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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,285 | 1,300 | 1,285 | 1,300 | 300 |
| 2013/12/27 | 1,281 | 1,281 | 1,281 | 1,281 | 200 |
| 2013/12/26 | 1,284 | 1,285 | 1,284 | 1,285 | 200 |
| 2013/12/25 | 1,271 | 1,284 | 1,270 | 1,275 | 17,800 |
| 2013/12/24 | 1,268 | 1,270 | 1,267 | 1,270 | 23,700 |
| 2013/12/20 | 1,270 | 1,270 | 1,267 | 1,267 | 1,400 |
| 2013/12/19 | 1,298 | 1,300 | 1,268 | 1,271 | 1,800 |
| 2013/12/18 | 1,298 | 1,298 | 1,298 | 1,298 | 100 |
| 2013/12/17 | 1,300 | 1,300 | 1,270 | 1,270 | 1,200 |
| 2013/12/16 | 1,276 | 1,300 | 1,276 | 1,300 | 300 |
| 2013/12/13 | 1,297 | 1,297 | 1,285 | 1,285 | 800 |
| 2013/12/12 | 1,295 | 1,295 | 1,293 | 1,293 | 500 |
| 2013/12/11 | 1,295 | 1,300 | 1,295 | 1,296 | 1,500 |
| 2013/12/10 | 1,301 | 1,301 | 1,296 | 1,297 | 2,000 |
| 2013/12/09 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2013/12/06 | 1,295 | 1,295 | 1,295 | 1,295 | 400 |
| 2013/12/05 | 1,297 | 1,300 | 1,297 | 1,300 | 300 |
| 2013/12/04 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2013/12/03 | 1,291 | 1,294 | 1,291 | 1,294 | 200 |
| 2013/11/29 | 1,300 | 1,300 | 1,290 | 1,290 | 300 |
| 2013/11/28 | 1,318 | 1,319 | 1,317 | 1,318 | 700 |
| 2013/11/27 | 1,319 | 1,319 | 1,319 | 1,319 | 100 |
| 2013/11/26 | 1,300 | 1,316 | 1,298 | 1,316 | 500 |
| 2013/11/25 | 1,306 | 1,306 | 1,286 | 1,300 | 1,700 |
| 2013/11/22 | 1,313 | 1,314 | 1,305 | 1,307 | 1,800 |
| 2013/11/21 | 1,321 | 1,321 | 1,320 | 1,320 | 300 |
| 2013/11/20 | 1,313 | 1,316 | 1,313 | 1,316 | 700 |
| 2013/11/18 | 1,333 | 1,333 | 1,309 | 1,309 | 200 |
| 2013/11/15 | 1,363 | 1,363 | 1,363 | 1,363 | 800 |
| 2013/11/14 | 1,333 | 1,363 | 1,333 | 1,363 | 300 |
| 2013/11/13 | 1,359 | 1,363 | 1,359 | 1,363 | 300 |
| 2013/11/12 | 1,355 | 1,355 | 1,355 | 1,355 | 300 |
| 2013/11/08 | 1,354 | 1,355 | 1,354 | 1,355 | 1,900 |
| 2013/11/07 | 1,378 | 1,380 | 1,356 | 1,356 | 700 |
| 2013/11/06 | 1,378 | 1,378 | 1,378 | 1,378 | 100 |
| 2013/11/05 | 1,371 | 1,371 | 1,371 | 1,371 | 100 |
| 2013/11/01 | 1,345 | 1,345 | 1,333 | 1,342 | 1,400 |
| 2013/10/30 | 1,342 | 1,343 | 1,342 | 1,342 | 800 |
| 2013/10/29 | 1,335 | 1,367 | 1,335 | 1,367 | 600 |
| 2013/10/28 | 1,333 | 1,350 | 1,333 | 1,350 | 1,000 |
| 2013/10/25 | 1,341 | 1,350 | 1,341 | 1,350 | 400 |
| 2013/10/24 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2013/10/23 | 1,340 | 1,340 | 1,340 | 1,340 | 300 |
| 2013/10/22 | 1,348 | 1,348 | 1,348 | 1,348 | 100 |
| 2013/10/21 | 1,340 | 1,366 | 1,340 | 1,357 | 1,800 |
| 2013/10/18 | 1,372 | 1,377 | 1,355 | 1,355 | 5,300 |
