3094 (株)スーパーバリュー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,221 | 1,238 | 1,221 | 1,229 | 800 | 409.67 |
| 2015-12-28 | 1,239 | 1,239 | 1,210 | 1,220 | 900 | 406.67 |
| 2015-12-25 | 1,244 | 1,244 | 1,210 | 1,239 | 700 | 413 |
| 2015-12-24 | 1,244 | 1,244 | 1,220 | 1,220 | 1,700 | 406.67 |
| 2015-12-22 | 1,244 | 1,244 | 1,244 | 1,244 | 200 | 414.67 |
| 2015-12-21 | 1,244 | 1,246 | 1,244 | 1,244 | 300 | 414.67 |
| 2015-12-18 | 1,246 | 1,246 | 1,244 | 1,244 | 1,600 | 414.67 |
| 2015-12-17 | 1,246 | 1,246 | 1,246 | 1,246 | 100 | 415.33 |
| 2015-12-16 | 1,247 | 1,247 | 1,245 | 1,245 | 400 | 415 |
| 2015-12-15 | 1,248 | 1,248 | 1,243 | 1,248 | 400 | 416 |
| 2015-12-14 | 1,253 | 1,257 | 1,242 | 1,248 | 2,100 | 416 |
| 2015-12-11 | 1,247 | 1,253 | 1,246 | 1,253 | 1,300 | 417.67 |
| 2015-12-10 | 1,245 | 1,246 | 1,245 | 1,246 | 200 | 415.33 |
| 2015-12-09 | 1,250 | 1,250 | 1,245 | 1,245 | 600 | 415 |
| 2015-12-08 | 1,251 | 1,251 | 1,251 | 1,251 | 200 | 417 |
| 2015-12-07 | 1,254 | 1,256 | 1,251 | 1,251 | 1,500 | 417 |
| 2015-12-04 | 1,247 | 1,247 | 1,247 | 1,247 | 400 | 415.67 |
| 2015-12-02 | 1,252 | 1,255 | 1,247 | 1,255 | 3,100 | 418.33 |
| 2015-12-01 | 1,250 | 1,250 | 1,247 | 1,247 | 2,000 | 415.67 |
| 2015-11-30 | 1,245 | 1,248 | 1,245 | 1,248 | 900 | 416 |
| 2015-11-27 | 1,250 | 1,250 | 1,243 | 1,243 | 1,200 | 414.33 |
| 2015-11-26 | 1,240 | 1,250 | 1,240 | 1,250 | 2,200 | 416.67 |
| 2015-11-25 | 1,244 | 1,246 | 1,241 | 1,245 | 1,400 | 415 |
| 2015-11-24 | 1,245 | 1,245 | 1,238 | 1,238 | 1,300 | 412.67 |
| 2015-11-20 | 1,242 | 1,245 | 1,235 | 1,237 | 2,100 | 412.33 |
| 2015-11-19 | 1,233 | 1,242 | 1,233 | 1,242 | 1,100 | 414 |
| 2015-11-18 | 1,240 | 1,240 | 1,233 | 1,233 | 2,400 | 411 |
| 2015-11-17 | 1,242 | 1,243 | 1,240 | 1,240 | 600 | 413.33 |
| 2015-11-16 | 1,243 | 1,250 | 1,243 | 1,243 | 7,600 | 414.33 |
| 2015-11-13 | 1,246 | 1,250 | 1,238 | 1,243 | 12,200 | 414.33 |
| 2015-11-12 | 1,289 | 1,289 | 1,250 | 1,269 | 900 | 423 |
| 2015-11-11 | 1,289 | 1,289 | 1,259 | 1,289 | 600 | 429.67 |
| 2015-11-10 | 1,289 | 1,289 | 1,289 | 1,289 | 100 | 429.67 |
| 2015-11-09 | 1,322 | 1,322 | 1,316 | 1,316 | 400 | 438.67 |
| 2015-11-05 | 1,321 | 1,321 | 1,321 | 1,321 | 200 | 440.33 |
| 2015-11-02 | 1,324 | 1,324 | 1,324 | 1,324 | 200 | 441.33 |
| 2015-10-28 | 1,350 | 1,380 | 1,350 | 1,380 | 300 | 460 |
| 2015-10-27 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 450 |
| 2015-10-26 | 1,325 | 1,349 | 1,325 | 1,349 | 1,100 | 449.67 |
| 2015-10-23 | 1,314 | 1,315 | 1,289 | 1,303 | 600 | 434.33 |
