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
2013-12-30	1,285	1,300	1,285	1,300	300	433.33
2013-12-27	1,281	1,281	1,281	1,281	200	427
2013-12-26	1,284	1,285	1,284	1,285	200	428.33
2013-12-25	1,271	1,284	1,270	1,275	17,800	425
2013-12-24	1,268	1,270	1,267	1,270	23,700	423.33
2013-12-20	1,270	1,270	1,267	1,267	1,400	422.33
2013-12-19	1,298	1,300	1,268	1,271	1,800	423.67
2013-12-18	1,298	1,298	1,298	1,298	100	432.67
2013-12-17	1,300	1,300	1,270	1,270	1,200	423.33
2013-12-16	1,276	1,300	1,276	1,300	300	433.33
2013-12-13	1,297	1,297	1,285	1,285	800	428.33
2013-12-12	1,295	1,295	1,293	1,293	500	431
2013-12-11	1,295	1,300	1,295	1,296	1,500	432
2013-12-10	1,301	1,301	1,296	1,297	2,000	432.33
2013-12-09	1,300	1,300	1,300	1,300	100	433.33
2013-12-06	1,295	1,295	1,295	1,295	400	431.67
2013-12-05	1,297	1,300	1,297	1,300	300	433.33
2013-12-04	1,300	1,300	1,300	1,300	100	433.33
2013-12-03	1,291	1,294	1,291	1,294	200	431.33
2013-11-29	1,300	1,300	1,290	1,290	300	430
2013-11-28	1,318	1,319	1,317	1,318	700	439.33
2013-11-27	1,319	1,319	1,319	1,319	100	439.67
2013-11-26	1,300	1,316	1,298	1,316	500	438.67
2013-11-25	1,306	1,306	1,286	1,300	1,700	433.33
2013-11-22	1,313	1,314	1,305	1,307	1,800	435.67
2013-11-21	1,321	1,321	1,320	1,320	300	440
2013-11-20	1,313	1,316	1,313	1,316	700	438.67
2013-11-18	1,333	1,333	1,309	1,309	200	436.33
2013-11-15	1,363	1,363	1,363	1,363	800	454.33
2013-11-14	1,333	1,363	1,333	1,363	300	454.33
2013-11-13	1,359	1,363	1,359	1,363	300	454.33
2013-11-12	1,355	1,355	1,355	1,355	300	451.67
2013-11-08	1,354	1,355	1,354	1,355	1,900	451.67
2013-11-07	1,378	1,380	1,356	1,356	700	452
2013-11-06	1,378	1,378	1,378	1,378	100	459.33
2013-11-05	1,371	1,371	1,371	1,371	100	457
2013-11-01	1,345	1,345	1,333	1,342	1,400	447.33
2013-10-30	1,342	1,343	1,342	1,342	800	447.33
2013-10-29	1,335	1,367	1,335	1,367	600	455.67
2013-10-28	1,333	1,350	1,333	1,350	1,000	450
2013-10-25	1,341	1,350	1,341	1,350	400	450
2013-10-24	1,350	1,350	1,350	1,350	100	450
2013-10-23	1,340	1,340	1,340	1,340	300	446.67
2013-10-22	1,348	1,348	1,348	1,348	100	449.33
2013-10-21	1,340	1,366	1,340	1,357	1,800	452.33
2013-10-18	1,372	1,377	1,355	1,355	5,300	451.67
2013-10-17	1,340	1,353	1,335	1,353	1,200	451
2013-10-16	1,360	1,360	1,359	1,360	1,000	453.33
2013-10-15	1,360	1,360	1,360	1,360	100	453.33
2013-10-11	1,330	1,340	1,329	1,330	2,100	443.33
2013-10-10	1,331	1,331	1,329	1,330	1,000	443.33
2013-10-09	1,349	1,350	1,300	1,331	2,300	443.67
2013-10-08	1,350	1,379	1,350	1,379	600	459.67
2013-10-07	1,368	1,368	1,360	1,360	700	453.33
2013-10-02	1,360	1,375	1,356	1,375	1,500	458.33
2013-10-01	1,401	1,401	1,390	1,390	600	463.33
2013-09-30	1,375	1,416	1,375	1,401	1,000	467
2013-09-27	1,390	1,390	1,390	1,390	200	463.33
2013-09-26	1,401	1,402	1,400	1,400	2,000	466.67