| 2013/10/17 | 1,340 | 1,353 | 1,335 | 1,353 | 1,200 |
| 2013/10/16 | 1,360 | 1,360 | 1,359 | 1,360 | 1,000 |
| 2013/10/15 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2013/10/11 | 1,330 | 1,340 | 1,329 | 1,330 | 2,100 |
| 2013/10/10 | 1,331 | 1,331 | 1,329 | 1,330 | 1,000 |
| 2013/10/09 | 1,349 | 1,350 | 1,300 | 1,331 | 2,300 |
| 2013/10/08 | 1,350 | 1,379 | 1,350 | 1,379 | 600 |
| 2013/10/07 | 1,368 | 1,368 | 1,360 | 1,360 | 700 |
| 2013/10/02 | 1,360 | 1,375 | 1,356 | 1,375 | 1,500 |
| 2013/10/01 | 1,401 | 1,401 | 1,390 | 1,390 | 600 |
| 2013/09/30 | 1,375 | 1,416 | 1,375 | 1,401 | 1,000 |
| 2013/09/27 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2013/09/26 | 1,401 | 1,402 | 1,400 | 1,400 | 2,000 |
| 2013/09/24 | 1,431 | 1,431 | 1,431 | 1,431 | 200 |
| 2013/09/19 | 1,431 | 1,445 | 1,431 | 1,445 | 500 |
| 2013/09/18 | 1,429 | 1,430 | 1,429 | 1,430 | 2,600 |
| 2013/09/17 | 1,426 | 1,429 | 1,426 | 1,429 | 200 |
| 2013/09/13 | 1,426 | 1,426 | 1,426 | 1,426 | 1,700 |
| 2013/09/12 | 1,427 | 1,427 | 1,397 | 1,426 | 400 |
| 2013/09/11 | 1,427 | 1,427 | 1,400 | 1,401 | 500 |
| 2013/09/10 | 1,396 | 1,410 | 1,390 | 1,410 | 800 |
| 2013/09/09 | 1,448 | 1,448 | 1,448 | 1,448 | 500 |
| 2013/09/06 | 1,451 | 1,456 | 1,420 | 1,420 | 1,300 |
| 2013/09/05 | 1,421 | 1,421 | 1,421 | 1,421 | 800 |
| 2013/09/03 | 1,382 | 1,394 | 1,382 | 1,394 | 800 |
| 2013/09/02 | 1,367 | 1,367 | 1,367 | 1,367 | 100 |
| 2013/08/30 | 1,381 | 1,381 | 1,370 | 1,370 | 200 |
| 2013/08/29 | 1,390 | 1,390 | 1,390 | 1,390 | 400 |
| 2013/08/28 | 1,396 | 1,396 | 1,370 | 1,396 | 900 |
| 2013/08/27 | 1,397 | 1,397 | 1,397 | 1,397 | 100 |
| 2013/08/26 | 1,399 | 1,400 | 1,390 | 1,390 | 1,700 |
| 2013/08/23 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2013/08/22 | 1,348 | 1,363 | 1,337 | 1,337 | 300 |
| 2013/08/21 | 1,375 | 1,378 | 1,375 | 1,378 | 800 |
| 2013/08/20 | 1,373 | 1,375 | 1,373 | 1,375 | 200 |
| 2013/08/16 | 1,373 | 1,373 | 1,373 | 1,373 | 100 |
| 2013/08/15 | 1,371 | 1,371 | 1,345 | 1,345 | 200 |
| 2013/08/14 | 1,400 | 1,407 | 1,343 | 1,343 | 1,800 |
| 2013/08/13 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2013/08/12 | 1,359 | 1,359 | 1,359 | 1,359 | 500 |
| 2013/08/09 | 1,350 | 1,359 | 1,350 | 1,359 | 600 |
| 2013/08/08 | 1,360 | 1,360 | 1,359 | 1,359 | 200 |
| 2013/08/07 | 1,325 | 1,339 | 1,325 | 1,339 | 300 |
| 2013/08/06 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2013/08/05 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2013/08/02 | 1,326 | 1,350 | 1,326 | 1,340 | 700 |
