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 |
|---|---|---|---|---|---|
| 2010/12/30 | 999 | 1,000 | 999 | 1,000 | 1,000 |
| 2010/12/29 | 999 | 999 | 984 | 984 | 600 |
| 2010/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2010/12/27 | 1,000 | 1,010 | 1,000 | 1,000 | 1,100 |
| 2010/12/24 | 1,008 | 1,008 | 1,000 | 1,000 | 200 |
| 2010/12/22 | 1,010 | 1,010 | 1,000 | 1,010 | 1,000 |
| 2010/12/21 | 1,000 | 1,010 | 1,000 | 1,010 | 1,100 |
| 2010/12/20 | 1,029 | 1,029 | 1,000 | 1,000 | 400 |
| 2010/12/17 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2010/12/16 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2010/12/15 | 1,030 | 1,030 | 1,030 | 1,030 | 700 |
| 2010/12/14 | 1,044 | 1,044 | 1,030 | 1,030 | 1,000 |
| 2010/12/13 | 1,039 | 1,044 | 1,039 | 1,044 | 2,500 |
| 2010/12/10 | 1,030 | 1,039 | 1,030 | 1,039 | 200 |
| 2010/12/09 | 0 | 0 | 0 | 1,030 | 0 |
| 2010/12/08 | 1,020 | 1,030 | 1,020 | 1,030 | 200 |
| 2010/12/07 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2010/12/06 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
| 2010/12/03 | 1,021 | 1,021 | 1,020 | 1,020 | 200 |
| 2010/12/02 | 0 | 0 | 0 | 1,030 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 1,030 | 0 |
| 2010/11/30 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2010/11/29 | 1,010 | 1,010 | 1,000 | 1,000 | 200 |
| 2010/11/26 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2010/11/25 | 1,000 | 1,010 | 1,000 | 1,000 | 800 |
| 2010/11/24 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2010/11/22 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2010/11/19 | 1,005 | 1,005 | 1,005 | 1,005 | 700 |
| 2010/11/18 | 0 | 0 | 0 | 1,039 | 0 |
| 2010/11/17 | 1,039 | 1,039 | 1,039 | 1,039 | 200 |
| 2010/11/16 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
| 2010/11/15 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2010/11/09 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/11/05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2010/11/04 | 1,000 | 1,027 | 1,000 | 1,027 | 600 |
| 2010/11/02 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2010/11/01 | 0 | 0 | 0 | 1,004 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 1,004 | 0 |
| 2010/10/28 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2010/10/27 | 0 | 0 | 0 | 1,004 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 1,004 | 0 |
| 2010/10/25 | 1,004 | 1,004 | 1,004 | 1,004 | 200 |
| 2010/10/22 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/10/21 | 1,002 | 1,002 | 1,000 | 1,000 | 200 |
| 2010/10/20 | 0 | 0 | 0 | 1,010 | 0 |
| 2010/10/19 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2010/10/18 | 1,004 | 1,004 | 1,004 | 1,004 | 500 |
| 2010/10/15 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 2010/10/14 | 1,030 | 1,030 | 1,004 | 1,004 | 300 |
| 2010/10/13 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2010/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2010/10/08 | 0 | 0 | 0 | 1,001 | 0 |
| 2010/10/07 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2010/10/06 | 0 | 0 | 0 | 1,005 | 0 |
| 2010/10/05 | 1,005 | 1,005 | 1,005 | 1,005 | 300 |
