3094 (株)スーパーバリュー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2851,3001,2851,300300433.33
2013-12-271,2811,2811,2811,281200427
2013-12-261,2841,2851,2841,285200428.33
2013-12-251,2711,2841,2701,27517,800425
2013-12-241,2681,2701,2671,27023,700423.33
2013-12-201,2701,2701,2671,2671,400422.33
2013-12-191,2981,3001,2681,2711,800423.67
2013-12-181,2981,2981,2981,298100432.67
2013-12-171,3001,3001,2701,2701,200423.33
2013-12-161,2761,3001,2761,300300433.33
2013-12-131,2971,2971,2851,285800428.33
2013-12-121,2951,2951,2931,293500431
2013-12-111,2951,3001,2951,2961,500432
2013-12-101,3011,3011,2961,2972,000432.33
2013-12-091,3001,3001,3001,300100433.33
2013-12-061,2951,2951,2951,295400431.67
2013-12-051,2971,3001,2971,300300433.33
2013-12-041,3001,3001,3001,300100433.33
2013-12-031,2911,2941,2911,294200431.33
2013-11-291,3001,3001,2901,290300430
2013-11-281,3181,3191,3171,318700439.33
2013-11-271,3191,3191,3191,319100439.67
2013-11-261,3001,3161,2981,316500438.67
2013-11-251,3061,3061,2861,3001,700433.33
2013-11-221,3131,3141,3051,3071,800435.67
2013-11-211,3211,3211,3201,320300440
2013-11-201,3131,3161,3131,316700438.67
2013-11-181,3331,3331,3091,309200436.33
2013-11-151,3631,3631,3631,363800454.33
2013-11-141,3331,3631,3331,363300454.33
2013-11-131,3591,3631,3591,363300454.33
2013-11-121,3551,3551,3551,355300451.67
2013-11-081,3541,3551,3541,3551,900451.67
2013-11-071,3781,3801,3561,356700452
2013-11-061,3781,3781,3781,378100459.33
2013-11-051,3711,3711,3711,371100457
2013-11-011,3451,3451,3331,3421,400447.33
2013-10-301,3421,3431,3421,342800447.33
2013-10-291,3351,3671,3351,367600455.67
2013-10-281,3331,3501,3331,3501,000450
2013-10-251,3411,3501,3411,350400450
2013-10-241,3501,3501,3501,350100450
2013-10-231,3401,3401,3401,340300446.67
2013-10-221,3481,3481,3481,348100449.33
2013-10-211,3401,3661,3401,3571,800452.33
2013-10-181,3721,3771,3551,3555,300451.67
2013-10-171,3401,3531,3351,3531,200451
2013-10-161,3601,3601,3591,3601,000453.33
2013-10-151,3601,3601,3601,360100453.33
2013-10-111,3301,3401,3291,3302,100443.33
2013-10-101,3311,3311,3291,3301,000443.33
2013-10-091,3491,3501,3001,3312,300443.67
2013-10-081,3501,3791,3501,379600459.67
2013-10-071,3681,3681,3601,360700453.33
2013-10-021,3601,3751,3561,3751,500458.33
2013-10-011,4011,4011,3901,390600463.33
2013-09-301,3751,4161,3751,4011,000467
2013-09-271,3901,3901,3901,390200463.33
2013-09-261,4011,4021,4001,4002,000466.67
2013-09-241,4311,4311,4311,431200477
2013-09-191,4311,4451,4311,445500481.67
2013-09-181,4291,4301,4291,4302,600476.67
2013-09-171,4261,4291,4261,429200476.33
2013-09-131,4261,4261,4261,4261,700475.33
2013-09-121,4271,4271,3971,426400475.33
2013-09-111,4271,4271,4001,401500467
2013-09-101,3961,4101,3901,410800470
2013-09-091,4481,4481,4481,448500482.67
2013-09-061,4511,4561,4201,4201,300473.33
2013-09-051,4211,4211,4211,421800473.67
2013-09-031,3821,3941,3821,394800464.67
2013-09-021,3671,3671,3671,367100455.67
2013-08-301,3811,3811,3701,370200456.67
2013-08-291,3901,3901,3901,390400463.33
2013-08-281,3961,3961,3701,396900465.33
2013-08-271,3971,3971,3971,397100465.67
2013-08-261,3991,4001,3901,3901,700463.33
2013-08-231,3501,3501,3501,350300450
