スーパーバリュー(3094)の株価時系列情報
スーパーバリュー(3094)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/29 | 1,314 | 1,314 | 1,314 | 1,314 | 400 |
| 2009/12/28 | 1,320 | 1,320 | 1,300 | 1,320 | 1,400 |
| 2009/12/25 | 1,331 | 1,331 | 1,321 | 1,321 | 1,100 |
| 2009/12/24 | 1,340 | 1,347 | 1,336 | 1,338 | 900 |
| 2009/12/21 | 1,330 | 1,340 | 1,330 | 1,340 | 1,900 |
| 2009/12/18 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
| 2009/12/16 | 1,340 | 1,340 | 1,321 | 1,321 | 1,100 |
| 2009/12/15 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2009/12/14 | 1,360 | 1,360 | 1,360 | 1,360 | 300 |
| 2009/12/11 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2009/12/10 | 1,341 | 1,350 | 1,340 | 1,340 | 3,000 |
| 2009/12/09 | 1,301 | 1,341 | 1,301 | 1,341 | 500 |
| 2009/12/08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 |
| 2009/12/07 | 1,339 | 1,360 | 1,339 | 1,350 | 800 |
| 2009/12/04 | 1,285 | 1,300 | 1,285 | 1,300 | 300 |
| 2009/12/03 | 1,310 | 1,310 | 1,300 | 1,310 | 1,000 |
| 2009/12/02 | 1,300 | 1,300 | 1,280 | 1,280 | 600 |
| 2009/12/01 | 1,237 | 1,255 | 1,237 | 1,255 | 700 |
| 2009/11/30 | 1,244 | 1,260 | 1,240 | 1,250 | 1,100 |
| 2009/11/27 | 1,330 | 1,330 | 1,240 | 1,260 | 2,600 |
| 2009/11/26 | 1,325 | 1,325 | 1,300 | 1,300 | 700 |
| 2009/11/19 | 1,370 | 1,370 | 1,325 | 1,325 | 1,300 |
| 2009/11/18 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2009/11/17 | 1,390 | 1,410 | 1,390 | 1,410 | 500 |
| 2009/11/16 | 1,403 | 1,420 | 1,400 | 1,400 | 1,900 |
| 2009/11/13 | 1,402 | 1,402 | 1,402 | 1,402 | 200 |
| 2009/11/12 | 1,401 | 1,401 | 1,401 | 1,401 | 200 |
| 2009/11/11 | 1,444 | 1,444 | 1,444 | 1,444 | 200 |
| 2009/11/10 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2009/11/09 | 1,400 | 1,400 | 1,400 | 1,400 | 900 |
| 2009/11/06 | 1,401 | 1,401 | 1,400 | 1,400 | 300 |
| 2009/11/05 | 1,440 | 1,440 | 1,395 | 1,400 | 800 |
| 2009/11/04 | 1,437 | 1,440 | 1,437 | 1,440 | 800 |
| 2009/11/02 | 1,401 | 1,438 | 1,401 | 1,437 | 300 |
| 2009/10/30 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2009/10/29 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2009/10/28 | 1,390 | 1,395 | 1,390 | 1,391 | 500 |
| 2009/10/26 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2009/10/23 | 1,396 | 1,396 | 1,396 | 1,396 | 100 |
| 2009/10/22 | 1,401 | 1,401 | 1,400 | 1,400 | 700 |
| 2009/10/21 | 1,401 | 1,401 | 1,400 | 1,400 | 200 |
| 2009/10/20 | 1,406 | 1,406 | 1,402 | 1,405 | 400 |
| 2009/10/16 | 1,435 | 1,435 | 1,410 | 1,411 | 800 |
| 2009/10/15 | 1,450 | 1,460 | 1,450 | 1,460 | 1,800 |
| 2009/10/14 | 1,500 | 1,500 | 1,450 | 1,450 | 800 |
| 2009/10/13 | 1,449 | 1,450 | 1,410 | 1,450 | 1,800 |
| 2009/10/07 | 1,400 | 1,410 | 1,400 | 1,410 | 1,000 |
| 2009/10/06 | 1,399 | 1,399 | 1,399 | 1,399 | 200 |
| 2009/10/05 | 1,370 | 1,370 | 1,356 | 1,356 | 500 |
| 2009/10/02 | 1,400 | 1,400 | 1,390 | 1,390 | 400 |