| 2015-10-22 | 1,287 | 1,287 | 1,287 | 1,287 | 100 | 429 |
| 2015-10-21 | 1,350 | 1,350 | 1,285 | 1,287 | 1,500 | 429 |
| 2015-10-19 | 1,260 | 1,280 | 1,260 | 1,280 | 1,300 | 426.67 |
| 2015-10-15 | 1,320 | 1,321 | 1,320 | 1,320 | 500 | 440 |
| 2015-10-14 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 440 |
| 2015-10-13 | 1,349 | 1,349 | 1,319 | 1,319 | 200 | 439.67 |
| 2015-10-09 | 1,310 | 1,349 | 1,299 | 1,349 | 700 | 449.67 |
| 2015-10-07 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 433.33 |
| 2015-10-06 | 1,298 | 1,298 | 1,298 | 1,298 | 400 | 432.67 |
| 2015-10-05 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 416.67 |
| 2015-10-01 | 1,206 | 1,236 | 1,206 | 1,236 | 500 | 412 |
| 2015-09-30 | 1,209 | 1,209 | 1,209 | 1,209 | 100 | 403 |
| 2015-09-28 | 1,221 | 1,241 | 1,221 | 1,226 | 800 | 408.67 |
| 2015-09-25 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 425 |
| 2015-09-24 | 1,279 | 1,298 | 1,278 | 1,298 | 400 | 432.67 |
| 2015-09-18 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 426 |
| 2015-09-17 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 420 |
| 2015-09-16 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 423.33 |
| 2015-09-15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,500 | 423.33 |
| 2015-09-14 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 423.33 |
| 2015-09-11 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 413.33 |
| 2015-09-10 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 403.33 |
| 2015-09-09 | 1,200 | 1,230 | 1,200 | 1,230 | 700 | 410 |
| 2015-09-08 | 1,210 | 1,210 | 1,200 | 1,200 | 400 | 400 |
| 2015-09-07 | 1,220 | 1,220 | 1,200 | 1,200 | 700 | 400 |
| 2015-09-03 | 1,223 | 1,270 | 1,223 | 1,270 | 400 | 423.33 |
| 2015-09-02 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 416.67 |
| 2015-09-01 | 1,270 | 1,270 | 1,250 | 1,250 | 300 | 416.67 |
| 2015-08-28 | 1,250 | 1,270 | 1,250 | 1,270 | 300 | 423.33 |
| 2015-08-27 | 1,241 | 1,280 | 1,241 | 1,280 | 600 | 426.67 |
| 2015-08-26 | 1,220 | 1,240 | 1,220 | 1,240 | 700 | 413.33 |
| 2015-08-25 | 1,200 | 1,225 | 1,166 | 1,220 | 3,100 | 406.67 |
| 2015-08-24 | 1,276 | 1,276 | 1,225 | 1,225 | 1,100 | 408.33 |
| 2015-08-21 | 1,319 | 1,320 | 1,318 | 1,318 | 900 | 439.33 |
| 2015-08-20 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 440.67 |
| 2015-08-19 | 1,340 | 1,340 | 1,332 | 1,332 | 300 | 444 |
| 2015-08-18 | 1,332 | 1,346 | 1,332 | 1,346 | 200 | 448.67 |
| 2015-08-17 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 444 |
| 2015-08-14 | 1,336 | 1,336 | 1,332 | 1,332 | 200 | 444 |