2013-09-24	1,431	1,431	1,431	1,431	200	477
2013-09-19	1,431	1,445	1,431	1,445	500	481.67
2013-09-18	1,429	1,430	1,429	1,430	2,600	476.67
2013-09-17	1,426	1,429	1,426	1,429	200	476.33
2013-09-13	1,426	1,426	1,426	1,426	1,700	475.33
2013-09-12	1,427	1,427	1,397	1,426	400	475.33
2013-09-11	1,427	1,427	1,400	1,401	500	467
2013-09-10	1,396	1,410	1,390	1,410	800	470
2013-09-09	1,448	1,448	1,448	1,448	500	482.67
2013-09-06	1,451	1,456	1,420	1,420	1,300	473.33
2013-09-05	1,421	1,421	1,421	1,421	800	473.67
2013-09-03	1,382	1,394	1,382	1,394	800	464.67
2013-09-02	1,367	1,367	1,367	1,367	100	455.67
2013-08-30	1,381	1,381	1,370	1,370	200	456.67
2013-08-29	1,390	1,390	1,390	1,390	400	463.33
2013-08-28	1,396	1,396	1,370	1,396	900	465.33
2013-08-27	1,397	1,397	1,397	1,397	100	465.67
2013-08-26	1,399	1,400	1,390	1,390	1,700	463.33
2013-08-23	1,350	1,350	1,350	1,350	300	450
2013-08-22	1,348	1,363	1,337	1,337	300	445.67
2013-08-21	1,375	1,378	1,375	1,378	800	459.33
2013-08-20	1,373	1,375	1,373	1,375	200	458.33
2013-08-16	1,373	1,373	1,373	1,373	100	457.67
2013-08-15	1,371	1,371	1,345	1,345	200	448.33
2013-08-14	1,400	1,407	1,343	1,343	1,800	447.67
2013-08-13	1,330	1,330	1,330	1,330	200	443.33
2013-08-12	1,359	1,359	1,359	1,359	500	453
2013-08-09	1,350	1,359	1,350	1,359	600	453
2013-08-08	1,360	1,360	1,359	1,359	200	453
2013-08-07	1,325	1,339	1,325	1,339	300	446.33
2013-08-06	1,355	1,355	1,355	1,355	100	451.67
2013-08-05	1,340	1,340	1,340	1,340	100	446.67
2013-08-02	1,326	1,350	1,326	1,340	700	446.67
2013-08-01	1,322	1,330	1,321	1,330	400	443.33
2013-07-31	1,320	1,349	1,320	1,349	500	449.67
2013-07-30	1,324	1,324	1,315	1,323	1,900	441
2013-07-29	1,330	1,330	1,323	1,323	300	441
2013-07-26	1,366	1,384	1,350	1,384	2,400	461.33
2013-07-25	1,384	1,384	1,377	1,377	400	459
2013-07-24	1,366	1,396	1,366	1,384	700	461.33
2013-07-23	1,420	1,420	1,350	1,380	2,300	460
2013-07-22	1,421	1,430	1,420	1,420	1,400	473.33
2013-07-19	1,439	1,439	1,421	1,421	200	473.67
2013-07-18	1,450	1,450	1,440	1,440	300	480
2013-07-17	1,445	1,445	1,440	1,440	1,400	480
2013-07-16	1,440	1,450	1,440	1,450	500	483.33
2013-07-12	1,400	1,425	1,400	1,425	600	475
2013-07-11	1,390	1,400	1,390	1,400	1,200	466.67
2013-07-10	1,380	1,390	1,380	1,390	1,800	463.33
2013-07-09	1,385	1,390	1,380	1,380	800	460
2013-07-08	1,366	1,385	1,361	1,385	1,100	461.67
2013-07-05	1,380	1,384	1,380	1,384	300	461.33
2013-07-04	1,332	1,358	1,314	1,325	1,000	441.67
2013-07-03	1,343	1,361	1,343	1,361	600	453.67
2013-07-02	1,331	1,361	1,331	1,361	300	453.67
2013-07-01	1,310	1,330	1,310	1,320	700	440
2013-06-28	1,311	1,311	1,289	1,309	1,300	436.33
2013-06-27	1,299	1,300	1,281	1,281	900	427
2013-06-26	1,301	1,310	1,301	1,307	300	435.67
2013-06-25	1,321	1,321	1,320	1,320	300	440
