3094 (株)スーパーバリュー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 859 | 911 | 847 | 910 | 12,000 | 910 |
| 2022-12-29 | 848 | 892 | 848 | 892 | 2,000 | 892 |
| 2022-12-28 | 907 | 909 | 874 | 874 | 3,300 | 874 |
| 2022-12-27 | 945 | 945 | 905 | 915 | 60,200 | 915 |
| 2022-12-26 | 943 | 943 | 907 | 930 | 9,900 | 930 |
| 2022-12-23 | 838 | 932 | 838 | 932 | 17,800 | 932 |
| 2022-12-22 | 846 | 846 | 822 | 838 | 3,800 | 838 |
| 2022-12-21 | 820 | 820 | 805 | 816 | 700 | 816 |
| 2022-12-20 | 820 | 830 | 800 | 820 | 3,800 | 820 |
| 2022-12-19 | 830 | 834 | 800 | 820 | 3,900 | 820 |
| 2022-12-16 | 808 | 823 | 808 | 823 | 3,100 | 823 |
| 2022-12-15 | 797 | 803 | 797 | 803 | 2,700 | 803 |
| 2022-12-14 | 798 | 803 | 796 | 797 | 4,700 | 797 |
| 2022-12-13 | 802 | 803 | 796 | 796 | 700 | 796 |
| 2022-12-12 | 803 | 803 | 800 | 800 | 1,100 | 800 |
| 2022-12-09 | 804 | 804 | 795 | 795 | 700 | 795 |
| 2022-12-08 | 795 | 795 | 795 | 795 | 3,600 | 795 |
| 2022-12-07 | 799 | 799 | 796 | 796 | 1,100 | 796 |
| 2022-12-06 | 798 | 799 | 795 | 797 | 1,800 | 797 |
| 2022-12-05 | 808 | 808 | 801 | 801 | 400 | 801 |
| 2022-12-02 | 811 | 811 | 808 | 808 | 300 | 808 |
| 2022-12-01 | 810 | 810 | 796 | 796 | 2,900 | 796 |
| 2022-11-30 | 814 | 814 | 809 | 809 | 1,100 | 809 |
| 2022-11-29 | 814 | 814 | 814 | 814 | 400 | 814 |
| 2022-11-28 | 820 | 820 | 813 | 814 | 1,500 | 814 |
| 2022-11-25 | 815 | 819 | 815 | 819 | 800 | 819 |
| 2022-11-24 | 815 | 827 | 813 | 814 | 1,800 | 814 |
| 2022-11-22 | 817 | 817 | 810 | 812 | 800 | 812 |
| 2022-11-21 | 810 | 817 | 805 | 817 | 2,900 | 817 |
| 2022-11-18 | 815 | 815 | 809 | 809 | 1,600 | 809 |
| 2022-11-17 | 809 | 819 | 805 | 815 | 2,200 | 815 |
| 2022-11-16 | 817 | 817 | 806 | 809 | 1,000 | 809 |
| 2022-11-15 | 800 | 808 | 795 | 808 | 900 | 808 |
| 2022-11-14 | 808 | 809 | 790 | 790 | 2,400 | 790 |
| 2022-11-11 | 833 | 833 | 805 | 811 | 3,000 | 811 |
| 2022-11-10 | 809 | 821 | 808 | 821 | 800 | 821 |
| 2022-11-09 | 800 | 809 | 800 | 809 | 300 | 809 |
| 2022-11-08 | 780 | 810 | 780 | 800 | 2,500 | 800 |
| 2022-11-07 | 755 | 789 | 751 | 780 | 6,200 | 780 |
| 2022-11-04 | 800 | 805 | 781 | 785 | 4,000 | 785 |
| 2022-11-02 | 795 | 815 | 790 | 800 | 5,900 | 800 |
| 2022-11-01 | 818 | 823 | 807 | 819 | 6,000 | 819 |
| 2022-10-31 | 838 | 838 | 824 | 824 | 2,000 | 824 |