| 2015-08-13 | 1,332 | 1,332 | 1,331 | 1,331 | 200 | 443.67 |
| 2015-08-12 | 1,340 | 1,340 | 1,332 | 1,332 | 500 | 444 |
| 2015-08-11 | 1,340 | 1,342 | 1,340 | 1,340 | 600 | 446.67 |
| 2015-08-10 | 1,346 | 1,350 | 1,338 | 1,338 | 600 | 446 |
| 2015-08-05 | 1,376 | 1,376 | 1,376 | 1,376 | 100 | 458.67 |
| 2015-08-04 | 1,377 | 1,377 | 1,376 | 1,376 | 200 | 458.67 |
| 2015-08-03 | 1,378 | 1,378 | 1,378 | 1,378 | 100 | 459.33 |
| 2015-07-30 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 450 |
| 2015-07-29 | 1,375 | 1,375 | 1,350 | 1,350 | 300 | 450 |
| 2015-07-28 | 1,352 | 1,352 | 1,335 | 1,350 | 900 | 450 |
| 2015-07-24 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 453.33 |
| 2015-07-23 | 1,379 | 1,379 | 1,360 | 1,360 | 400 | 453.33 |
| 2015-07-22 | 1,358 | 1,375 | 1,358 | 1,375 | 300 | 458.33 |
| 2015-07-21 | 1,388 | 1,388 | 1,358 | 1,358 | 1,100 | 452.67 |
| 2015-07-17 | 1,388 | 1,388 | 1,388 | 1,388 | 100 | 462.67 |
| 2015-07-16 | 1,396 | 1,396 | 1,378 | 1,378 | 400 | 459.33 |
| 2015-07-15 | 1,369 | 1,369 | 1,368 | 1,368 | 500 | 456 |
| 2015-07-14 | 1,368 | 1,398 | 1,368 | 1,368 | 1,000 | 456 |
| 2015-07-13 | 1,390 | 1,390 | 1,368 | 1,368 | 1,800 | 456 |
| 2015-07-10 | 1,346 | 1,390 | 1,346 | 1,390 | 300 | 463.33 |
| 2015-07-09 | 1,319 | 1,321 | 1,319 | 1,321 | 400 | 440.33 |
| 2015-07-08 | 1,363 | 1,363 | 1,303 | 1,349 | 3,400 | 449.67 |
| 2015-07-07 | 1,352 | 1,358 | 1,352 | 1,358 | 700 | 452.67 |
| 2015-07-06 | 1,380 | 1,380 | 1,371 | 1,371 | 900 | 457 |
| 2015-07-03 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 461.67 |
| 2015-07-02 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 466.67 |
| 2015-07-01 | 1,387 | 1,387 | 1,387 | 1,387 | 100 | 462.33 |
| 2015-06-29 | 1,355 | 1,361 | 1,355 | 1,357 | 400 | 452.33 |
| 2015-06-26 | 1,350 | 1,378 | 1,350 | 1,378 | 1,500 | 459.33 |
| 2015-06-24 | 1,352 | 1,353 | 1,350 | 1,350 | 500 | 450 |
| 2015-06-23 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 450 |
| 2015-06-22 | 1,341 | 1,362 | 1,341 | 1,341 | 1,000 | 447 |
| 2015-06-18 | 1,362 | 1,365 | 1,360 | 1,360 | 1,100 | 453.33 |
| 2015-06-16 | 1,360 | 1,361 | 1,360 | 1,360 | 4,200 | 453.33 |
| 2015-06-15 | 1,341 | 1,360 | 1,341 | 1,360 | 1,700 | 453.33 |
| 2015-06-12 | 1,358 | 1,358 | 1,325 | 1,340 | 1,600 | 446.67 |
| 2015-06-11 | 1,341 | 1,350 | 1,340 | 1,345 | 900 | 448.33 |
| 2015-06-10 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 445 |
| 2015-06-09 | 1,350 | 1,350 | 1,330 | 1,348 | 700 | 449.33 |
| 2015-06-08 | 1,323 | 1,340 | 1,320 | 1,340 | 600 | 446.67 |