2013-06-24	1,400	1,400	1,317	1,321	700	440.33
2013-06-21	1,349	1,361	1,335	1,361	600	453.67
2013-06-20	1,391	1,391	1,391	1,391	300	463.67
2013-06-18	1,356	1,397	1,356	1,397	400	465.67
2013-06-17	1,386	1,400	1,358	1,400	500	466.67
2013-06-14	1,430	1,430	1,386	1,386	3,200	462
2013-06-13	1,407	1,407	1,400	1,400	600	466.67
2013-06-12	1,438	1,438	1,438	1,438	100	479.33
2013-06-11	1,465	1,465	1,403	1,423	1,300	474.33
2013-06-10	1,329	1,431	1,329	1,399	2,100	466.33
2013-06-07	1,400	1,400	1,230	1,264	10,200	421.33
2013-06-06	1,455	1,500	1,402	1,410	8,300	470
2013-06-05	1,549	1,555	1,504	1,504	700	501.33
2013-06-04	1,550	1,551	1,495	1,530	3,300	510
2013-06-03	1,550	1,580	1,530	1,580	2,700	526.67
2013-05-31	1,559	1,588	1,559	1,560	2,000	520
2013-05-30	1,568	1,600	1,556	1,580	1,400	526.67
2013-05-29	1,609	1,609	1,582	1,607	400	535.67
2013-05-28	1,600	1,610	1,572	1,608	2,500	536
2013-05-27	1,561	1,669	1,525	1,669	2,800	556.33
2013-05-24	1,614	1,617	1,565	1,608	1,800	536
2013-05-23	1,671	1,683	1,613	1,613	4,800	537.67
2013-05-22	1,704	1,747	1,661	1,747	4,000	582.33
2013-05-21	1,660	1,730	1,660	1,687	6,200	562.33
2013-05-20	1,681	1,725	1,639	1,699	3,100	566.33
2013-05-17	1,580	1,649	1,580	1,601	1,500	533.67
2013-05-16	1,621	1,689	1,460	1,583	12,000	527.67
2013-05-15	1,711	1,740	1,625	1,670	6,800	556.67
2013-05-14	1,706	1,725	1,704	1,708	3,500	569.33
2013-05-13	1,720	1,747	1,720	1,740	4,900	580
2013-05-10	1,824	1,824	1,714	1,753	3,300	584.33
2013-05-09	1,800	1,818	1,771	1,774	2,300	591.33
2013-05-08	1,784	1,825	1,766	1,796	7,700	598.67
2013-05-07	1,845	1,850	1,777	1,808	9,400	602.67
2013-05-02	1,780	1,800	1,760	1,799	3,600	599.67
2013-05-01	1,740	1,930	1,730	1,760	18,200	586.67
2013-04-30	1,730	1,738	1,709	1,730	8,100	576.67
2013-04-26	1,880	1,880	1,707	1,737	15,100	579
2013-04-25	2,049	2,235	1,751	1,880	44,200	626.67
2013-04-24	1,510	1,950	1,510	1,950	72,700	650
2013-04-23	1,533	1,550	1,531	1,550	4,000	516.67
2013-04-22	1,580	1,580	1,541	1,568	2,300	522.67
2013-04-19	1,596	1,596	1,581	1,581	600	527
2013-04-18	1,594	1,606	1,577	1,595	2,500	531.67
2013-04-17	1,570	1,600	1,570	1,590	7,700	530
2013-04-16	1,560	1,570	1,547	1,552	4,200	517.33
2013-04-15	1,600	1,600	1,522	1,598	14,600	532.67
2013-04-12	1,598	1,660	1,580	1,660	4,900	553.33
2013-04-11	1,613	1,629	1,590	1,615	5,300	538.33
2013-04-10	1,634	1,634	1,573	1,613	3,100	537.67
2013-04-09	1,660	1,682	1,566	1,637	12,100	545.67
2013-04-08	1,501	1,538	1,500	1,511	2,300	503.67
2013-04-05	1,500	1,550	1,500	1,501	3,400	500.33
2013-04-04	1,470	1,490	1,419	1,490	3,100	496.67
2013-04-03	1,465	1,500	1,440	1,470	3,800	490
2013-04-02	1,500	1,536	1,390	1,491	4,900	497
2013-04-01	1,581	1,650	1,549	1,549	2,000	516.33
2013-03-29	1,611	1,611	1,580	1,581	2,300	527
2013-03-28	1,740	1,740	1,613	1,651	5,900	550.33
