3094 (株)スーパーバリューの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,050	2,074	2,040	2,069	1,600	689.67
2016-12-29	2,075	2,075	2,050	2,050	1,800	683.33
2016-12-28	2,093	2,101	2,050	2,050	1,700	683.33
2016-12-27	2,120	2,122	2,008	2,091	4,600	697
2016-12-26	2,120	2,120	2,111	2,111	800	703.67
2016-12-22	2,100	2,119	2,083	2,106	2,800	702
2016-12-21	2,080	2,109	2,080	2,080	1,000	693.33
2016-12-20	2,099	2,100	2,070	2,076	3,200	692
2016-12-19	2,095	2,099	2,083	2,099	1,500	699.67
2016-12-16	2,050	2,050	2,050	2,050	100	683.33
2016-12-15	2,016	2,048	2,014	2,048	1,700	682.67
2016-12-14	1,989	2,014	1,989	2,014	600	671.33
2016-12-13	1,990	2,004	1,967	1,989	900	663
2016-12-12	1,995	1,995	1,990	1,990	1,000	663.33
2016-12-09	1,995	2,027	1,950	1,982	5,600	660.67
2016-12-08	2,001	2,004	1,970	1,995	2,000	665
2016-12-07	2,000	2,001	1,985	2,001	1,700	667
2016-12-06	2,000	2,005	1,991	2,004	600	668
2016-12-05	1,951	2,004	1,951	2,000	3,200	666.67
2016-12-02	1,995	2,000	1,990	2,000	1,500	666.67
2016-12-01	2,012	2,012	1,997	1,997	1,300	665.67
2016-11-30	2,013	2,013	2,012	2,012	400	670.67
2016-11-29	2,000	2,012	2,000	2,012	1,300	670.67
2016-11-28	2,039	2,039	2,038	2,038	500	679.33
2016-11-25	2,036	2,036	2,010	2,032	2,700	677.33
2016-11-24	2,038	2,064	2,038	2,064	400	688
2016-11-22	2,040	2,041	2,039	2,039	500	679.67
2016-11-21	2,047	2,047	2,030	2,043	2,400	681
2016-11-18	2,020	2,050	2,020	2,026	2,200	675.33
2016-11-17	2,002	2,025	1,990	2,020	1,300	673.33
2016-11-16	2,019	2,028	1,990	2,012	800	670.67
2016-11-15	2,039	2,039	1,963	1,986	2,100	662
2016-11-14	2,066	2,066	2,039	2,039	500	679.67
2016-11-11	2,135	2,135	2,016	2,016	2,800	672
2016-11-10	2,148	2,148	2,090	2,114	1,500	704.67
2016-11-09	2,100	2,100	1,900	1,940	8,000	646.67
2016-11-08	2,127	2,130	2,127	2,130	300	710
2016-11-07	2,076	2,150	2,076	2,105	2,200	701.67
2016-11-04	2,042	2,120	1,960	2,120	7,200	706.67
2016-11-02	2,139	2,150	2,063	2,066	5,700	688.67
2016-11-01	2,280	2,280	2,151	2,189	5,000	729.67
2016-10-31	2,265	2,299	2,265	2,294	700	764.67
2016-10-28	2,312	2,312	2,221	2,265	7,800	755
2016-10-27	2,350	2,390	2,332	2,332	3,600	777.33
2016-10-26	2,321	2,349	2,300	2,342	5,000	780.67
2016-10-25	2,270	2,321	2,216	2,321	7,500	773.67
2016-10-24	2,162	2,270	2,162	2,270	2,800	756.67
2016-10-21	2,182	2,185	2,132	2,161	1,300	720.33
2016-10-20	2,234	2,234	2,172	2,182	3,800	727.33
2016-10-19	2,205	2,206	2,106	2,168	10,700	722.67
2016-10-18	2,319	2,359	2,190	2,249	7,300	749.67
2016-10-17	2,119	2,270	2,080	2,270	15,100	756.67
2016-10-14	2,027	2,090	2,027	2,072	7,700	690.67
2016-10-13	2,030	2,030	2,005	2,005	2,000	668.33
2016-10-12	2,020	2,030	2,020	2,030	1,100	676.67
2016-10-11	2,000	2,039	2,000	2,015	2,700	671.67
2016-10-07	1,990	2,025	1,961	2,025	3,500	675