| 2022-10-28 | 845 | 845 | 833 | 834 | 900 | 834 |
| 2022-10-27 | 845 | 846 | 845 | 845 | 1,600 | 845 |
| 2022-10-26 | 865 | 865 | 845 | 845 | 2,900 | 845 |
| 2022-10-25 | 867 | 867 | 851 | 853 | 1,200 | 853 |
| 2022-10-24 | 878 | 880 | 870 | 870 | 900 | 870 |
| 2022-10-21 | 878 | 878 | 878 | 878 | 100 | 878 |
| 2022-10-20 | 878 | 878 | 878 | 878 | 1,200 | 878 |
| 2022-10-19 | 867 | 878 | 865 | 878 | 1,200 | 878 |
| 2022-10-18 | 876 | 876 | 867 | 867 | 1,800 | 867 |
| 2022-10-17 | 902 | 902 | 861 | 876 | 3,100 | 876 |
| 2022-10-14 | 885 | 919 | 885 | 887 | 2,700 | 887 |
| 2022-10-13 | 875 | 880 | 871 | 877 | 1,000 | 877 |
| 2022-10-12 | 873 | 885 | 873 | 875 | 1,300 | 875 |
| 2022-10-11 | 870 | 873 | 850 | 873 | 6,300 | 873 |
| 2022-10-07 | 876 | 896 | 876 | 880 | 2,500 | 880 |
| 2022-10-06 | - | - | - | 876 | - | 876 |
| 2022-10-05 | 873 | 881 | 873 | 876 | 1,300 | 876 |
| 2022-10-04 | 852 | 892 | 852 | 872 | 2,400 | 872 |
| 2022-10-03 | 900 | 900 | 855 | 867 | 1,900 | 867 |
| 2022-09-30 | - | - | - | 900 | - | 900 |
| 2022-09-29 | 901 | 901 | 893 | 900 | 900 | 900 |
| 2022-09-28 | 901 | 901 | 901 | 901 | 300 | 901 |
| 2022-09-27 | 905 | 914 | 890 | 900 | 2,700 | 900 |
| 2022-09-26 | 915 | 915 | 892 | 905 | 3,000 | 905 |
| 2022-09-22 | 927 | 927 | 910 | 915 | 1,300 | 915 |
| 2022-09-21 | 921 | 927 | 913 | 927 | 700 | 927 |
| 2022-09-20 | 922 | 922 | 915 | 921 | 1,500 | 921 |
| 2022-09-16 | 931 | 931 | 914 | 922 | 1,300 | 922 |
| 2022-09-15 | 934 | 939 | 920 | 931 | 3,000 | 931 |
| 2022-09-14 | 930 | 936 | 930 | 934 | 1,900 | 934 |
| 2022-09-13 | 929 | 940 | 929 | 930 | 1,800 | 930 |
| 2022-09-12 | 923 | 938 | 923 | 929 | 1,100 | 929 |
| 2022-09-09 | 923 | 937 | 922 | 922 | 2,000 | 922 |
| 2022-09-08 | 932 | 938 | 922 | 926 | 900 | 926 |
| 2022-09-07 | 917 | 933 | 917 | 932 | 2,600 | 932 |
| 2022-09-06 | 927 | 940 | 907 | 917 | 1,900 | 917 |
| 2022-09-05 | 912 | 928 | 898 | 927 | 2,600 | 927 |
| 2022-09-02 | 907 | 928 | 895 | 914 | 8,900 | 914 |
| 2022-09-01 | 940 | 943 | 916 | 921 | 8,500 | 921 |
| 2022-08-31 | 940 | 943 | 930 | 940 | 1,900 | 940 |
| 2022-08-30 | 942 | 943 | 930 | 940 | 2,400 | 940 |
| 2022-08-29 | 950 | 951 | 942 | 942 | 8,800 | 942 |
| 2022-08-26 | 952 | 961 | 950 | 950 | 2,000 | 950 |
| 2022-08-25 | 963 | 963 | 950 | 952 | 2,700 | 952 |