2013-08-221,3481,3631,3371,337300445.67
2013-08-211,3751,3781,3751,378800459.33
2013-08-201,3731,3751,3731,375200458.33
2013-08-161,3731,3731,3731,373100457.67
2013-08-151,3711,3711,3451,345200448.33
2013-08-141,4001,4071,3431,3431,800447.67
2013-08-131,3301,3301,3301,330200443.33
2013-08-121,3591,3591,3591,359500453
2013-08-091,3501,3591,3501,359600453
2013-08-081,3601,3601,3591,359200453
2013-08-071,3251,3391,3251,339300446.33
2013-08-061,3551,3551,3551,355100451.67
2013-08-051,3401,3401,3401,340100446.67
2013-08-021,3261,3501,3261,340700446.67
2013-08-011,3221,3301,3211,330400443.33
2013-07-311,3201,3491,3201,349500449.67
2013-07-301,3241,3241,3151,3231,900441
2013-07-291,3301,3301,3231,323300441
2013-07-261,3661,3841,3501,3842,400461.33
2013-07-251,3841,3841,3771,377400459
2013-07-241,3661,3961,3661,384700461.33
2013-07-231,4201,4201,3501,3802,300460
2013-07-221,4211,4301,4201,4201,400473.33
2013-07-191,4391,4391,4211,421200473.67
2013-07-181,4501,4501,4401,440300480
2013-07-171,4451,4451,4401,4401,400480
2013-07-161,4401,4501,4401,450500483.33
2013-07-121,4001,4251,4001,425600475
2013-07-111,3901,4001,3901,4001,200466.67
2013-07-101,3801,3901,3801,3901,800463.33
2013-07-091,3851,3901,3801,380800460
2013-07-081,3661,3851,3611,3851,100461.67
2013-07-051,3801,3841,3801,384300461.33
2013-07-041,3321,3581,3141,3251,000441.67
2013-07-031,3431,3611,3431,361600453.67
2013-07-021,3311,3611,3311,361300453.67
2013-07-011,3101,3301,3101,320700440
2013-06-281,3111,3111,2891,3091,300436.33
2013-06-271,2991,3001,2811,281900427
2013-06-261,3011,3101,3011,307300435.67
2013-06-251,3211,3211,3201,320300440
2013-06-241,4001,4001,3171,321700440.33
2013-06-211,3491,3611,3351,361600453.67
2013-06-201,3911,3911,3911,391300463.67
2013-06-181,3561,3971,3561,397400465.67
2013-06-171,3861,4001,3581,400500466.67
2013-06-141,4301,4301,3861,3863,200462
2013-06-131,4071,4071,4001,400600466.67
2013-06-121,4381,4381,4381,438100479.33
2013-06-111,4651,4651,4031,4231,300474.33
2013-06-101,3291,4311,3291,3992,100466.33
2013-06-071,4001,4001,2301,26410,200421.33
2013-06-061,4551,5001,4021,4108,300470
2013-06-051,5491,5551,5041,504700501.33
2013-06-041,5501,5511,4951,5303,300510
2013-06-031,5501,5801,5301,5802,700526.67
2013-05-311,5591,5881,5591,5602,000520
2013-05-301,5681,6001,5561,5801,400526.67
2013-05-291,6091,6091,5821,607400535.67
2013-05-281,6001,6101,5721,6082,500536
2013-05-271,5611,6691,5251,6692,800556.33
2013-05-241,6141,6171,5651,6081,800536
2013-05-231,6711,6831,6131,6134,800537.67
2013-05-221,7041,7471,6611,7474,000582.33
2013-05-211,6601,7301,6601,6876,200562.33
2013-05-201,6811,7251,6391,6993,100566.33
2013-05-171,5801,6491,5801,6011,500533.67
2013-05-161,6211,6891,4601,58312,000527.67
2013-05-151,7111,7401,6251,6706,800556.67
2013-05-141,7061,7251,7041,7083,500569.33
2013-05-131,7201,7471,7201,7404,900580
2013-05-101,8241,8241,7141,7533,300584.33
2013-05-091,8001,8181,7711,7742,300591.33
2013-05-081,7841,8251,7661,7967,700598.67
2013-05-071,8451,8501,7771,8089,400602.67
2013-05-021,7801,8001,7601,7993,600599.67
2013-05-011,7401,9301,7301,76018,200586.67
2013-04-301,7301,7381,7091,7308,100576.67
2013-04-261,8801,8801,7071,73715,100579