| 2009/09/30 | 1,450 | 1,450 | 1,400 | 1,400 | 600 |
| 2009/09/29 | 1,406 | 1,406 | 1,406 | 1,406 | 100 |
| 2009/09/28 | 1,415 | 1,430 | 1,405 | 1,410 | 2,000 |
| 2009/09/25 | 1,410 | 1,410 | 1,410 | 1,410 | 400 |
| 2009/09/24 | 1,420 | 1,420 | 1,420 | 1,420 | 500 |
| 2009/09/18 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
| 2009/09/17 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
| 2009/09/16 | 1,431 | 1,475 | 1,410 | 1,475 | 1,400 |
| 2009/09/15 | 1,430 | 1,431 | 1,430 | 1,430 | 1,300 |
| 2009/09/14 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2009/09/11 | 1,436 | 1,436 | 1,430 | 1,436 | 900 |
| 2009/09/10 | 1,431 | 1,432 | 1,430 | 1,432 | 400 |
| 2009/09/09 | 1,440 | 1,440 | 1,430 | 1,430 | 400 |
| 2009/09/08 | 1,445 | 1,450 | 1,430 | 1,430 | 900 |
| 2009/09/07 | 1,440 | 1,460 | 1,440 | 1,460 | 900 |
| 2009/09/04 | 1,440 | 1,460 | 1,420 | 1,420 | 1,000 |
| 2009/09/03 | 1,405 | 1,410 | 1,405 | 1,410 | 200 |
| 2009/09/02 | 1,405 | 1,405 | 1,402 | 1,404 | 400 |
| 2009/09/01 | 1,407 | 1,407 | 1,407 | 1,407 | 200 |
| 2009/08/31 | 1,412 | 1,412 | 1,410 | 1,410 | 400 |
| 2009/08/28 | 1,413 | 1,413 | 1,412 | 1,412 | 400 |
| 2009/08/27 | 1,410 | 1,411 | 1,402 | 1,411 | 700 |
| 2009/08/26 | 1,436 | 1,436 | 1,430 | 1,430 | 500 |
| 2009/08/25 | 1,430 | 1,435 | 1,430 | 1,435 | 400 |
| 2009/08/24 | 1,414 | 1,416 | 1,414 | 1,416 | 500 |
| 2009/08/21 | 1,435 | 1,435 | 1,412 | 1,412 | 300 |
| 2009/08/20 | 1,430 | 1,499 | 1,430 | 1,430 | 1,700 |
| 2009/08/19 | 1,470 | 1,470 | 1,470 | 1,470 | 1,500 |
| 2009/08/18 | 1,410 | 1,410 | 1,390 | 1,410 | 900 |
| 2009/08/17 | 1,451 | 1,470 | 1,450 | 1,450 | 4,600 |
| 2009/08/14 | 1,430 | 1,450 | 1,430 | 1,450 | 2,200 |
| 2009/08/12 | 1,403 | 1,403 | 1,402 | 1,403 | 3,000 |
| 2009/08/11 | 1,405 | 1,420 | 1,390 | 1,400 | 1,300 |
| 2009/08/10 | 1,445 | 1,445 | 1,405 | 1,405 | 700 |
| 2009/08/07 | 1,430 | 1,443 | 1,430 | 1,443 | 1,000 |
| 2009/08/06 | 1,446 | 1,446 | 1,446 | 1,446 | 100 |
| 2009/08/05 | 1,447 | 1,447 | 1,447 | 1,447 | 500 |
| 2009/08/04 | 1,425 | 1,445 | 1,425 | 1,445 | 1,600 |
| 2009/08/03 | 1,390 | 1,390 | 1,385 | 1,385 | 600 |
| 2009/07/31 | 1,367 | 1,428 | 1,367 | 1,399 | 3,100 |
| 2009/07/30 | 1,370 | 1,370 | 1,365 | 1,365 | 1,200 |
| 2009/07/29 | 1,362 | 1,362 | 1,360 | 1,360 | 300 |
| 2009/07/28 | 1,365 | 1,365 | 1,360 | 1,365 | 600 |
| 2009/07/27 | 1,360 | 1,360 | 1,351 | 1,351 | 900 |
| 2009/07/24 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2009/07/23 | 1,351 | 1,351 | 1,350 | 1,350 | 300 |
| 2009/07/22 | 1,365 | 1,370 | 1,350 | 1,350 | 700 |
| 2009/07/21 | 1,360 | 1,370 | 1,351 | 1,351 | 2,500 |
| 2009/07/17 | 1,340 | 1,350 | 1,330 | 1,350 | 1,300 |
| 2009/07/16 | 1,340 | 1,340 | 1,330 | 1,330 | 1,000 |
| 2009/07/15 | 1,340 | 1,350 | 1,340 | 1,350 | 1,400 |
| 2009/07/14 | 1,389 | 1,389 | 1,331 | 1,340 | 1,900 |
