3094 (株)スーパーバリューの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,119	1,119	1,093	1,118	600	1,118
2023-12-28	1,081	1,117	1,081	1,112	600	1,112
2023-12-27	1,086	1,086	1,073	1,081	900	1,081
2023-12-26	1,068	1,098	1,068	1,086	1,900	1,086
2023-12-25	1,096	1,100	1,096	1,097	1,200	1,097
2023-12-22	1,117	1,121	1,109	1,119	2,900	1,119
2023-12-21	1,109	1,115	1,083	1,085	3,000	1,085
2023-12-20	1,121	1,121	1,121	1,121	800	1,121
2023-12-19	1,115	1,121	1,112	1,121	900	1,121
2023-12-18	1,114	1,130	1,114	1,130	1,100	1,130
2023-12-15	1,132	1,132	1,120	1,120	1,100	1,120
2023-12-14	1,120	1,128	1,118	1,118	1,100	1,118
2023-12-13	1,132	1,132	1,120	1,120	1,000	1,120
2023-12-12	1,140	1,141	1,132	1,132	1,500	1,132
2023-12-11	1,148	1,148	1,140	1,140	300	1,140
2023-12-08	1,130	1,140	1,125	1,140	3,100	1,140
2023-12-07	-	-	-	1,130	-	1,130
2023-12-06	1,130	1,139	1,130	1,130	900	1,130
2023-12-05	1,116	1,120	1,115	1,120	700	1,120
2023-12-04	1,135	1,135	1,103	1,119	1,900	1,119
2023-12-01	1,127	1,139	1,125	1,130	3,800	1,130
2023-11-30	1,125	1,130	1,100	1,125	1,900	1,125
2023-11-29	1,139	1,139	1,109	1,124	4,400	1,124
2023-11-28	1,112	1,131	1,082	1,130	10,900	1,130
2023-11-27	1,050	1,120	1,047	1,120	7,100	1,120
2023-11-24	1,054	1,060	1,050	1,050	800	1,050
2023-11-22	1,042	1,043	1,042	1,042	400	1,042
2023-11-21	1,036	1,046	1,025	1,046	400	1,046
2023-11-20	1,072	1,072	1,010	1,034	8,900	1,034
2023-11-17	1,046	1,082	1,046	1,072	1,800	1,072
2023-11-16	1,082	1,088	1,046	1,046	3,200	1,046
2023-11-15	1,100	1,100	1,082	1,082	4,300	1,082
2023-11-14	-	-	-	1,062	-	1,062
2023-11-13	1,047	1,062	1,047	1,062	700	1,062
2023-11-10	1,052	1,054	1,040	1,040	2,200	1,040
2023-11-09	1,073	1,073	1,031	1,051	3,500	1,051
2023-11-08	1,080	1,085	1,055	1,073	1,500	1,073
2023-11-07	1,130	1,130	1,100	1,101	2,100	1,101
2023-11-06	1,126	1,146	1,126	1,136	10,200	1,136
2023-11-02	1,038	1,142	1,036	1,126	19,200	1,126
2023-11-01	1,025	1,038	1,025	1,038	13,200	1,038
2023-10-31	1,008	1,045	1,008	1,024	12,200	1,024
2023-10-30	1,001	1,003	991	991	1,500	991
2023-10-27	999	999	989	989	800	989
2023-10-26	1,010	1,010	994	999	3,100	999
2023-10-25	993	1,010	993	1,010	1,800	1,010
2023-10-24	990	992	990	992	200	992
2023-10-23	993	993	992	992	400	992
2023-10-20	1,001	1,001	993	1,001	1,500	1,001
2023-10-19	994	994	988	988	4,000	988
2023-10-18	998	998	987	994	1,900	994
2023-10-17	996	996	989	991	3,900	991
2023-10-16	1,007	1,029	994	1,009	13,100	1,009
2023-10-13	995	1,003	995	1,003	1,200	1,003
2023-10-12	993	999	992	995	2,000	995
2023-10-11	-	-	-	1,000	-	1,000
2023-10-10	994	1,000	994	1,000	500	1,000
