1. HOME >
  2. 株価時系列 >
  3. 3094 >
  4. 2014年

3094 (株)スーパーバリュー の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,2801,3151,2761,276300425.33
2014-12-291,2801,2951,2701,2952,600431.67
2014-12-261,2461,2501,2461,250800416.67
2014-12-251,2601,2651,2461,26029,700420
2014-12-241,2851,2851,2601,260700420
2014-12-221,2951,2981,2901,2902,000430
2014-12-191,2851,2901,2851,290300430
2014-12-171,2801,2801,2801,280100426.67
2014-12-151,2851,2851,2851,285300428.33
2014-12-121,2851,2851,2851,285300428.33
2014-12-111,2851,2851,2851,285100428.33
2014-12-101,2851,2851,2851,285800428.33
2014-12-091,2851,2851,2851,285400428.33
2014-12-081,2831,2831,2831,283100427.67
2014-12-051,2801,2851,2801,285200428.33
2014-12-041,2901,3101,2901,310300436.67
2014-12-031,2811,2811,2771,277400425.67
2014-12-021,2901,2951,2901,295200431.67
2014-12-011,2801,3481,2781,2781,700426
2014-11-271,2611,2611,2611,261100420.33
2014-11-261,2581,2581,2581,258200419.33
2014-11-251,2881,2881,2881,288100429.33
2014-11-211,2581,2581,2581,258100419.33
2014-11-201,2581,2581,2581,258100419.33
2014-11-191,2621,2621,2621,262100420.67
2014-11-171,2551,2851,2551,255400418.33
2014-11-141,2821,3001,2551,2552,900418.33
2014-11-131,2841,2841,2821,282200427.33
2014-11-121,2701,2701,2701,270100423.33
2014-11-111,2501,2521,2501,252300417.33
2014-11-101,2521,2521,2521,252400417.33
2014-11-071,2521,2521,2521,252200417.33
2014-11-041,2781,2781,2781,278300426
2014-10-311,2781,2781,2781,278100426
2014-10-291,2511,2811,2511,281500427
2014-10-281,2501,2501,2501,250200416.67
2014-10-271,2491,2491,2491,249500416.33
2014-10-241,2501,2501,2491,249400416.33
2014-10-231,2501,2501,2501,250200416.67
2014-10-211,2501,2501,2501,250300416.67
2014-10-201,2501,2501,2501,250200416.67
2014-10-161,2441,2441,2401,240300413.33
2014-10-151,2741,2741,2441,2441,300414.67
2014-10-141,2321,2741,2321,2741,300424.67
2014-10-101,2751,2751,2741,274200424.67
2014-10-091,3001,3001,3001,300100433.33
2014-10-071,3141,3141,3001,300400433.33
2014-10-061,3441,3441,3441,344300448
2014-10-031,3351,3351,3351,335100445
2014-09-301,3351,3351,3351,335100445
2014-09-291,3541,3541,3541,354500451.33
2014-09-181,3221,3221,3221,322100440.67
2014-09-171,3241,3241,3201,320300440
2014-09-161,3161,3461,3161,324400441.33
2014-09-121,3201,3461,3201,3461,300448.67
2014-09-111,3191,3201,3191,320300440
2014-09-091,2751,2901,2751,290800430
2014-09-041,2691,2901,2691,290200430
2014-09-021,2631,2631,2631,263400421
2014-08-291,2581,2581,2581,258100419.33
2014-08-281,2851,2851,2851,285200428.33
2014-08-271,2851,2851,2851,285500428.33
2014-08-251,2851,2851,2851,285200428.33
2014-08-221,2871,2871,2871,287200429
2014-08-211,2991,3001,2991,300300433.33
2014-08-201,2851,2851,2851,285500428.33
2014-08-191,2841,2841,2831,283800427.67
2014-08-181,2711,2831,2711,283600427.67
2014-08-151,2711,2711,2711,271100423.67
2014-08-141,2611,2651,2611,265800421.67
2014-08-121,2661,2661,2661,266100422
2014-08-111,2651,2651,2651,265100421.67
2014-08-081,2631,2731,2631,265500421.67
2014-08-011,3081,3111,3081,311300437
2014-07-311,3551,3551,3551,355700451.67
2014-07-281,3511,3511,3511,351200450.33
2014-07-251,3511,3511,3511,351100450.33
2014-07-241,3531,3531,3531,353200451
2014-07-231,3391,3401,3391,340300446.67
2014-07-221,3701,3701,3701,3701,700456.67
2014-07-171,3751,3751,3601,3701,500456.67
2014-07-161,3551,3931,3521,3901,500463.33
2014-07-151,3431,3531,3291,3391,800446.33
2014-07-141,3151,3411,3151,3292,300443
2014-07-111,3001,3151,3001,315700438.33
2014-07-101,2901,3001,2901,300900433.33