| 2009/07/13 | 1,359 | 1,390 | 1,350 | 1,389 | 2,300 |
| 2009/07/10 | 1,400 | 1,444 | 1,400 | 1,439 | 2,600 |
| 2009/07/09 | 1,397 | 1,415 | 1,397 | 1,400 | 2,400 |
| 2009/07/08 | 1,370 | 1,399 | 1,345 | 1,398 | 1,400 |
| 2009/07/07 | 1,360 | 1,400 | 1,360 | 1,365 | 1,700 |
| 2009/07/06 | 1,331 | 1,400 | 1,330 | 1,400 | 1,900 |
| 2009/07/03 | 1,326 | 1,330 | 1,280 | 1,330 | 600 |
| 2009/07/02 | 1,360 | 1,360 | 1,326 | 1,326 | 800 |
| 2009/07/01 | 1,355 | 1,375 | 1,320 | 1,320 | 900 |
| 2009/06/30 | 1,398 | 1,398 | 1,395 | 1,395 | 700 |
| 2009/06/29 | 1,301 | 1,400 | 1,300 | 1,390 | 2,200 |
| 2009/06/26 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
| 2009/06/25 | 1,190 | 1,200 | 1,190 | 1,200 | 500 |
| 2009/06/24 | 1,160 | 1,160 | 1,160 | 1,160 | 400 |
| 2009/06/23 | 1,150 | 1,178 | 1,150 | 1,158 | 900 |
| 2009/06/22 | 1,145 | 1,150 | 1,145 | 1,150 | 200 |
| 2009/06/19 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2009/06/18 | 1,101 | 1,140 | 1,101 | 1,140 | 500 |
| 2009/06/17 | 1,139 | 1,150 | 1,130 | 1,130 | 1,100 |
| 2009/06/16 | 1,130 | 1,150 | 1,130 | 1,150 | 3,300 |
| 2009/06/15 | 1,060 | 1,140 | 1,060 | 1,130 | 2,800 |
| 2009/06/12 | 1,055 | 1,060 | 1,055 | 1,055 | 700 |
| 2009/06/11 | 1,050 | 1,050 | 1,041 | 1,041 | 500 |
| 2009/06/10 | 1,036 | 1,050 | 1,036 | 1,038 | 2,200 |
| 2009/06/09 | 1,030 | 1,036 | 1,030 | 1,035 | 1,300 |
| 2009/06/08 | 1,020 | 1,041 | 1,020 | 1,040 | 900 |
| 2009/06/05 | 1,039 | 1,049 | 1,038 | 1,038 | 500 |
| 2009/06/04 | 1,035 | 1,038 | 1,035 | 1,038 | 300 |
| 2009/06/03 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
| 2009/06/02 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
| 2009/06/01 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2009/05/29 | 1,035 | 1,035 | 1,030 | 1,030 | 800 |
| 2009/05/27 | 1,000 | 1,010 | 1,000 | 1,010 | 400 |
| 2009/05/26 | 1,000 | 1,000 | 982 | 983 | 1,300 |
| 2009/05/22 | 1,001 | 1,005 | 1,000 | 1,000 | 600 |
| 2009/05/19 | 1,030 | 1,040 | 1,030 | 1,040 | 700 |
| 2009/05/18 | 1,030 | 1,035 | 1,030 | 1,030 | 1,500 |
| 2009/05/15 | 1,010 | 1,020 | 1,010 | 1,020 | 700 |
| 2009/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2009/05/13 | 1,020 | 1,020 | 1,000 | 1,000 | 500 |
| 2009/05/11 | 995 | 995 | 991 | 995 | 500 |
| 2009/05/08 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2009/05/07 | 1,000 | 1,000 | 980 | 980 | 300 |
| 2009/05/01 | 970 | 970 | 970 | 970 | 100 |
| 2009/04/30 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2009/04/28 | 981 | 1,000 | 980 | 1,000 | 1,200 |
| 2009/04/24 | 1,000 | 1,001 | 1,000 | 1,000 | 400 |
| 2009/04/22 | 980 | 1,000 | 980 | 1,000 | 400 |
| 2009/04/20 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2009/04/16 | 1,020 | 1,040 | 1,020 | 1,020 | 2,600 |
| 2009/04/15 | 1,040 | 1,040 | 1,010 | 1,010 | 1,200 |
| 2009/04/14 | 1,050 | 1,052 | 1,050 | 1,052 | 200 |
