012-06-25	1,215	1,218	1,210	1,218	900	406
2012-06-22	1,215	1,215	1,212	1,212	800	404
2012-06-21	1,200	1,200	1,190	1,194	400	398
2012-06-20	1,180	1,180	1,180	1,180	100	393.33
2012-06-19	1,170	1,185	1,160	1,170	700	390
2012-06-18	1,146	1,160	1,146	1,160	300	386.67
2012-06-15	1,145	1,180	1,145	1,145	3,800	381.67
2012-06-14	1,145	1,145	1,145	1,145	100	381.67
2012-06-13	1,135	1,135	1,127	1,127	700	375.67
2012-06-12	1,125	1,130	1,125	1,130	200	376.67
2012-06-11	1,120	1,120	1,118	1,120	400	373.33
2012-06-06	1,084	1,100	1,084	1,100	200	366.67
2012-06-05	1,060	1,070	1,060	1,070	1,500	356.67
2012-06-04	1,094	1,100	1,090	1,090	1,100	363.33
2012-06-01	1,119	1,122	1,119	1,119	900	373
2012-05-30	1,121	1,121	1,118	1,118	600	372.67
2012-05-25	1,135	1,135	1,135	1,135	100	378.33
2012-05-24	1,110	1,134	1,110	1,134	700	378
2012-05-23	1,112	1,115	1,112	1,115	1,200	371.67
2012-05-22	1,111	1,111	1,111	1,111	100	370.33
2012-05-18	1,111	1,111	1,110	1,110	400	370
2012-05-16	1,120	1,130	1,103	1,130	700	376.67
2012-05-15	1,160	1,160	1,090	1,126	3,100	375.33
2012-05-14	1,205	1,205	1,180	1,180	1,900	393.33
2012-05-11	1,204	1,205	1,204	1,205	500	401.67
2012-05-10	1,205	1,205	1,205	1,205	500	401.67
2012-05-09	1,215	1,220	1,205	1,206	1,000	402
2012-05-08	1,251	1,251	1,250	1,250	800	416.67
2012-05-07	1,270	1,270	1,260	1,260	2,000	420
2012-05-02	1,293	1,295	1,280	1,280	700	426.67
2012-05-01	1,287	1,290	1,280	1,290	6,100	430
2012-04-27	1,231	1,245	1,231	1,240	500	413.33
2012-04-26	1,233	1,238	1,233	1,236	400	412
2012-04-25	1,240	1,240	1,228	1,228	1,500	409.33
2012-04-23	1,250	1,250	1,240	1,240	800	413.33
2012-04-20	1,251	1,251	1,236	1,251	900	417
2012-04-19	1,232	1,265	1,232	1,260	1,200	420
2012-04-18	1,260	1,260	1,220	1,234	5,300	411.33
2012-04-17	1,300	1,300	1,256	1,270	5,500	423.33
2012-04-16	1,240	1,300	1,240	1,294	8,900	431.33
2012-04-13	1,125	1,150	1,125	1,150	1,800	383.33
2012-04-12	1,111	1,125	1,111	1,125	1,900	375
2012-04-11	1,100	1,100	1,080	1,080	400	360
2012-04-10	1,100	1,100	1,100	1,100	500	366.67
2012-04-09	1,100	1,100	1,100	1,100	600	366.67
2012-04-06	1,085	1,115	1,085	1,110	700	370
2012-04-05	1,152	1,152	1,115	1,115	1,500	371.67
2012-04-04	1,152	1,170	1,152	1,152	1,600	384
2012-04-02	1,152	1,152	1,152	1,152	200	384
2012-03-30	1,150	1,150	1,111	1,130	300	376.67
2012-03-29	1,100	1,130	1,074	1,130	500	376.67
2012-03-27	1,100	1,100	1,100	1,100	2,400	366.67
2012-03-26	1,086	1,095	1,086	1,095	700	365
2012-03-23	1,085	1,085	1,080	1,080	600	360
2012-03-21	1,075	1,080	1,075	1,080	200	360
2012-03-19	1,079	1,084	1,054	1,079	1,400	359.67
2012-03-16	1,092	1,095	1,049	1,079	2,300	359.67
2012-03-15	1,060	1,098	1,060	1,090	1,800	363.33
2012-03-14	1,053	1,053	1,032	1,046	1,900	348.67
2012-03-13	1,047	1,050	1,040	1,040	2,700	346.67
2012-03-12	1,029	1,029	1,021	1,021	1,800	340.33
2012-03-09	1,030	1,030	1,020	1,029	1,200	343
2012-03-08	1,041	1,041	1,041	1,041	100	347
2012-03-07	1,049	1,049	1,049	1,049	500	349.67
2012-03-06	1,048	1,048	1,048	1,048	200	349.33
2012-03-05	1,030	1,050	1,030	1,030	600	343.33
2012-03-02	1,022	1,023	1,022	1,023	200	341
2012-03-01	1,024	1,024	1,024	1,024	300	341.33
2012-02-29	1,002	1,002	1,002	1,002	500	334
2012-02-28	1,011	1,020	1,011	1,011	400	337
2012-02-27	1,025	1,025	1,021	1,021	1,100	340.33
2012-02-24	1,021	1,022	1,020	1,022	1,200	340.67
2012-02-23	1,020	1,021	1,015	1,020	1,600	340
2012-02-22	1,013	1,025	1,013	1,025	1,600	341.67
2012-02-21	1,020	1,025	1,020	1,025	200	341.67
2012-02-20	1,020	1,020	1,006	1,006	1,300	335.33
2012-02-16	1,019	1,049	1,005	1,005	1,200	335
2012-02-15	1,025	1,030	1,010	1,010	3,400	336.67
2012-02-14	1,025	1,025	1,025	1,025	100	341.67
2012-02-10	1,007	1,007	1,007	1,007	500	335.67
2012-02-09	1,010	1,010	1,007	1,007	3,500	335.67
2012-02-08	1,007	1,007	1,007	1,007	100	335.67
2012-02-07	1,010	1,010	1,005	1,005	300	335
2012-02-06	1,006	1,006	1,006	1,006	1,000	335.33
2012-02-03	1,010	1,010	1,004	1,004	900	334.67
2012-02-02	1,005	1,005	1,005	1,005	1,500	335
2012-02-01	1,005	1,005	1,005	1,005	1,500	335
2012-01-27	1,005	1,005	1,005	1,005	600	335
2012-01-26	995	1,002	995	1,002	2,200	334
2012-01-25	1,002	1,002	1,002	1,002	1,000	334
2012-01-24	1,001	1,001	999	999	700	333
2012-01-23	1,005	1,005	1,002	1,002	300	334
2012-01-20	989	1,005	989	1,005	9,800	335
2012-01-18	982	982	982	982	200	327.33
2012-01-17	991	991	990	990	400	330
2012-01-16	1,000	1,000	983	983	1,500	327.67
2012-01-13	1,000	1,000	998	1,000	5,400	333.33
2012-01-12	1,000	1,000	995	1,000	700	333.33
2012-01-11	999	999	995	995	300	331.67
2012-01-10	999	1,000	995	995	4,700	331.67
2012-01-06	1,005	1,005	1,005	1,005	200	335
2012-01-05	1,010	1,010	991	991	1,100	330.33
2012-01-04	1,005	1,010	1,000	1,010	2,000	336.67

分割・併合履歴： [2017-02-24]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3094 (株)スーパーバリュー の時系列データ [2012年度]

3094 (株)スーパーバリューの時系列データ [2012年度]