| 2010/10/04 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2010/09/30 | 0 | 0 | 0 | 1,005 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 1,005 | 0 |
| 2010/09/28 | 1,005 | 1,005 | 1,005 | 1,005 | 200 |
| 2010/09/27 | 1,006 | 1,006 | 1,006 | 1,006 | 100 |
| 2010/09/24 | 1,047 | 1,047 | 1,047 | 1,047 | 200 |
| 2010/09/22 | 0 | 0 | 0 | 1,010 | 0 |
| 2010/09/21 | 1,050 | 1,050 | 1,000 | 1,010 | 500 |
| 2010/09/17 | 1,001 | 1,010 | 1,001 | 1,010 | 200 |
| 2010/09/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
| 2010/09/15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2010/09/14 | 998 | 998 | 997 | 997 | 200 |
| 2010/09/13 | 0 | 0 | 0 | 992 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 992 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 992 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 992 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 992 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 992 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 992 | 0 |
| 2010/09/02 | 1,003 | 1,003 | 992 | 992 | 200 |
| 2010/09/01 | 0 | 0 | 0 | 988 | 0 |
| 2010/08/31 | 990 | 990 | 988 | 988 | 200 |
| 2010/08/30 | 970 | 986 | 970 | 986 | 900 |
| 2010/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2010/08/26 | 0 | 0 | 0 | 986 | 0 |
| 2010/08/25 | 971 | 986 | 971 | 986 | 1,300 |
| 2010/08/24 | 0 | 0 | 0 | 1,045 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 1,045 | 0 |
| 2010/08/20 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
| 2010/08/19 | 0 | 0 | 0 | 1,020 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 1,020 | 0 |
| 2010/08/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,300 |
| 2010/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2010/08/13 | 0 | 0 | 0 | 970 | 0 |
| 2010/08/12 | 978 | 1,000 | 970 | 970 | 500 |
| 2010/08/11 | 0 | 0 | 0 | 1,015 | 0 |
| 2010/08/10 | 1,025 | 1,060 | 1,002 | 1,015 | 700 |
| 2010/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2010/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2010/08/05 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2010/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,200 |
| 2010/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2010/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2010/07/28 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2010/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | 900 |
| 2010/07/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2010/07/23 | 998 | 998 | 998 | 998 | 100 |
| 2010/07/22 | 970 | 985 | 970 | 985 | 700 |
| 2010/07/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,900 |
| 2010/07/20 | 990 | 990 | 990 | 990 | 100 |
| 2010/07/16 | 1,010 | 1,010 | 1,000 | 1,000 | 1,400 |
| 2010/07/15 | 1,019 | 1,019 | 1,010 | 1,010 | 200 |
| 2010/07/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 |
| 2010/07/13 | 0 | 0 | 0 | 1,020 | 0 |
| 2010/07/12 | 1,010 | 1,020 | 1,010 | 1,020 | 2,400 |
| 2010/07/09 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2010/07/08 | 1,003 | 1,003 | 996 | 996 | 1,900 |