2023-10-06	1,008	1,008	994	994	600	994
2023-10-05	1,000	1,009	996	1,009	1,300	1,009
2023-10-04	993	1,007	993	999	4,300	999
2023-10-03	985	993	985	993	1,500	993
2023-10-02	975	997	974	997	3,500	997
2023-09-29	987	990	987	990	400	990
2023-09-28	961	974	961	974	500	974
2023-09-27	965	976	965	976	800	976
2023-09-26	978	978	978	978	2,500	978
2023-09-25	991	991	980	980	1,100	980
2023-09-22	990	990	978	978	300	978
2023-09-21	980	989	980	982	900	982
2023-09-20	979	989	965	989	4,800	989
2023-09-19	990	999	990	994	2,700	994
2023-09-15	998	1,000	990	991	6,200	991
2023-09-14	990	1,009	990	998	4,400	998
2023-09-13	1,013	1,013	976	985	16,500	985
2023-09-12	941	1,044	941	983	10,600	983
2023-09-11	932	932	923	928	2,100	928
2023-09-08	924	930	920	920	2,100	920
2023-09-07	928	939	928	939	1,200	939
2023-09-06	922	936	920	934	2,200	934
2023-09-05	920	922	905	922	700	922
2023-09-04	903	920	903	914	3,200	914
2023-09-01	891	915	891	903	2,700	903
2023-08-31	910	910	886	906	3,500	906
2023-08-30	873	898	873	895	3,300	895
2023-08-29	863	895	863	895	3,200	895
2023-08-28	861	869	852	863	6,800	863
2023-08-25	853	878	853	876	1,900	876
2023-08-24	850	861	850	857	4,700	857
2023-08-23	853	864	853	864	1,400	864
2023-08-22	855	855	854	854	1,100	854
2023-08-21	852	864	852	858	3,100	858
2023-08-18	861	866	860	860	2,100	860
2023-08-17	861	865	859	861	3,200	861
2023-08-16	870	870	862	862	3,200	862
2023-08-15	878	878	867	867	4,000	867
2023-08-14	878	889	878	878	4,200	878
2023-08-10	883	888	878	878	15,900	878
2023-08-09	887	902	884	885	2,300	885
2023-08-08	890	891	887	887	1,100	887
2023-08-07	885	905	867	905	3,500	905
2023-08-04	885	892	885	887	3,400	887
2023-08-03	896	896	890	894	5,700	894
2023-08-02	902	905	900	902	3,800	902
2023-08-01	912	912	903	905	4,500	905
2023-07-31	915	918	913	913	3,300	913
2023-07-28	916	924	915	915	1,200	915
2023-07-27	919	922	905	910	10,500	910
2023-07-26	924	924	904	920	2,400	920
2023-07-25	912	930	881	924	13,000	924
2023-07-24	946	950	912	915	27,900	915
2023-07-21	971	971	961	961	7,500	961
2023-07-20	974	990	974	988	3,800	988
2023-07-19	973	985	964	978	28,300	978
2023-07-18	991	1,003	986	1,003	3,400	1,003
2023-07-14	995	1,017	990	992	9,800	992
2023-07-13	988	1,017	988	1,014	3,100	1,014
2023-07-12	1,008	1,008	988	988	500	988
2023-07-11	1,012	1,012	977	1,005	2,600	1,005
2023-07-10	1,000	1,001	995	1,001	700	1,001
2023-07-07	989	991	989	990	700	990
2023-07-06	990	992	990	992	400	992
2023-07-05	991	998	990	990	2,200	990
2023-07-04	990	993	988	988	1,000	988
2023-07-03	999	999	989	989	1,700	989
2023-06-30	980	998	980	989	3,800	989