| 2015-06-05 | 1,349 | 1,349 | 1,320 | 1,320 | 1,500 | 440 |
| 2015-06-02 | 1,349 | 1,349 | 1,349 | 1,349 | 1,200 | 449.67 |
| 2015-06-01 | 1,312 | 1,312 | 1,312 | 1,312 | 100 | 437.33 |
| 2015-05-29 | 1,306 | 1,311 | 1,306 | 1,311 | 400 | 437 |
| 2015-05-28 | 1,321 | 1,321 | 1,321 | 1,321 | 1,500 | 440.33 |
| 2015-05-26 | 1,325 | 1,325 | 1,325 | 1,325 | 200 | 441.67 |
| 2015-05-25 | 1,348 | 1,348 | 1,347 | 1,347 | 300 | 449 |
| 2015-05-22 | 1,328 | 1,337 | 1,327 | 1,327 | 1,400 | 442.33 |
| 2015-05-20 | 1,349 | 1,369 | 1,349 | 1,369 | 800 | 456.33 |
| 2015-05-19 | 1,323 | 1,323 | 1,323 | 1,323 | 100 | 441 |
| 2015-05-18 | 1,323 | 1,323 | 1,323 | 1,323 | 200 | 441 |
| 2015-05-15 | 1,350 | 1,350 | 1,350 | 1,350 | 900 | 450 |
| 2015-05-14 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 450 |
| 2015-05-13 | 1,322 | 1,350 | 1,322 | 1,350 | 500 | 450 |
| 2015-05-12 | 1,322 | 1,322 | 1,321 | 1,321 | 600 | 440.33 |
| 2015-05-11 | 1,316 | 1,321 | 1,316 | 1,321 | 1,200 | 440.33 |
| 2015-05-08 | 1,323 | 1,323 | 1,323 | 1,323 | 100 | 441 |
| 2015-04-30 | 1,333 | 1,337 | 1,333 | 1,337 | 200 | 445.67 |
| 2015-04-27 | 1,365 | 1,365 | 1,351 | 1,365 | 700 | 455 |
| 2015-04-24 | 1,364 | 1,371 | 1,364 | 1,368 | 800 | 456 |
| 2015-04-23 | 1,361 | 1,361 | 1,331 | 1,340 | 400 | 446.67 |
| 2015-04-22 | 1,395 | 1,395 | 1,356 | 1,357 | 1,200 | 452.33 |
| 2015-04-21 | 1,352 | 1,411 | 1,352 | 1,411 | 300 | 470.33 |
| 2015-04-20 | 1,420 | 1,420 | 1,351 | 1,369 | 1,500 | 456.33 |
| 2015-04-17 | 1,380 | 1,429 | 1,380 | 1,420 | 3,600 | 473.33 |
| 2015-04-16 | 1,389 | 1,399 | 1,350 | 1,380 | 2,700 | 460 |
| 2015-04-15 | 1,299 | 1,299 | 1,299 | 1,299 | 400 | 433 |
| 2015-04-14 | 1,292 | 1,292 | 1,292 | 1,292 | 100 | 430.67 |
| 2015-04-13 | 1,285 | 1,294 | 1,272 | 1,272 | 1,600 | 424 |
| 2015-04-10 | 1,231 | 1,251 | 1,231 | 1,250 | 400 | 416.67 |
| 2015-04-08 | 1,231 | 1,231 | 1,231 | 1,231 | 100 | 410.33 |
| 2015-04-07 | 1,233 | 1,233 | 1,231 | 1,231 | 500 | 410.33 |
| 2015-04-06 | 1,235 | 1,235 | 1,235 | 1,235 | 200 | 411.67 |
| 2015-04-03 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 411.67 |
| 2015-04-01 | 1,258 | 1,258 | 1,258 | 1,258 | 100 | 419.33 |
| 2015-03-31 | 1,258 | 1,258 | 1,258 | 1,258 | 100 | 419.33 |
| 2015-03-24 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 416.67 |
| 2015-03-23 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 416.67 |
| 2015-03-19 | 1,259 | 1,259 | 1,259 | 1,259 | 100 | 419.67 |
| 2015-03-18 | 1,241 | 1,241 | 1,240 | 1,240 | 200 | 413.33 |
| 2015-03-17 | 1,262 | 1,262 | 1,242 | 1,242 | 300 | 414 |