| 2010/07/07 | 0 | 0 | 0 | 1,002 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 1,002 | 0 |
| 2010/07/05 | 1,015 | 1,015 | 1,002 | 1,002 | 600 |
| 2010/07/02 | 1,015 | 1,015 | 1,015 | 1,015 | 500 |
| 2010/07/01 | 0 | 0 | 0 | 990 | 0 |
| 2010/06/30 | 1,000 | 1,000 | 990 | 990 | 300 |
| 2010/06/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
| 2010/06/28 | 1,005 | 1,005 | 1,000 | 1,000 | 2,400 |
| 2010/06/25 | 1,010 | 1,010 | 1,005 | 1,005 | 500 |
| 2010/06/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,800 |
| 2010/06/23 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 2010/06/22 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
| 2010/06/21 | 1,020 | 1,025 | 1,020 | 1,025 | 700 |
| 2010/06/18 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2010/06/17 | 0 | 0 | 0 | 1,030 | 0 |
| 2010/06/16 | 1,038 | 1,038 | 1,022 | 1,030 | 1,200 |
| 2010/06/15 | 1,050 | 1,050 | 1,013 | 1,013 | 7,400 |
| 2010/06/14 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2010/06/11 | 1,065 | 1,065 | 1,050 | 1,050 | 1,300 |
| 2010/06/10 | 0 | 0 | 0 | 1,078 | 0 |
| 2010/06/09 | 1,078 | 1,078 | 1,078 | 1,078 | 200 |
| 2010/06/08 | 1,009 | 1,050 | 1,009 | 1,050 | 500 |
| 2010/06/07 | 995 | 1,065 | 995 | 1,065 | 1,900 |
| 2010/06/04 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2010/06/03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 |
| 2010/06/02 | 1,020 | 1,020 | 1,020 | 1,020 | 600 |
| 2010/06/01 | 0 | 0 | 0 | 1,029 | 0 |
| 2010/05/31 | 1,021 | 1,029 | 1,021 | 1,029 | 300 |
| 2010/05/28 | 1,030 | 1,055 | 1,030 | 1,030 | 1,800 |
| 2010/05/27 | 1,030 | 1,030 | 1,027 | 1,030 | 600 |
| 2010/05/26 | 1,002 | 1,002 | 976 | 1,000 | 2,600 |
| 2010/05/25 | 1,128 | 1,130 | 970 | 1,030 | 2,800 |
| 2010/05/24 | 1,150 | 1,151 | 1,150 | 1,150 | 900 |
| 2010/05/21 | 1,176 | 1,180 | 1,170 | 1,170 | 400 |
| 2010/05/20 | 1,245 | 1,245 | 1,185 | 1,200 | 300 |
| 2010/05/19 | 1,205 | 1,205 | 1,190 | 1,200 | 1,400 |
| 2010/05/18 | 1,220 | 1,220 | 1,210 | 1,220 | 500 |
| 2010/05/17 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
| 2010/05/14 | 1,255 | 1,255 | 1,245 | 1,245 | 2,300 |
| 2010/05/13 | 1,250 | 1,250 | 1,245 | 1,245 | 1,100 |
| 2010/05/12 | 0 | 0 | 0 | 1,250 | 0 |
| 2010/05/11 | 1,250 | 1,250 | 1,229 | 1,250 | 3,300 |
| 2010/05/10 | 1,230 | 1,245 | 1,227 | 1,245 | 2,500 |
| 2010/05/07 | 0 | 0 | 0 | 1,259 | 0 |
| 2010/05/06 | 1,225 | 1,259 | 1,224 | 1,259 | 800 |
| 2010/04/30 | 1,270 | 1,270 | 1,270 | 1,270 | 400 |
| 2010/04/28 | 1,255 | 1,260 | 1,255 | 1,260 | 1,200 |
| 2010/04/27 | 1,261 | 1,261 | 1,261 | 1,261 | 100 |
| 2010/04/26 | 1,270 | 1,270 | 1,260 | 1,260 | 2,400 |
| 2010/04/23 | 1,260 | 1,270 | 1,260 | 1,270 | 2,300 |
| 2010/04/22 | 1,260 | 1,265 | 1,260 | 1,265 | 600 |
| 2010/04/21 | 0 | 0 | 0 | 1,265 | 0 |
| 2010/04/20 | 1,257 | 1,265 | 1,257 | 1,265 | 600 |
| 2010/04/19 | 1,261 | 1,265 | 1,255 | 1,265 | 1,300 |
| 2010/04/16 | 1,260 | 1,289 | 1,260 | 1,270 | 300 |
| 2010/04/15 | 1,300 | 1,300 | 1,251 | 1,260 | 3,100 |
| 2010/04/14 | 1,305 | 1,328 | 1,305 | 1,328 | 700 |
| 2010/04/13 | 1,282 | 1,290 | 1,282 | 1,290 | 1,700 |
| 2010/04/12 | 1,280 | 1,280 | 1,245 | 1,275 | 900 |