2016-10-06	2,040	2,040	1,931	2,010	7,900	670
2016-10-05	2,050	2,050	2,000	2,012	13,800	670.67
2016-10-04	1,930	2,038	1,930	1,990	18,700	663.33
2016-10-03	1,800	1,935	1,800	1,910	19,700	636.67
2016-09-30	1,790	1,793	1,790	1,793	300	597.67
2016-09-29	1,780	1,789	1,780	1,783	300	594.33
2016-09-28	1,776	1,780	1,776	1,780	500	593.33
2016-09-27	1,834	1,834	1,789	1,789	1,200	596.33
2016-09-26	1,750	1,807	1,750	1,807	1,700	602.33
2016-09-23	1,800	1,800	1,772	1,781	1,500	593.67
2016-09-21	1,836	1,844	1,760	1,803	7,100	601
2016-09-20	1,665	1,827	1,665	1,819	18,600	606.33
2016-09-16	1,650	1,654	1,645	1,654	900	551.33
2016-09-15	1,630	1,635	1,629	1,629	1,500	543
2016-09-14	1,615	1,615	1,600	1,600	200	533.33
2016-09-13	1,609	1,609	1,609	1,609	100	536.33
2016-09-12	1,583	1,583	1,581	1,581	200	527
2016-09-08	1,600	1,603	1,591	1,591	700	530.33
2016-09-06	1,600	1,600	1,591	1,595	900	531.67
2016-09-05	1,582	1,590	1,582	1,590	200	530
2016-09-02	1,599	1,600	1,581	1,581	400	527
2016-09-01	1,590	1,600	1,590	1,599	400	533
2016-08-31	1,600	1,600	1,599	1,599	600	533
2016-08-30	1,630	1,630	1,630	1,630	400	543.33
2016-08-29	1,617	1,626	1,617	1,626	400	542
2016-08-26	1,625	1,625	1,617	1,617	300	539
2016-08-24	1,623	1,625	1,623	1,625	500	541.67
2016-08-23	1,606	1,639	1,606	1,625	300	541.67
2016-08-22	1,616	1,616	1,616	1,616	200	538.67
2016-08-19	1,643	1,643	1,616	1,616	2,300	538.67
2016-08-18	1,595	1,595	1,595	1,595	200	531.67
2016-08-15	1,621	1,621	1,621	1,621	200	540.33
2016-08-12	1,593	1,593	1,573	1,573	200	524.33
2016-08-09	1,593	1,593	1,593	1,593	100	531
2016-08-08	1,567	1,567	1,550	1,553	1,300	517.67
2016-08-04	1,577	1,577	1,566	1,566	700	522
2016-08-03	1,585	1,587	1,585	1,587	300	529
2016-08-02	1,610	1,610	1,578	1,610	1,000	536.67
2016-08-01	1,610	1,674	1,610	1,674	500	558
2016-07-29	1,575	1,577	1,575	1,577	500	525.67
2016-07-28	1,581	1,599	1,577	1,599	400	533
2016-07-27	1,591	1,591	1,591	1,591	200	530.33
2016-07-26	1,572	1,606	1,571	1,606	2,900	535.33
2016-07-25	1,640	1,640	1,602	1,602	1,300	534
2016-07-22	1,675	1,675	1,640	1,640	200	546.67
2016-07-21	1,680	1,689	1,680	1,689	1,100	563
2016-07-20	1,624	1,640	1,624	1,640	1,400	546.67
2016-07-19	1,571	1,634	1,571	1,576	2,200	525.33
2016-07-15	1,640	1,640	1,602	1,609	1,900	536.33
2016-07-14	1,645	1,693	1,629	1,629	3,400	543
2016-07-13	1,652	1,655	1,651	1,655	800	551.67
2016-07-12	1,690	1,690	1,667	1,667	1,800	555.67
2016-07-11	1,700	1,732	1,678	1,683	4,500	561
2016-07-08	1,723	1,724	1,655	1,667	2,200	555.67
2016-07-07	1,653	1,725	1,602	1,710	4,100	570
2016-07-06	1,662	1,662	1,653	1,653	2,600	551
2016-07-05	1,726	1,726	1,701	1,702	3,800	567.33
2016-07-04	1,698	1,740	1,651	1,729	17,400	576.33
2016-07-01	1,431	1,701	1,431	1,638	14,000	546