2023-06-29	980	985	980	985	300	985
2023-06-28	980	985	980	984	1,100	984
2023-06-27	974	985	974	982	1,000	982
2023-06-26	979	979	975	975	800	975
2023-06-23	979	979	967	971	900	971
2023-06-22	977	979	970	979	1,200	979
2023-06-21	973	974	964	974	2,100	974
2023-06-20	966	974	963	973	6,300	973
2023-06-19	976	976	966	966	1,100	966
2023-06-16	977	977	976	976	700	976
2023-06-15	965	977	965	969	4,000	969
2023-06-14	972	980	972	980	1,000	980
2023-06-13	973	989	972	972	4,600	972
2023-06-12	975	985	973	973	1,700	973
2023-06-09	978	986	973	973	4,800	973
2023-06-08	998	998	979	979	2,000	979
2023-06-07	999	1,000	988	988	1,200	988
2023-06-06	990	998	986	987	1,900	987
2023-06-05	985	990	985	990	200	990
2023-06-02	993	1,000	990	990	2,000	990
2023-06-01	987	997	979	979	2,800	979
2023-05-31	995	1,000	988	990	4,000	990
2023-05-30	1,003	1,003	1,000	1,000	500	1,000
2023-05-29	990	1,013	985	990	2,500	990
2023-05-26	999	1,010	999	1,010	400	1,010
2023-05-25	1,011	1,011	999	999	1,200	999
2023-05-24	1,001	1,010	1,000	1,010	2,800	1,010
2023-05-23	1,000	1,001	1,000	1,001	500	1,001
2023-05-22	1,000	1,000	989	999	1,100	999
2023-05-19	994	1,000	994	1,000	700	1,000
2023-05-18	998	1,006	993	993	1,700	993
2023-05-17	1,005	1,006	988	1,006	1,500	1,006
2023-05-16	1,002	1,005	988	1,000	3,600	1,000
2023-05-15	1,002	1,003	997	997	900	997
2023-05-12	1,002	1,002	997	997	400	997
2023-05-11	989	1,000	989	1,000	400	1,000
2023-05-10	-	-	-	986	-	986
2023-05-09	-	-	-	986	-	986
2023-05-08	983	990	983	986	300	986
2023-05-02	988	999	988	998	500	998
2023-05-01	1,010	1,025	966	976	3,600	976
2023-04-28	1,004	1,005	1,004	1,005	700	1,005
2023-04-27	998	1,000	983	983	500	983
2023-04-26	1,011	1,011	983	983	600	983
2023-04-25	980	982	980	981	2,000	981
2023-04-24	999	1,002	988	988	600	988
2023-04-21	978	988	978	980	1,200	980
2023-04-20	1,000	1,000	1,000	1,000	900	1,000
2023-04-19	977	1,007	977	1,000	700	1,000
2023-04-18	975	1,004	954	1,004	3,800	1,004
2023-04-17	1,025	1,025	974	974	2,000	974
2023-04-14	986	1,000	986	1,000	800	1,000
2023-04-13	988	997	986	986	400	986
2023-04-12	1,007	1,007	993	993	1,300	993
2023-04-11	970	977	957	977	300	977
2023-04-10	951	984	951	952	1,200	952
2023-04-07	973	973	952	952	3,400	952
2023-04-06	972	990	972	973	2,300	973
2023-04-05	990	990	987	987	200	987
2023-04-04	1,010	1,010	987	1,010	900	1,010
2023-04-03	1,005	1,005	1,005	1,005	700	1,005
2023-03-31	998	1,000	982	999	700	999
2023-03-30	1,000	1,000	994	997	1,200	997
2023-03-29	990	992	975	990	1,300	990
2023-03-28	1,014	1,014	978	978	2,000	978
2023-03-27	996	1,008	981	1,003	2,400	1,003
2023-03-24	981	981	980	981	1,000	981