| 2013/08/01 | 1,322 | 1,330 | 1,321 | 1,330 | 400 |
| 2013/07/31 | 1,320 | 1,349 | 1,320 | 1,349 | 500 |
| 2013/07/30 | 1,324 | 1,324 | 1,315 | 1,323 | 1,900 |
| 2013/07/29 | 1,330 | 1,330 | 1,323 | 1,323 | 300 |
| 2013/07/26 | 1,366 | 1,384 | 1,350 | 1,384 | 2,400 |
| 2013/07/25 | 1,384 | 1,384 | 1,377 | 1,377 | 400 |
| 2013/07/24 | 1,366 | 1,396 | 1,366 | 1,384 | 700 |
| 2013/07/23 | 1,420 | 1,420 | 1,350 | 1,380 | 2,300 |
| 2013/07/22 | 1,421 | 1,430 | 1,420 | 1,420 | 1,400 |
| 2013/07/19 | 1,439 | 1,439 | 1,421 | 1,421 | 200 |
| 2013/07/18 | 1,450 | 1,450 | 1,440 | 1,440 | 300 |
| 2013/07/17 | 1,445 | 1,445 | 1,440 | 1,440 | 1,400 |
| 2013/07/16 | 1,440 | 1,450 | 1,440 | 1,450 | 500 |
| 2013/07/12 | 1,400 | 1,425 | 1,400 | 1,425 | 600 |
| 2013/07/11 | 1,390 | 1,400 | 1,390 | 1,400 | 1,200 |
| 2013/07/10 | 1,380 | 1,390 | 1,380 | 1,390 | 1,800 |
| 2013/07/09 | 1,385 | 1,390 | 1,380 | 1,380 | 800 |
| 2013/07/08 | 1,366 | 1,385 | 1,361 | 1,385 | 1,100 |
| 2013/07/05 | 1,380 | 1,384 | 1,380 | 1,384 | 300 |
| 2013/07/04 | 1,332 | 1,358 | 1,314 | 1,325 | 1,000 |
| 2013/07/03 | 1,343 | 1,361 | 1,343 | 1,361 | 600 |
| 2013/07/02 | 1,331 | 1,361 | 1,331 | 1,361 | 300 |
| 2013/07/01 | 1,310 | 1,330 | 1,310 | 1,320 | 700 |
| 2013/06/28 | 1,311 | 1,311 | 1,289 | 1,309 | 1,300 |
| 2013/06/27 | 1,299 | 1,300 | 1,281 | 1,281 | 900 |
| 2013/06/26 | 1,301 | 1,310 | 1,301 | 1,307 | 300 |
| 2013/06/25 | 1,321 | 1,321 | 1,320 | 1,320 | 300 |
| 2013/06/24 | 1,400 | 1,400 | 1,317 | 1,321 | 700 |
| 2013/06/21 | 1,349 | 1,361 | 1,335 | 1,361 | 600 |
| 2013/06/20 | 1,391 | 1,391 | 1,391 | 1,391 | 300 |
| 2013/06/18 | 1,356 | 1,397 | 1,356 | 1,397 | 400 |
| 2013/06/17 | 1,386 | 1,400 | 1,358 | 1,400 | 500 |
| 2013/06/14 | 1,430 | 1,430 | 1,386 | 1,386 | 3,200 |
| 2013/06/13 | 1,407 | 1,407 | 1,400 | 1,400 | 600 |
| 2013/06/12 | 1,438 | 1,438 | 1,438 | 1,438 | 100 |
| 2013/06/11 | 1,465 | 1,465 | 1,403 | 1,423 | 1,300 |
| 2013/06/10 | 1,329 | 1,431 | 1,329 | 1,399 | 2,100 |
| 2013/06/07 | 1,400 | 1,400 | 1,230 | 1,264 | 10,200 |
| 2013/06/06 | 1,455 | 1,500 | 1,402 | 1,410 | 8,300 |
| 2013/06/05 | 1,549 | 1,555 | 1,504 | 1,504 | 700 |
| 2013/06/04 | 1,550 | 1,551 | 1,495 | 1,530 | 3,300 |
| 2013/06/03 | 1,550 | 1,580 | 1,530 | 1,580 | 2,700 |
| 2013/05/31 | 1,559 | 1,588 | 1,559 | 1,560 | 2,000 |
| 2013/05/30 | 1,568 | 1,600 | 1,556 | 1,580 | 1,400 |
| 2013/05/29 | 1,609 | 1,609 | 1,582 | 1,607 | 400 |
| 2013/05/28 | 1,600 | 1,610 | 1,572 | 1,608 | 2,500 |
| 2013/05/27 | 1,561 | 1,669 | 1,525 | 1,669 | 2,800 |
| 2013/05/24 | 1,614 | 1,617 | 1,565 | 1,608 | 1,800 |