2013-03-27	1,690	1,720	1,679	1,679	900	559.67
2013-03-26	1,720	1,720	1,694	1,700	900	566.67
2013-03-25	1,670	1,740	1,670	1,740	4,900	580
2013-03-22	1,621	1,690	1,621	1,690	7,300	563.33
2013-03-21	1,610	1,660	1,608	1,660	7,900	553.33
2013-03-19	1,650	1,650	1,603	1,605	2,100	535
2013-03-18	1,490	1,700	1,490	1,640	16,900	546.67
2013-03-15	1,390	1,475	1,390	1,475	3,300	491.67
2013-03-14	1,377	1,379	1,341	1,379	1,100	459.67
2013-03-13	1,383	1,383	1,330	1,340	2,000	446.67
2013-03-12	1,415	1,420	1,400	1,400	2,500	466.67
2013-03-11	1,386	1,421	1,386	1,405	3,800	468.33
2013-03-08	1,320	1,380	1,320	1,380	1,400	460
2013-03-07	1,317	1,410	1,300	1,310	7,900	436.67
2013-03-06	1,248	1,330	1,244	1,330	15,300	443.33
2013-03-05	1,230	1,237	1,225	1,230	1,500	410
2013-03-04	1,230	1,230	1,225	1,225	300	408.33
2013-03-01	1,230	1,230	1,225	1,230	500	410
2013-02-28	1,210	1,227	1,210	1,227	500	409
2013-02-27	1,205	1,205	1,203	1,205	400	401.67
2013-02-26	1,188	1,215	1,188	1,215	600	405
2013-02-25	1,225	1,250	1,225	1,240	1,600	413.33
2013-02-22	1,225	1,225	1,225	1,225	400	408.33
2013-02-21	1,220	1,220	1,206	1,206	300	402
2013-02-20	1,219	1,225	1,219	1,225	1,200	408.33
2013-02-19	1,190	1,226	1,190	1,226	500	408.67
2013-02-18	1,180	1,190	1,177	1,181	1,700	393.67
2013-02-15	1,220	1,220	1,180	1,180	6,600	393.33
2013-02-14	1,220	1,220	1,210	1,210	1,800	403.33
2013-02-13	1,220	1,225	1,220	1,220	1,800	406.67
2013-02-12	1,225	1,225	1,225	1,225	200	408.33
2013-02-08	1,225	1,225	1,225	1,225	500	408.33
2013-02-07	1,221	1,234	1,221	1,227	700	409
2013-02-06	1,235	1,235	1,190	1,220	1,500	406.67
2013-02-05	1,220	1,220	1,211	1,211	1,800	403.67
2013-02-04	1,230	1,230	1,217	1,230	4,900	410
2013-02-01	1,210	1,218	1,210	1,217	1,300	405.67
2013-01-31	1,235	1,235	1,206	1,230	1,200	410
2013-01-30	1,210	1,215	1,198	1,199	1,300	399.67
2013-01-29	1,255	1,255	1,173	1,210	2,900	403.33
2013-01-28	1,236	1,236	1,236	1,236	1,000	412
2013-01-25	1,219	1,250	1,158	1,218	3,700	406
2013-01-24	1,205	1,224	1,190	1,209	2,000	403
2013-01-23	1,219	1,220	1,209	1,213	600	404.33
2013-01-22	1,251	1,251	1,200	1,249	2,000	416.33
2013-01-21	1,280	1,280	1,250	1,270	2,300	423.33
2013-01-18	1,231	1,280	1,210	1,280	1,300	426.67
2013-01-17	1,250	1,275	1,200	1,245	4,700	415
2013-01-16	1,245	1,280	1,243	1,251	6,900	417
2013-01-15	1,216	1,235	1,204	1,220	10,700	406.67
2013-01-11	1,175	1,188	1,175	1,188	2,500	396
2013-01-10	1,151	1,175	1,151	1,175	1,400	391.67
2013-01-09	1,165	1,165	1,127	1,150	5,300	383.33
2013-01-08	1,220	1,225	1,220	1,225	2,500	408.33
2013-01-07	1,168	1,220	1,168	1,220	2,300	406.67
2013-01-04	1,111	1,170	1,111	1,150	1,100	383.33

分割・併合履歴： [2017-02-24]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3094 (株)スーパーバリュー の時系列データ [2013年度]

3094 (株)スーパーバリューの時系列データ [2013年度]