2016-06-30	1,473	1,498	1,438	1,438	2,200	479.33
2016-06-29	1,430	1,430	1,430	1,430	700	476.67
2016-06-28	1,430	1,430	1,430	1,430	100	476.67
2016-06-27	1,414	1,431	1,414	1,431	1,200	477
2016-06-24	1,414	1,499	1,380	1,465	900	488.33
2016-06-22	1,499	1,499	1,471	1,471	1,000	490.33
2016-06-21	1,500	1,544	1,500	1,544	2,600	514.67
2016-06-20	1,531	1,531	1,524	1,525	3,300	508.33
2016-06-17	1,441	1,486	1,441	1,486	400	495.33
2016-06-16	1,440	1,440	1,440	1,440	100	480
2016-06-15	1,455	1,498	1,426	1,498	700	499.33
2016-06-14	1,486	1,486	1,450	1,480	1,000	493.33
2016-06-13	1,500	1,526	1,500	1,500	4,400	500
2016-06-10	1,500	1,505	1,500	1,505	600	501.67
2016-06-09	1,491	1,505	1,491	1,500	900	500
2016-06-08	1,517	1,520	1,516	1,517	4,100	505.67
2016-06-07	1,459	1,474	1,439	1,472	2,900	490.67
2016-06-06	1,479	1,479	1,450	1,450	1,900	483.33
2016-06-03	1,450	1,480	1,450	1,480	500	493.33
2016-06-02	1,499	1,499	1,456	1,456	1,500	485.33
2016-06-01	1,550	1,550	1,471	1,499	3,500	499.67
2016-05-31	1,456	1,524	1,456	1,524	4,400	508
2016-05-30	1,446	1,485	1,446	1,485	2,000	495
2016-05-26	1,450	1,450	1,400	1,446	2,400	482
2016-05-25	1,454	1,480	1,447	1,480	1,000	493.33
2016-05-24	1,472	1,480	1,460	1,480	1,200	493.33
2016-05-23	1,500	1,500	1,471	1,490	700	496.67
2016-05-20	1,493	1,515	1,493	1,514	500	504.67
2016-05-19	1,520	1,520	1,478	1,493	1,000	497.67
2016-05-18	1,520	1,534	1,454	1,520	2,700	506.67
2016-05-17	1,559	1,559	1,455	1,520	1,500	506.67
2016-05-16	1,540	1,573	1,428	1,560	8,100	520
2016-05-13	1,370	1,600	1,370	1,540	32,000	513.33
2016-05-12	1,359	1,370	1,359	1,370	1,100	456.67
2016-05-11	1,367	1,367	1,350	1,350	700	450
2016-05-10	1,360	1,365	1,353	1,365	2,200	455
2016-05-09	1,342	1,350	1,342	1,350	1,400	450
2016-05-06	1,340	1,351	1,310	1,351	1,000	450.33
2016-05-02	1,335	1,340	1,335	1,340	1,700	446.67
2016-04-28	1,335	1,340	1,330	1,335	1,300	445
2016-04-27	1,320	1,320	1,305	1,305	700	435
2016-04-26	1,343	1,353	1,320	1,353	2,800	451
2016-04-25	1,343	1,350	1,298	1,334	4,200	444.67
2016-04-22	1,309	1,360	1,309	1,350	8,800	450
2016-04-21	1,278	1,318	1,278	1,300	9,600	433.33
2016-04-20	1,270	1,272	1,262	1,262	2,500	420.67
2016-04-19	1,258	1,280	1,258	1,270	2,900	423.33
2016-04-18	1,255	1,257	1,255	1,257	300	419
2016-04-15	1,265	1,267	1,260	1,260	4,500	420
2016-04-14	1,246	1,264	1,246	1,260	5,900	420
2016-04-13	1,222	1,242	1,222	1,242	1,400	414
2016-04-12	1,245	1,245	1,203	1,211	800	403.67
2016-04-11	1,250	1,250	1,210	1,245	6,300	415
2016-04-08	1,120	1,120	1,120	1,120	600	373.33
2016-04-06	1,145	1,145	1,122	1,134	600	378
2016-04-05	1,150	1,150	1,136	1,150	600	383.33
2016-04-04	1,136	1,136	1,136	1,136	200	378.67
2016-04-01	1,145	1,145	1,130	1,130	2,100	376.67
2016-03-31	1,145	1,145	1,145	1,145	100	381.67