| 2015-03-16 | 1,250 | 1,264 | 1,250 | 1,264 | 800 | 421.33 |
| 2015-03-13 | 1,249 | 1,250 | 1,249 | 1,250 | 300 | 416.67 |
| 2015-03-12 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 413.33 |
| 2015-03-11 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 416.67 |
| 2015-03-10 | 1,221 | 1,221 | 1,200 | 1,220 | 2,500 | 406.67 |
| 2015-03-06 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 416.67 |
| 2015-03-05 | 1,244 | 1,244 | 1,244 | 1,244 | 400 | 414.67 |
| 2015-03-04 | 1,256 | 1,256 | 1,250 | 1,250 | 800 | 416.67 |
| 2015-03-03 | 1,256 | 1,256 | 1,256 | 1,256 | 200 | 418.67 |
| 2015-03-02 | 1,285 | 1,285 | 1,258 | 1,258 | 700 | 419.33 |
| 2015-02-27 | 1,255 | 1,260 | 1,255 | 1,260 | 400 | 420 |
| 2015-02-26 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 423.67 |
| 2015-02-25 | 1,261 | 1,261 | 1,251 | 1,251 | 400 | 417 |
| 2015-02-24 | 1,292 | 1,292 | 1,291 | 1,291 | 1,000 | 430.33 |
| 2015-02-23 | 1,290 | 1,292 | 1,290 | 1,292 | 2,300 | 430.67 |
| 2015-02-20 | 1,250 | 1,290 | 1,250 | 1,290 | 700 | 430 |
| 2015-02-18 | 1,280 | 1,280 | 1,260 | 1,260 | 900 | 420 |
| 2015-02-17 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 426.67 |
| 2015-02-16 | 1,299 | 1,302 | 1,280 | 1,280 | 1,200 | 426.67 |
| 2015-02-13 | 1,297 | 1,299 | 1,297 | 1,299 | 400 | 433 |
| 2015-02-09 | 1,270 | 1,270 | 1,268 | 1,268 | 200 | 422.67 |
| 2015-02-05 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 423.33 |
| 2015-02-04 | 1,269 | 1,270 | 1,269 | 1,270 | 300 | 423.33 |
| 2015-02-03 | 1,263 | 1,263 | 1,263 | 1,263 | 300 | 421 |
| 2015-02-02 | 1,290 | 1,290 | 1,282 | 1,282 | 500 | 427.33 |
| 2015-01-28 | 1,291 | 1,291 | 1,291 | 1,291 | 100 | 430.33 |
| 2015-01-27 | 1,295 | 1,295 | 1,295 | 1,295 | 400 | 431.67 |
| 2015-01-26 | 1,292 | 1,292 | 1,292 | 1,292 | 100 | 430.67 |
| 2015-01-23 | 1,291 | 1,291 | 1,290 | 1,291 | 600 | 430.33 |
| 2015-01-22 | 1,291 | 1,291 | 1,291 | 1,291 | 100 | 430.33 |
| 2015-01-21 | 1,292 | 1,292 | 1,290 | 1,290 | 300 | 430 |
| 2015-01-16 | 1,288 | 1,300 | 1,288 | 1,300 | 200 | 433.33 |
| 2015-01-15 | 1,310 | 1,329 | 1,310 | 1,310 | 900 | 436.67 |
| 2015-01-14 | 1,300 | 1,310 | 1,299 | 1,310 | 600 | 436.67 |
| 2015-01-13 | 1,287 | 1,296 | 1,287 | 1,295 | 600 | 431.67 |
| 2015-01-09 | 1,279 | 1,307 | 1,279 | 1,307 | 400 | 435.67 |
| 2015-01-08 | 1,278 | 1,308 | 1,278 | 1,307 | 300 | 435.67 |
| 2015-01-07 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 425 |
| 2015-01-06 | 1,276 | 1,276 | 1,276 | 1,276 | 200 | 425.33 |
分割・併合履歴 ： [2017-02-24]1株→3株