| 2013/05/23 | 1,671 | 1,683 | 1,613 | 1,613 | 4,800 |
| 2013/05/22 | 1,704 | 1,747 | 1,661 | 1,747 | 4,000 |
| 2013/05/21 | 1,660 | 1,730 | 1,660 | 1,687 | 6,200 |
| 2013/05/20 | 1,681 | 1,725 | 1,639 | 1,699 | 3,100 |
| 2013/05/17 | 1,580 | 1,649 | 1,580 | 1,601 | 1,500 |
| 2013/05/16 | 1,621 | 1,689 | 1,460 | 1,583 | 12,000 |
| 2013/05/15 | 1,711 | 1,740 | 1,625 | 1,670 | 6,800 |
| 2013/05/14 | 1,706 | 1,725 | 1,704 | 1,708 | 3,500 |
| 2013/05/13 | 1,720 | 1,747 | 1,720 | 1,740 | 4,900 |
| 2013/05/10 | 1,824 | 1,824 | 1,714 | 1,753 | 3,300 |
| 2013/05/09 | 1,800 | 1,818 | 1,771 | 1,774 | 2,300 |
| 2013/05/08 | 1,784 | 1,825 | 1,766 | 1,796 | 7,700 |
| 2013/05/07 | 1,845 | 1,850 | 1,777 | 1,808 | 9,400 |
| 2013/05/02 | 1,780 | 1,800 | 1,760 | 1,799 | 3,600 |
| 2013/05/01 | 1,740 | 1,930 | 1,730 | 1,760 | 18,200 |
| 2013/04/30 | 1,730 | 1,738 | 1,709 | 1,730 | 8,100 |
| 2013/04/26 | 1,880 | 1,880 | 1,707 | 1,737 | 15,100 |
| 2013/04/25 | 2,049 | 2,235 | 1,751 | 1,880 | 44,200 |
| 2013/04/24 | 1,510 | 1,950 | 1,510 | 1,950 | 72,700 |
| 2013/04/23 | 1,533 | 1,550 | 1,531 | 1,550 | 4,000 |
| 2013/04/22 | 1,580 | 1,580 | 1,541 | 1,568 | 2,300 |
| 2013/04/19 | 1,596 | 1,596 | 1,581 | 1,581 | 600 |
| 2013/04/18 | 1,594 | 1,606 | 1,577 | 1,595 | 2,500 |
| 2013/04/17 | 1,570 | 1,600 | 1,570 | 1,590 | 7,700 |
| 2013/04/16 | 1,560 | 1,570 | 1,547 | 1,552 | 4,200 |
| 2013/04/15 | 1,600 | 1,600 | 1,522 | 1,598 | 14,600 |
| 2013/04/12 | 1,598 | 1,660 | 1,580 | 1,660 | 4,900 |
| 2013/04/11 | 1,613 | 1,629 | 1,590 | 1,615 | 5,300 |
| 2013/04/10 | 1,634 | 1,634 | 1,573 | 1,613 | 3,100 |
| 2013/04/09 | 1,660 | 1,682 | 1,566 | 1,637 | 12,100 |
| 2013/04/08 | 1,501 | 1,538 | 1,500 | 1,511 | 2,300 |
| 2013/04/05 | 1,500 | 1,550 | 1,500 | 1,501 | 3,400 |
| 2013/04/04 | 1,470 | 1,490 | 1,419 | 1,490 | 3,100 |
| 2013/04/03 | 1,465 | 1,500 | 1,440 | 1,470 | 3,800 |
| 2013/04/02 | 1,500 | 1,536 | 1,390 | 1,491 | 4,900 |
| 2013/04/01 | 1,581 | 1,650 | 1,549 | 1,549 | 2,000 |
| 2013/03/29 | 1,611 | 1,611 | 1,580 | 1,581 | 2,300 |
| 2013/03/28 | 1,740 | 1,740 | 1,613 | 1,651 | 5,900 |
| 2013/03/27 | 1,690 | 1,720 | 1,679 | 1,679 | 900 |
| 2013/03/26 | 1,720 | 1,720 | 1,694 | 1,700 | 900 |
| 2013/03/25 | 1,670 | 1,740 | 1,670 | 1,740 | 4,900 |
| 2013/03/22 | 1,621 | 1,690 | 1,621 | 1,690 | 7,300 |
| 2013/03/21 | 1,610 | 1,660 | 1,608 | 1,660 | 7,900 |
| 2013/03/19 | 1,650 | 1,650 | 1,603 | 1,605 | 2,100 |
| 2013/03/18 | 1,490 | 1,700 | 1,490 | 1,640 | 16,900 |
| 2013/03/15 | 1,390 | 1,475 | 1,390 | 1,475 | 3,300 |
| 2013/03/14 | 1,377 | 1,379 | 1,341 | 1,379 | 1,100 |