| 2022-08-24 | 955 | 963 | 951 | 962 | 2,100 | 962 |
| 2022-08-23 | 946 | 956 | 945 | 950 | 10,500 | 950 |
| 2022-08-22 | 953 | 956 | 941 | 946 | 4,300 | 946 |
| 2022-08-19 | 957 | 966 | 949 | 965 | 13,100 | 965 |
| 2022-08-18 | 951 | 960 | 951 | 960 | 6,300 | 960 |
| 2022-08-17 | 955 | 962 | 949 | 951 | 15,700 | 951 |
| 2022-08-16 | 962 | 962 | 948 | 955 | 7,100 | 955 |
| 2022-08-15 | 968 | 969 | 955 | 962 | 5,700 | 962 |
| 2022-08-12 | 965 | 974 | 954 | 968 | 10,800 | 968 |
| 2022-08-10 | 970 | 970 | 954 | 965 | 4,400 | 965 |
| 2022-08-09 | 963 | 970 | 956 | 966 | 2,000 | 966 |
| 2022-08-08 | 963 | 963 | 954 | 957 | 1,000 | 957 |
| 2022-08-05 | 956 | 963 | 956 | 963 | 1,200 | 963 |
| 2022-08-04 | 969 | 969 | 951 | 956 | 4,000 | 956 |
| 2022-08-03 | 981 | 990 | 951 | 955 | 21,000 | 955 |
| 2022-08-02 | 986 | 990 | 975 | 990 | 9,400 | 990 |
| 2022-08-01 | 982 | 998 | 976 | 995 | 8,000 | 995 |
| 2022-07-29 | 990 | 998 | 985 | 992 | 5,700 | 992 |
| 2022-07-28 | 991 | 1,004 | 989 | 990 | 2,100 | 990 |
| 2022-07-27 | 994 | 997 | 991 | 991 | 2,600 | 991 |
| 2022-07-26 | 996 | 1,009 | 992 | 994 | 9,700 | 994 |
| 2022-07-25 | 1,000 | 1,011 | 985 | 1,004 | 6,600 | 1,004 |
| 2022-07-22 | 989 | 1,010 | 980 | 999 | 15,200 | 999 |
| 2022-07-21 | 1,015 | 1,020 | 980 | 989 | 22,000 | 989 |
| 2022-07-20 | 1,017 | 1,049 | 1,012 | 1,026 | 19,300 | 1,026 |
| 2022-07-19 | 930 | 1,095 | 930 | 1,000 | 65,600 | 1,000 |
| 2022-07-15 | 1,156 | 1,276 | 1,118 | 1,185 | 65,500 | 1,185 |
| 2022-07-14 | 1,137 | 1,175 | 1,137 | 1,156 | 5,400 | 1,156 |
| 2022-07-13 | 1,137 | 1,207 | 1,137 | 1,144 | 21,600 | 1,144 |
| 2022-07-12 | 1,149 | 1,149 | 1,120 | 1,130 | 2,200 | 1,130 |
| 2022-07-11 | 1,156 | 1,156 | 1,130 | 1,132 | 5,000 | 1,132 |
| 2022-07-08 | 1,150 | 1,155 | 1,121 | 1,121 | 11,200 | 1,121 |
| 2022-07-07 | 1,187 | 1,196 | 1,162 | 1,162 | 13,600 | 1,162 |
| 2022-07-06 | 1,181 | 1,197 | 1,152 | 1,187 | 21,200 | 1,187 |
| 2022-07-05 | 1,120 | 1,198 | 1,110 | 1,158 | 28,600 | 1,158 |
| 2022-07-04 | 1,129 | 1,206 | 1,081 | 1,133 | 79,700 | 1,133 |
| 2022-07-01 | 1,036 | 1,053 | 1,022 | 1,053 | 2,900 | 1,053 |
| 2022-06-30 | 1,069 | 1,069 | 1,035 | 1,057 | 21,500 | 1,057 |
| 2022-06-29 | 1,072 | 1,090 | 1,072 | 1,085 | 3,200 | 1,085 |
| 2022-06-28 | 1,038 | 1,109 | 1,038 | 1,092 | 8,200 | 1,092 |
| 2022-06-27 | 1,060 | 1,062 | 1,060 | 1,062 | 1,100 | 1,062 |