2013-04-252,0492,2351,7511,88044,200626.67
2013-04-241,5101,9501,5101,95072,700650
2013-04-231,5331,5501,5311,5504,000516.67
2013-04-221,5801,5801,5411,5682,300522.67
2013-04-191,5961,5961,5811,581600527
2013-04-181,5941,6061,5771,5952,500531.67
2013-04-171,5701,6001,5701,5907,700530
2013-04-161,5601,5701,5471,5524,200517.33
2013-04-151,6001,6001,5221,59814,600532.67
2013-04-121,5981,6601,5801,6604,900553.33
2013-04-111,6131,6291,5901,6155,300538.33
2013-04-101,6341,6341,5731,6133,100537.67
2013-04-091,6601,6821,5661,63712,100545.67
2013-04-081,5011,5381,5001,5112,300503.67
2013-04-051,5001,5501,5001,5013,400500.33
2013-04-041,4701,4901,4191,4903,100496.67
2013-04-031,4651,5001,4401,4703,800490
2013-04-021,5001,5361,3901,4914,900497
2013-04-011,5811,6501,5491,5492,000516.33
2013-03-291,6111,6111,5801,5812,300527
2013-03-281,7401,7401,6131,6515,900550.33
2013-03-271,6901,7201,6791,679900559.67
2013-03-261,7201,7201,6941,700900566.67
2013-03-251,6701,7401,6701,7404,900580
2013-03-221,6211,6901,6211,6907,300563.33
2013-03-211,6101,6601,6081,6607,900553.33
2013-03-191,6501,6501,6031,6052,100535
2013-03-181,4901,7001,4901,64016,900546.67
2013-03-151,3901,4751,3901,4753,300491.67
2013-03-141,3771,3791,3411,3791,100459.67
2013-03-131,3831,3831,3301,3402,000446.67
2013-03-121,4151,4201,4001,4002,500466.67
2013-03-111,3861,4211,3861,4053,800468.33
2013-03-081,3201,3801,3201,3801,400460
2013-03-071,3171,4101,3001,3107,900436.67
2013-03-061,2481,3301,2441,33015,300443.33
2013-03-051,2301,2371,2251,2301,500410
2013-03-041,2301,2301,2251,225300408.33
2013-03-011,2301,2301,2251,230500410
2013-02-281,2101,2271,2101,227500409
2013-02-271,2051,2051,2031,205400401.67
2013-02-261,1881,2151,1881,215600405
2013-02-251,2251,2501,2251,2401,600413.33
2013-02-221,2251,2251,2251,225400408.33
2013-02-211,2201,2201,2061,206300402
2013-02-201,2191,2251,2191,2251,200408.33
2013-02-191,1901,2261,1901,226500408.67
2013-02-181,1801,1901,1771,1811,700393.67
2013-02-151,2201,2201,1801,1806,600393.33
2013-02-141,2201,2201,2101,2101,800403.33
2013-02-131,2201,2251,2201,2201,800406.67
2013-02-121,2251,2251,2251,225200408.33
2013-02-081,2251,2251,2251,225500408.33
2013-02-071,2211,2341,2211,227700409
2013-02-061,2351,2351,1901,2201,500406.67
2013-02-051,2201,2201,2111,2111,800403.67
2013-02-041,2301,2301,2171,2304,900410
2013-02-011,2101,2181,2101,2171,300405.67
2013-01-311,2351,2351,2061,2301,200410
2013-01-301,2101,2151,1981,1991,300399.67
2013-01-291,2551,2551,1731,2102,900403.33
2013-01-281,2361,2361,2361,2361,000412
2013-01-251,2191,2501,1581,2183,700406
2013-01-241,2051,2241,1901,2092,000403
2013-01-231,2191,2201,2091,213600404.33
2013-01-221,2511,2511,2001,2492,000416.33
2013-01-211,2801,2801,2501,2702,300423.33
2013-01-181,2311,2801,2101,2801,300426.67
2013-01-171,2501,2751,2001,2454,700415
2013-01-161,2451,2801,2431,2516,900417
2013-01-151,2161,2351,2041,22010,700406.67
2013-01-111,1751,1881,1751,1882,500396
2013-01-101,1511,1751,1511,1751,400391.67
2013-01-091,1651,1651,1271,1505,300383.33
2013-01-081,2201,2251,2201,2252,500408.33
2013-01-071,1681,2201,1681,2202,300406.67
2013-01-041,1111,1701,1111,1501,100383.33

分割・併合履歴 : [2017-02-24]1株→3株