| 2013/03/13 | 1,383 | 1,383 | 1,330 | 1,340 | 2,000 |
| 2013/03/12 | 1,415 | 1,420 | 1,400 | 1,400 | 2,500 |
| 2013/03/11 | 1,386 | 1,421 | 1,386 | 1,405 | 3,800 |
| 2013/03/08 | 1,320 | 1,380 | 1,320 | 1,380 | 1,400 |
| 2013/03/07 | 1,317 | 1,410 | 1,300 | 1,310 | 7,900 |
| 2013/03/06 | 1,248 | 1,330 | 1,244 | 1,330 | 15,300 |
| 2013/03/05 | 1,230 | 1,237 | 1,225 | 1,230 | 1,500 |
| 2013/03/04 | 1,230 | 1,230 | 1,225 | 1,225 | 300 |
| 2013/03/01 | 1,230 | 1,230 | 1,225 | 1,230 | 500 |
| 2013/02/28 | 1,210 | 1,227 | 1,210 | 1,227 | 500 |
| 2013/02/27 | 1,205 | 1,205 | 1,203 | 1,205 | 400 |
| 2013/02/26 | 1,188 | 1,215 | 1,188 | 1,215 | 600 |
| 2013/02/25 | 1,225 | 1,250 | 1,225 | 1,240 | 1,600 |
| 2013/02/22 | 1,225 | 1,225 | 1,225 | 1,225 | 400 |
| 2013/02/21 | 1,220 | 1,220 | 1,206 | 1,206 | 300 |
| 2013/02/20 | 1,219 | 1,225 | 1,219 | 1,225 | 1,200 |
| 2013/02/19 | 1,190 | 1,226 | 1,190 | 1,226 | 500 |
| 2013/02/18 | 1,180 | 1,190 | 1,177 | 1,181 | 1,700 |
| 2013/02/15 | 1,220 | 1,220 | 1,180 | 1,180 | 6,600 |
| 2013/02/14 | 1,220 | 1,220 | 1,210 | 1,210 | 1,800 |
| 2013/02/13 | 1,220 | 1,225 | 1,220 | 1,220 | 1,800 |
| 2013/02/12 | 1,225 | 1,225 | 1,225 | 1,225 | 200 |
| 2013/02/08 | 1,225 | 1,225 | 1,225 | 1,225 | 500 |
| 2013/02/07 | 1,221 | 1,234 | 1,221 | 1,227 | 700 |
| 2013/02/06 | 1,235 | 1,235 | 1,190 | 1,220 | 1,500 |
| 2013/02/05 | 1,220 | 1,220 | 1,211 | 1,211 | 1,800 |
| 2013/02/04 | 1,230 | 1,230 | 1,217 | 1,230 | 4,900 |
| 2013/02/01 | 1,210 | 1,218 | 1,210 | 1,217 | 1,300 |
| 2013/01/31 | 1,235 | 1,235 | 1,206 | 1,230 | 1,200 |
| 2013/01/30 | 1,210 | 1,215 | 1,198 | 1,199 | 1,300 |
| 2013/01/29 | 1,255 | 1,255 | 1,173 | 1,210 | 2,900 |
| 2013/01/28 | 1,236 | 1,236 | 1,236 | 1,236 | 1,000 |
| 2013/01/25 | 1,219 | 1,250 | 1,158 | 1,218 | 3,700 |
| 2013/01/24 | 1,205 | 1,224 | 1,190 | 1,209 | 2,000 |
| 2013/01/23 | 1,219 | 1,220 | 1,209 | 1,213 | 600 |
| 2013/01/22 | 1,251 | 1,251 | 1,200 | 1,249 | 2,000 |
| 2013/01/21 | 1,280 | 1,280 | 1,250 | 1,270 | 2,300 |
| 2013/01/18 | 1,231 | 1,280 | 1,210 | 1,280 | 1,300 |
| 2013/01/17 | 1,250 | 1,275 | 1,200 | 1,245 | 4,700 |
| 2013/01/16 | 1,245 | 1,280 | 1,243 | 1,251 | 6,900 |
| 2013/01/15 | 1,216 | 1,235 | 1,204 | 1,220 | 10,700 |
| 2013/01/11 | 1,175 | 1,188 | 1,175 | 1,188 | 2,500 |
| 2013/01/10 | 1,151 | 1,175 | 1,151 | 1,175 | 1,400 |
| 2013/01/09 | 1,165 | 1,165 | 1,127 | 1,150 | 5,300 |
| 2013/01/08 | 1,220 | 1,225 | 1,220 | 1,225 | 2,500 |
| 2013/01/07 | 1,168 | 1,220 | 1,168 | 1,220 | 2,300 |
| 2013/01/04 | 1,111 | 1,170 | 1,111 | 1,150 | 1,100 |