2014-07-091,2851,3001,2831,2831,000427.67
2014-07-081,2911,2911,2851,2851,000428.33
2014-07-071,2801,2801,2661,270300423.33
2014-07-041,2651,2651,2651,265200421.67
2014-07-031,2501,2621,2501,259400419.67
2014-07-021,2501,2511,2501,250700416.67
2014-06-271,2411,2441,2411,244700414.67
2014-06-261,2701,2701,2701,270100423.33
2014-06-251,2651,2701,2651,270900423.33
2014-06-241,2551,2561,2551,256300418.67
2014-06-231,2541,2541,2541,254200418
2014-06-191,2241,2301,2241,230200410
2014-06-161,2501,2541,2501,2542,600418
2014-06-131,2441,2501,2441,250600416.67
2014-06-111,2441,2441,2441,244100414.67
2014-06-101,2501,2501,2501,2501,000416.67
2014-06-091,2351,2351,2111,220500406.67
2014-06-041,2101,2101,2101,210100403.33
2014-06-031,2101,2101,2101,210400403.33
2014-05-281,2101,2101,2101,210200403.33
2014-05-271,2621,2621,2101,2102,000403.33
2014-05-261,2001,2021,2001,202300400.67
2014-05-231,2071,2071,2071,207100402.33
2014-05-211,2011,2011,1821,182400394
2014-05-191,2101,2101,2101,210700403.33
2014-05-161,2101,2101,2101,210100403.33
2014-05-151,2101,2101,2101,210200403.33
2014-05-131,2271,2271,2061,206500402
2014-05-071,2201,2201,2201,2201,200406.67
2014-05-021,2111,2111,2111,211100403.67
2014-05-011,2111,2111,2111,211400403.67
2014-04-301,2151,2151,2151,215100405
2014-04-251,2151,2151,2151,215100405
2014-04-221,2111,2111,2111,211100403.67
2014-04-211,2201,2201,2171,217200405.67
2014-04-171,2061,2061,2061,206100402
2014-04-151,2231,2261,2201,2201,000406.67
2014-04-141,2101,2231,2101,223700407.67
2014-04-111,2081,2101,2061,206400402
2014-04-091,2221,2221,2091,210500403.33
2014-04-071,2201,2201,2201,220100406.67
2014-04-031,2171,2201,2171,220400406.67
2014-04-021,2131,2131,2131,213500404.33
2014-04-011,2121,2121,2121,212100404
2014-03-251,2231,2231,2231,223100407.67
2014-03-201,2201,2201,2031,203500401
2014-03-191,2201,2201,2201,220100406.67
2014-03-181,2211,2211,2201,220200406.67
2014-03-171,2301,2321,2201,2201,500406.67
2014-03-111,2301,2301,2301,230200410
2014-03-071,2301,2301,2301,230100410
2014-03-051,2301,2301,2301,230100410
2014-03-041,2251,2251,2251,225200408.33
2014-03-031,2591,2591,2591,259100419.67
2014-02-281,2371,2371,2371,2372,700412.33
2014-02-271,2401,2401,2401,240400413.33
2014-02-261,2491,2491,2491,249100416.33
2014-02-251,2521,2521,2521,252100417.33
2014-02-241,2451,2451,2451,245400415
2014-02-211,2501,2501,2501,250100416.67
2014-02-191,2401,2401,2401,240100413.33
2014-02-171,2501,2501,2501,250100416.67
2014-02-141,2901,2901,2601,2851,600428.33
2014-02-131,2651,2901,2641,2901,200430
2014-02-121,2631,2861,2631,286400428.67
2014-02-071,2591,2591,2571,259400419.67
2014-02-061,2201,2391,2201,239400413
2014-02-051,2101,2291,2101,229400409.67
2014-02-041,2231,2231,2051,2102,700403.33
2014-02-031,2871,2871,2831,283200427.67
2014-01-311,2871,2881,2871,287400429
2014-01-301,2851,2931,2851,293400431
2014-01-291,3251,3251,3251,3251,200441.67
2014-01-281,3001,3251,3001,325400441.67
2014-01-271,3001,3001,3001,300900433.33
2014-01-241,3351,3351,3351,335100445
2014-01-221,3451,3451,3451,345600448.33
2014-01-211,3461,3481,3461,346400448.67
2014-01-201,3351,3951,3351,3451,300448.33
2014-01-171,3641,3641,3641,364100454.67
2014-01-161,3501,3651,3351,335400445
2014-01-151,3391,3791,3281,3382,100446
2014-01-141,3401,3401,3391,339500446.33
2014-01-101,3301,3401,3301,340600446.67
2014-01-091,3241,3281,3061,3203,400440
2014-01-081,3001,3261,3001,3042,200434.67
2014-01-061,3021,3021,2931,3001,300433.33

分割・併合履歴 ： [2017-02-24]1株→3株