| 2022-06-24 | 1,066 | 1,071 | 1,038 | 1,063 | 800 | 1,063 |
| 2022-06-23 | 1,022 | 1,078 | 1,022 | 1,075 | 14,200 | 1,075 |
| 2022-06-22 | 1,070 | 1,073 | 1,035 | 1,044 | 5,100 | 1,044 |
| 2022-06-21 | 1,041 | 1,072 | 1,040 | 1,063 | 6,700 | 1,063 |
| 2022-06-20 | 1,052 | 1,052 | 1,021 | 1,044 | 7,900 | 1,044 |
| 2022-06-17 | 1,076 | 1,076 | 1,032 | 1,052 | 13,500 | 1,052 |
| 2022-06-16 | 1,066 | 1,083 | 1,054 | 1,078 | 7,600 | 1,078 |
| 2022-06-15 | 1,105 | 1,105 | 1,064 | 1,065 | 6,900 | 1,065 |
| 2022-06-14 | 1,077 | 1,126 | 1,077 | 1,105 | 21,200 | 1,105 |
| 2022-06-13 | 1,087 | 1,095 | 1,067 | 1,090 | 8,200 | 1,090 |
| 2022-06-10 | 1,055 | 1,095 | 1,055 | 1,095 | 9,000 | 1,095 |
| 2022-06-09 | 1,064 | 1,087 | 1,046 | 1,079 | 8,000 | 1,079 |
| 2022-06-08 | 1,025 | 1,077 | 1,025 | 1,067 | 11,300 | 1,067 |
| 2022-06-07 | 1,039 | 1,049 | 1,011 | 1,025 | 12,000 | 1,025 |
| 2022-06-06 | 1,043 | 1,043 | 1,022 | 1,031 | 6,000 | 1,031 |
| 2022-06-03 | 1,054 | 1,058 | 1,039 | 1,046 | 2,100 | 1,046 |
| 2022-06-02 | 1,042 | 1,048 | 1,032 | 1,042 | 3,300 | 1,042 |
| 2022-06-01 | 1,073 | 1,083 | 1,048 | 1,051 | 9,500 | 1,051 |
| 2022-05-31 | 1,039 | 1,110 | 1,039 | 1,083 | 30,700 | 1,083 |
| 2022-05-30 | 995 | 1,069 | 995 | 1,044 | 24,500 | 1,044 |
| 2022-05-27 | 1,026 | 1,030 | 980 | 995 | 25,400 | 995 |
| 2022-05-26 | 1,014 | 1,144 | 1,001 | 1,043 | 82,000 | 1,043 |
| 2022-05-25 | 1,041 | 1,048 | 1,010 | 1,012 | 16,700 | 1,012 |
| 2022-05-24 | 1,096 | 1,096 | 1,040 | 1,052 | 30,100 | 1,052 |
| 2022-05-23 | 1,098 | 1,118 | 1,050 | 1,104 | 69,800 | 1,104 |
| 2022-05-20 | 1,079 | 1,190 | 1,060 | 1,109 | 212,000 | 1,109 |
| 2022-05-19 | 1,075 | 1,271 | 1,063 | 1,169 | 550,800 | 1,169 |
| 2022-05-18 | 895 | 1,045 | 895 | 1,045 | 96,800 | 1,045 |
| 2022-05-17 | 883 | 895 | 872 | 895 | 3,100 | 895 |
| 2022-05-16 | 913 | 913 | 878 | 898 | 4,800 | 898 |
| 2022-05-13 | 850 | 927 | 844 | 914 | 30,100 | 914 |
| 2022-05-12 | 860 | 880 | 839 | 847 | 15,100 | 847 |
| 2022-05-11 | 896 | 896 | 869 | 870 | 6,300 | 870 |
| 2022-05-10 | 936 | 936 | 831 | 897 | 58,900 | 897 |
| 2022-05-09 | 1,011 | 1,011 | 926 | 941 | 43,800 | 941 |
| 2022-05-06 | 970 | 1,024 | 970 | 1,011 | 17,200 | 1,011 |
| 2022-05-02 | 989 | 989 | 959 | 971 | 3,800 | 971 |
| 2022-04-28 | 968 | 995 | 964 | 990 | 6,700 | 990 |