| 2010/04/09 | 1,280 | 1,280 | 1,280 | 1,280 | 300 |
| 2010/04/08 | 1,250 | 1,280 | 1,250 | 1,280 | 1,600 |
| 2010/04/07 | 0 | 0 | 0 | 1,230 | 0 |
| 2010/04/06 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2010/04/05 | 1,280 | 1,280 | 1,225 | 1,225 | 500 |
| 2010/04/02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,100 |
| 2010/04/01 | 1,215 | 1,220 | 1,215 | 1,220 | 4,000 |
| 2010/03/31 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2010/03/30 | 1,215 | 1,225 | 1,204 | 1,220 | 4,000 |
| 2010/03/29 | 1,215 | 1,215 | 1,205 | 1,205 | 1,900 |
| 2010/03/26 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2010/03/25 | 1,202 | 1,250 | 1,202 | 1,250 | 700 |
| 2010/03/24 | 1,203 | 1,203 | 1,202 | 1,202 | 2,100 |
| 2010/03/23 | 1,220 | 1,220 | 1,200 | 1,220 | 1,200 |
| 2010/03/18 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2010/03/17 | 1,207 | 1,210 | 1,207 | 1,210 | 1,300 |
| 2010/03/16 | 1,210 | 1,215 | 1,200 | 1,200 | 3,700 |
| 2010/03/15 | 1,210 | 1,285 | 1,195 | 1,209 | 3,100 |
| 2010/03/12 | 1,191 | 1,210 | 1,180 | 1,210 | 800 |
| 2010/03/11 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2010/03/10 | 1,178 | 1,229 | 1,178 | 1,229 | 200 |
| 2010/03/09 | 1,222 | 1,235 | 1,222 | 1,235 | 200 |
| 2010/03/08 | 1,178 | 1,178 | 1,172 | 1,172 | 400 |
| 2010/03/05 | 1,182 | 1,182 | 1,182 | 1,182 | 200 |
| 2010/03/04 | 1,170 | 1,170 | 1,170 | 1,170 | 600 |
| 2010/03/03 | 1,182 | 1,182 | 1,182 | 1,182 | 200 |
| 2010/03/02 | 1,152 | 1,152 | 1,152 | 1,152 | 100 |
| 2010/03/01 | 1,150 | 1,150 | 1,150 | 1,150 | 900 |
| 2010/02/26 | 1,177 | 1,177 | 1,177 | 1,177 | 100 |
| 2010/02/25 | 1,181 | 1,181 | 1,181 | 1,181 | 100 |
| 2010/02/24 | 1,177 | 1,177 | 1,150 | 1,151 | 400 |
| 2010/02/23 | 1,198 | 1,198 | 1,172 | 1,172 | 400 |
| 2010/02/22 | 1,162 | 1,192 | 1,162 | 1,170 | 400 |
| 2010/02/18 | 1,154 | 1,168 | 1,154 | 1,168 | 300 |
| 2010/02/15 | 1,202 | 1,210 | 1,153 | 1,153 | 2,100 |
| 2010/02/12 | 1,202 | 1,202 | 1,202 | 1,202 | 300 |
| 2010/02/10 | 1,193 | 1,200 | 1,192 | 1,200 | 1,600 |
| 2010/02/09 | 1,192 | 1,202 | 1,192 | 1,198 | 500 |
| 2010/02/04 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
| 2010/02/01 | 1,234 | 1,265 | 1,220 | 1,220 | 500 |
| 2010/01/29 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2010/01/28 | 1,252 | 1,252 | 1,252 | 1,252 | 100 |
| 2010/01/27 | 1,260 | 1,263 | 1,260 | 1,263 | 1,200 |
| 2010/01/26 | 1,288 | 1,288 | 1,288 | 1,288 | 300 |
| 2010/01/25 | 1,255 | 1,255 | 1,250 | 1,250 | 800 |
| 2010/01/22 | 1,295 | 1,295 | 1,265 | 1,265 | 300 |
| 2010/01/21 | 1,295 | 1,300 | 1,252 | 1,298 | 2,400 |
| 2010/01/19 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
| 2010/01/15 | 1,280 | 1,280 | 1,261 | 1,275 | 1,500 |
| 2010/01/14 | 1,270 | 1,280 | 1,260 | 1,280 | 1,900 |
| 2010/01/13 | 1,335 | 1,335 | 1,265 | 1,265 | 4,000 |
| 2010/01/12 | 1,306 | 1,306 | 1,306 | 1,306 | 100 |
| 2010/01/08 | 1,279 | 1,279 | 1,276 | 1,276 | 300 |
| 2010/01/07 | 1,290 | 1,290 | 1,290 | 1,290 | 700 |
| 2010/01/06 | 1,250 | 1,280 | 1,250 | 1,275 | 900 |
| 2010/01/04 | 1,300 | 1,301 | 1,300 | 1,300 | 1,400 |