2016-03-30	1,135	1,140	1,131	1,132	700	377.33
2016-03-29	1,120	1,130	1,120	1,130	700	376.67
2016-03-28	1,131	1,131	1,120	1,120	900	373.33
2016-03-24	1,125	1,132	1,125	1,132	700	377.33
2016-03-23	1,154	1,154	1,122	1,123	800	374.33
2016-03-22	1,125	1,125	1,125	1,125	100	375
2016-03-18	1,116	1,145	1,116	1,118	700	372.67
2016-03-17	1,139	1,139	1,116	1,128	2,000	376
2016-03-16	1,115	1,130	1,114	1,114	1,300	371.33
2016-03-15	1,109	1,112	1,109	1,111	900	370.33
2016-03-14	1,118	1,145	1,085	1,108	5,400	369.33
2016-03-11	1,115	1,125	1,115	1,125	1,000	375
2016-03-10	1,128	1,130	1,118	1,118	800	372.67
2016-03-09	1,128	1,128	1,115	1,115	700	371.67
2016-03-08	1,140	1,140	1,140	1,140	300	380
2016-03-07	1,124	1,140	1,124	1,128	1,600	376
2016-03-04	1,120	1,140	1,120	1,140	400	380
2016-03-03	1,120	1,120	1,120	1,120	300	373.33
2016-03-02	1,120	1,120	1,120	1,120	200	373.33
2016-02-29	1,125	1,125	1,120	1,120	300	373.33
2016-02-26	1,123	1,123	1,123	1,123	200	374.33
2016-02-25	1,106	1,122	1,106	1,122	400	374
2016-02-24	1,165	1,169	1,165	1,169	400	389.67
2016-02-23	1,172	1,175	1,169	1,169	500	389.67
2016-02-22	1,172	1,172	1,172	1,172	200	390.67
2016-02-19	1,170	1,193	1,170	1,193	1,000	397.67
2016-02-18	1,180	1,187	1,168	1,168	2,200	389.33
2016-02-17	1,163	1,163	1,163	1,163	17,900	387.67
2016-02-16	1,161	1,163	1,161	1,163	300	387.67
2016-02-15	1,149	1,155	1,149	1,155	700	385
2016-02-12	1,140	1,140	1,088	1,092	6,600	364
2016-02-10	1,201	1,204	1,170	1,190	2,100	396.67
2016-02-09	1,230	1,230	1,210	1,210	1,200	403.33
2016-02-08	1,217	1,218	1,217	1,218	400	406
2016-02-05	1,241	1,245	1,241	1,245	500	415
2016-02-04	1,245	1,245	1,241	1,241	400	413.67
2016-02-03	1,232	1,234	1,225	1,225	500	408.33
2016-02-02	1,220	1,225	1,220	1,225	300	408.33
2016-02-01	1,236	1,245	1,218	1,218	700	406
2016-01-29	1,215	1,215	1,215	1,215	200	405
2016-01-28	1,238	1,238	1,214	1,216	3,900	405.33
2016-01-27	1,245	1,245	1,220	1,220	600	406.67
2016-01-26	1,225	1,240	1,225	1,230	1,000	410
2016-01-25	1,240	1,240	1,220	1,220	200	406.67
2016-01-22	1,213	1,214	1,210	1,210	3,500	403.33
2016-01-21	1,220	1,231	1,210	1,210	300	403.33
2016-01-20	1,221	1,221	1,220	1,220	200	406.67
2016-01-19	1,245	1,245	1,215	1,221	1,000	407
2016-01-18	1,245	1,246	1,245	1,245	1,000	415
2016-01-15	1,241	1,245	1,241	1,245	1,500	415
2016-01-14	1,230	1,230	1,230	1,230	100	410
2016-01-13	1,241	1,241	1,217	1,230	600	410
2016-01-12	1,242	1,242	1,213	1,238	3,100	412.67
2016-01-08	1,210	1,210	1,210	1,210	500	403.33
2016-01-07	1,210	1,210	1,210	1,210	400	403.33
2016-01-06	1,214	1,220	1,210	1,211	2,700	403.67
2016-01-05	1,225	1,225	1,225	1,225	100	408.33

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 [2016年度]

3094 (株)スーパーバリューの時系列データ [2016年度]