| 2022-04-27 | 968 | 972 | 968 | 972 | 800 | 972 |
| 2022-04-26 | 979 | 984 | 951 | 981 | 12,100 | 981 |
| 2022-04-25 | 969 | 990 | 965 | 990 | 3,200 | 990 |
| 2022-04-22 | 984 | 999 | 979 | 999 | 4,000 | 999 |
| 2022-04-21 | 1,005 | 1,010 | 966 | 1,005 | 7,700 | 1,005 |
| 2022-04-20 | 1,029 | 1,030 | 991 | 1,014 | 9,300 | 1,014 |
| 2022-04-19 | 1,029 | 1,035 | 999 | 1,020 | 13,200 | 1,020 |
| 2022-04-18 | 984 | 1,074 | 984 | 1,032 | 31,800 | 1,032 |
| 2022-04-15 | 1,042 | 1,051 | 970 | 984 | 49,500 | 984 |
| 2022-04-14 | 1,090 | 1,112 | 1,055 | 1,091 | 20,000 | 1,091 |
| 2022-04-13 | 1,081 | 1,117 | 1,064 | 1,096 | 10,600 | 1,096 |
| 2022-04-12 | 1,087 | 1,109 | 1,054 | 1,081 | 19,500 | 1,081 |
| 2022-04-11 | 1,111 | 1,144 | 1,074 | 1,093 | 18,800 | 1,093 |
| 2022-04-08 | 1,110 | 1,183 | 1,110 | 1,135 | 16,500 | 1,135 |
| 2022-04-07 | 1,161 | 1,164 | 1,100 | 1,108 | 21,900 | 1,108 |
| 2022-04-06 | 1,175 | 1,196 | 1,149 | 1,178 | 20,200 | 1,178 |
| 2022-04-05 | 1,201 | 1,208 | 1,175 | 1,190 | 20,600 | 1,190 |
| 2022-04-04 | 1,242 | 1,257 | 1,193 | 1,228 | 20,900 | 1,228 |
| 2022-04-01 | 1,249 | 1,265 | 1,205 | 1,242 | 21,000 | 1,242 |
| 2022-03-31 | 1,271 | 1,279 | 1,225 | 1,269 | 19,100 | 1,269 |
| 2022-03-30 | 1,273 | 1,298 | 1,243 | 1,269 | 21,400 | 1,269 |
| 2022-03-29 | 1,228 | 1,290 | 1,213 | 1,270 | 44,900 | 1,270 |
| 2022-03-28 | 1,240 | 1,240 | 1,168 | 1,198 | 28,700 | 1,198 |
| 2022-03-25 | 1,261 | 1,293 | 1,202 | 1,253 | 32,900 | 1,253 |
| 2022-03-24 | 1,233 | 1,294 | 1,206 | 1,268 | 21,100 | 1,268 |
| 2022-03-23 | 1,264 | 1,310 | 1,225 | 1,233 | 36,000 | 1,233 |
| 2022-03-22 | 1,300 | 1,307 | 1,252 | 1,271 | 30,000 | 1,271 |
| 2022-03-18 | 1,271 | 1,344 | 1,256 | 1,310 | 67,900 | 1,310 |
| 2022-03-17 | 1,218 | 1,272 | 1,218 | 1,271 | 20,300 | 1,271 |
| 2022-03-16 | 1,274 | 1,284 | 1,201 | 1,218 | 24,500 | 1,218 |
| 2022-03-15 | 1,168 | 1,300 | 1,157 | 1,262 | 59,000 | 1,262 |
| 2022-03-14 | 1,201 | 1,247 | 1,182 | 1,198 | 22,800 | 1,198 |
| 2022-03-11 | 1,156 | 1,229 | 1,115 | 1,225 | 52,200 | 1,225 |
| 2022-03-10 | 1,090 | 1,179 | 1,090 | 1,156 | 27,100 | 1,156 |
| 2022-03-09 | 1,097 | 1,097 | 1,054 | 1,073 | 17,000 | 1,073 |
| 2022-03-08 | 1,074 | 1,085 | 1,040 | 1,073 | 40,300 | 1,073 |
| 2022-03-07 | 1,181 | 1,217 | 1,091 | 1,103 | 64,300 | 1,103 |