| 2009/04/13 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2009/04/09 | 1,030 | 1,070 | 1,030 | 1,050 | 700 |
| 2009/04/08 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2009/04/03 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
| 2009/04/01 | 1,048 | 1,050 | 1,048 | 1,050 | 300 |
| 2009/03/30 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2009/03/27 | 1,089 | 1,089 | 1,040 | 1,040 | 700 |
| 2009/03/25 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2009/03/24 | 1,098 | 1,098 | 1,098 | 1,098 | 100 |
| 2009/03/23 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
| 2009/03/18 | 1,078 | 1,088 | 1,078 | 1,088 | 200 |
| 2009/03/16 | 1,077 | 1,077 | 1,077 | 1,077 | 1,200 |
| 2009/03/13 | 1,026 | 1,079 | 1,026 | 1,079 | 500 |
| 2009/03/12 | 1,020 | 1,020 | 1,016 | 1,016 | 300 |
| 2009/03/11 | 1,021 | 1,140 | 1,020 | 1,020 | 2,400 |
| 2009/03/10 | 1,080 | 1,080 | 1,080 | 1,080 | 500 |
| 2009/03/09 | 1,080 | 1,080 | 1,080 | 1,080 | 400 |
| 2009/03/05 | 1,040 | 1,080 | 1,040 | 1,080 | 1,400 |
| 2009/03/04 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
| 2009/03/03 | 1,066 | 1,080 | 1,040 | 1,040 | 700 |
| 2009/03/02 | 1,050 | 1,050 | 996 | 1,006 | 600 |
| 2009/02/27 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
| 2009/02/26 | 983 | 1,040 | 983 | 1,040 | 200 |
| 2009/02/24 | 1,080 | 1,080 | 1,080 | 1,080 | 500 |
| 2009/02/23 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
| 2009/02/20 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
| 2009/02/18 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2009/02/17 | 1,141 | 1,150 | 1,080 | 1,080 | 1,600 |
| 2009/02/16 | 1,141 | 1,195 | 1,140 | 1,195 | 1,200 |
| 2009/02/13 | 1,121 | 1,140 | 1,121 | 1,140 | 900 |
| 2009/02/12 | 1,091 | 1,121 | 1,090 | 1,121 | 2,800 |
| 2009/02/10 | 1,081 | 1,081 | 1,081 | 1,081 | 100 |
| 2009/02/09 | 1,080 | 1,080 | 1,045 | 1,060 | 1,900 |
| 2009/02/06 | 1,091 | 1,091 | 1,091 | 1,091 | 300 |
| 2009/02/05 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2009/02/04 | 1,080 | 1,100 | 1,080 | 1,080 | 2,500 |
| 2009/02/03 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
| 2009/01/29 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2009/01/27 | 1,081 | 1,081 | 1,060 | 1,064 | 800 |
| 2009/01/23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,100 |
| 2009/01/21 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2009/01/20 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2009/01/19 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2009/01/16 | 1,159 | 1,159 | 1,159 | 1,159 | 1,100 |
| 2009/01/15 | 1,159 | 1,160 | 1,159 | 1,160 | 1,100 |
| 2009/01/14 | 1,080 | 1,170 | 1,080 | 1,170 | 500 |
| 2009/01/13 | 1,082 | 1,082 | 1,061 | 1,061 | 600 |
| 2009/01/09 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2009/01/07 | 1,020 | 1,022 | 1,020 | 1,021 | 600 |