2023-03-23	995	996	981	996	800	996
2023-03-22	992	996	964	996	1,700	996
2023-03-20	998	1,000	980	992	6,100	992
2023-03-17	1,001	1,003	996	998	1,300	998
2023-03-16	1,020	1,021	999	1,017	2,300	1,017
2023-03-15	1,040	1,040	1,016	1,020	32,300	1,020
2023-03-14	1,046	1,046	1,016	1,040	40,700	1,040
2023-03-13	1,033	1,099	1,027	1,065	45,800	1,065
2023-03-10	1,094	1,105	1,075	1,093	4,100	1,093
2023-03-09	1,100	1,106	1,100	1,105	1,300	1,105
2023-03-08	1,103	1,107	1,093	1,107	3,200	1,107
2023-03-07	1,113	1,125	1,105	1,105	2,500	1,105
2023-03-06	1,118	1,120	1,113	1,113	500	1,113
2023-03-03	1,106	1,112	1,106	1,110	1,100	1,110
2023-03-02	1,105	1,120	1,105	1,108	700	1,108
2023-03-01	1,125	1,125	1,106	1,124	4,500	1,124
2023-02-28	1,091	1,119	1,091	1,119	7,500	1,119
2023-02-27	1,109	1,109	1,084	1,086	3,500	1,086
2023-02-24	1,080	1,109	1,053	1,109	13,200	1,109
2023-02-22	1,085	1,085	1,051	1,075	1,700	1,075
2023-02-21	1,079	1,079	1,048	1,070	3,900	1,070
2023-02-20	1,048	1,055	1,048	1,049	3,300	1,049
2023-02-17	1,020	1,077	1,020	1,048	12,200	1,048
2023-02-16	1,011	1,035	1,011	1,035	5,600	1,035
2023-02-15	1,020	1,031	1,010	1,031	1,600	1,031
2023-02-14	1,033	1,041	1,033	1,034	500	1,034
2023-02-13	1,030	1,044	1,028	1,034	4,200	1,034
2023-02-10	1,030	1,050	1,030	1,050	1,900	1,050
2023-02-09	1,022	1,061	1,022	1,041	5,600	1,041
2023-02-08	1,023	1,050	1,023	1,049	3,000	1,049
2023-02-07	1,029	1,035	1,016	1,029	1,300	1,029
2023-02-06	1,003	1,030	1,003	1,030	4,700	1,030
2023-02-03	990	1,014	990	1,014	3,600	1,014
2023-02-02	987	994	987	994	500	994
2023-02-01	1,011	1,011	988	988	2,500	988
2023-01-31	1,033	1,033	1,015	1,025	700	1,025
2023-01-30	1,044	1,044	1,009	1,033	1,800	1,033
2023-01-27	1,060	1,060	1,013	1,044	6,500	1,044
2023-01-26	1,098	1,098	1,060	1,060	3,900	1,060
2023-01-25	1,131	1,131	1,094	1,094	7,000	1,094
2023-01-24	1,130	1,131	1,080	1,131	55,200	1,131
2023-01-23	1,132	1,143	1,055	1,137	50,100	1,137
2023-01-20	1,140	1,150	1,098	1,142	58,300	1,142
2023-01-19	1,141	1,155	1,080	1,140	66,100	1,140
2023-01-18	1,157	1,160	1,085	1,147	35,100	1,147
2023-01-17	1,170	1,170	1,073	1,148	41,500	1,148
2023-01-16	1,042	1,150	927	1,150	93,900	1,150
2023-01-13	1,025	1,040	991	1,040	32,300	1,040
2023-01-12	1,010	1,029	997	1,029	5,000	1,029
2023-01-11	991	1,038	990	1,014	34,200	1,014
2023-01-10	1,001	1,039	955	1,021	17,000	1,021
2023-01-06	949	1,022	945	1,021	21,000	1,021
2023-01-05	936	950	924	950	6,500	950
2023-01-04	909	941	891	936	4,100	936

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 [2023年度]

3094 (株)スーパーバリューの時系列データ [2023年度]