| 2022-03-04 | 1,140 | 1,171 | 1,025 | 1,121 | 85,000 | 1,121 |
| 2022-03-03 | 1,231 | 1,240 | 1,101 | 1,111 | 73,400 | 1,111 |
| 2022-03-02 | 1,319 | 1,439 | 1,214 | 1,281 | 367,800 | 1,281 |
| 2022-03-01 | 1,054 | 1,213 | 1,054 | 1,172 | 157,300 | 1,172 |
| 2022-02-28 | 960 | 1,140 | 930 | 1,055 | 134,800 | 1,055 |
| 2022-02-25 | 930 | 1,030 | 920 | 990 | 327,500 | 990 |
| 2022-02-24 | 1,040 | 1,057 | 921 | 935 | 323,500 | 935 |
| 2022-02-22 | 1,274 | 1,500 | 1,091 | 1,106 | 1,021,200 | 1,106 |
| 2022-02-21 | 1,085 | 1,340 | 1,030 | 1,274 | 1,588,200 | 1,274 |
| 2022-02-18 | 935 | 1,043 | 915 | 1,040 | 288,800 | 1,040 |
| 2022-02-17 | 870 | 935 | 858 | 935 | 121,000 | 935 |
| 2022-02-16 | 889 | 899 | 851 | 859 | 65,300 | 859 |
| 2022-02-15 | 893 | 945 | 840 | 889 | 366,900 | 889 |
| 2022-02-14 | 863 | 863 | 849 | 863 | 77,300 | 863 |
| 2022-02-10 | 700 | 715 | 695 | 713 | 4,900 | 713 |
| 2022-02-09 | 707 | 708 | 670 | 692 | 10,600 | 692 |
| 2022-02-08 | 717 | 717 | 680 | 712 | 6,700 | 712 |
| 2022-02-07 | 710 | 720 | 701 | 718 | 14,000 | 718 |
| 2022-02-04 | 644 | 717 | 644 | 700 | 18,500 | 700 |
| 2022-02-03 | 644 | 670 | 644 | 662 | 8,200 | 662 |
| 2022-02-02 | 631 | 656 | 631 | 650 | 6,800 | 650 |
| 2022-02-01 | 627 | 641 | 625 | 639 | 5,600 | 639 |
| 2022-01-31 | 626 | 627 | 607 | 624 | 8,400 | 624 |
| 2022-01-28 | 597 | 613 | 597 | 612 | 1,500 | 612 |
| 2022-01-27 | 617 | 619 | 590 | 597 | 31,200 | 597 |
| 2022-01-26 | 610 | 628 | 610 | 621 | 6,100 | 621 |
| 2022-01-25 | 600 | 610 | 598 | 606 | 3,900 | 606 |
| 2022-01-24 | 610 | 619 | 600 | 605 | 6,000 | 605 |
| 2022-01-21 | 614 | 614 | 600 | 610 | 7,000 | 610 |
| 2022-01-20 | 591 | 617 | 591 | 614 | 4,700 | 614 |
| 2022-01-19 | 574 | 600 | 574 | 588 | 7,400 | 588 |
| 2022-01-18 | 586 | 620 | 586 | 620 | 7,900 | 620 |
| 2022-01-17 | 576 | 593 | 558 | 585 | 17,000 | 585 |
| 2022-01-14 | 599 | 605 | 572 | 576 | 15,600 | 576 |
| 2022-01-13 | 600 | 600 | 591 | 599 | 2,100 | 599 |
| 2022-01-12 | 599 | 600 | 595 | 600 | 2,300 | 600 |
| 2022-01-11 | 578 | 592 | 576 | 592 | 4,100 | 592 |
| 2022-01-07 | 580 | 585 | 563 | 585 | 11,200 | 585 |
| 2022-01-06 | 561 | 571 | 561 | 568 | 300 | 568 |
| 2022-01-05 | 576 | 578 | 556 | 568 | 11,900 | 568 |
| 2022-01-04 | 560 | 577 | 560 | 576 | 2,000 | 576 |
分割・併合履歴 ： [2017-02-24]1株→3株
