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 |
|---|---|---|---|---|---|
| 2017/12/29 | 983 | 996 | 976 | 994 | 4,900 |
| 2017/12/28 | 983 | 995 | 975 | 990 | 6,500 |
| 2017/12/27 | 992 | 999 | 985 | 989 | 5,100 |
| 2017/12/26 | 1,023 | 1,023 | 980 | 990 | 12,500 |
| 2017/12/25 | 1,005 | 1,036 | 1,000 | 1,023 | 10,200 |
| 2017/12/22 | 1,017 | 1,019 | 1,007 | 1,019 | 5,500 |
| 2017/12/21 | 1,020 | 1,020 | 1,011 | 1,019 | 1,500 |
| 2017/12/20 | 1,019 | 1,023 | 1,007 | 1,015 | 8,600 |
| 2017/12/19 | 1,020 | 1,020 | 1,011 | 1,019 | 800 |
| 2017/12/18 | 1,023 | 1,024 | 1,000 | 1,020 | 6,200 |
| 2017/12/15 | 1,016 | 1,024 | 1,006 | 1,015 | 4,800 |
| 2017/12/14 | 1,021 | 1,021 | 1,016 | 1,016 | 3,600 |
| 2017/12/13 | 1,024 | 1,024 | 1,015 | 1,015 | 2,700 |
| 2017/12/12 | 1,005 | 1,018 | 1,005 | 1,018 | 5,200 |
| 2017/12/11 | 1,011 | 1,019 | 1,000 | 1,006 | 3,900 |
| 2017/12/08 | 1,001 | 1,011 | 1,000 | 1,011 | 8,800 |
| 2017/12/07 | 999 | 1,009 | 996 | 1,001 | 800 |
| 2017/12/06 | 1,013 | 1,013 | 1,001 | 1,006 | 2,200 |
| 2017/12/05 | 1,014 | 1,015 | 1,006 | 1,015 | 1,900 |
| 2017/12/04 | 1,020 | 1,020 | 1,009 | 1,014 | 3,700 |
| 2017/12/01 | 1,019 | 1,019 | 1,008 | 1,016 | 3,700 |
| 2017/11/30 | 1,020 | 1,020 | 1,005 | 1,019 | 6,600 |
| 2017/11/29 | 1,019 | 1,021 | 1,012 | 1,018 | 3,200 |
| 2017/11/28 | 1,022 | 1,022 | 1,010 | 1,019 | 4,600 |
| 2017/11/27 | 1,024 | 1,027 | 1,016 | 1,022 | 3,400 |
| 2017/11/24 | 1,017 | 1,020 | 1,010 | 1,015 | 3,500 |
| 2017/11/22 | 1,005 | 1,020 | 1,004 | 1,017 | 9,800 |
| 2017/11/21 | 963 | 1,000 | 963 | 995 | 22,900 |
| 2017/11/20 | 947 | 956 | 944 | 956 | 7,100 |
| 2017/11/17 | 941 | 947 | 930 | 943 | 3,700 |
| 2017/11/16 | 922 | 939 | 921 | 932 | 7,300 |
| 2017/11/15 | 934 | 934 | 922 | 925 | 3,700 |
| 2017/11/14 | 924 | 934 | 923 | 933 | 4,100 |
| 2017/11/13 | 926 | 930 | 920 | 930 | 1,200 |
| 2017/11/10 | 915 | 927 | 911 | 927 | 3,300 |
| 2017/11/09 | 931 | 935 | 915 | 917 | 10,800 |
| 2017/11/08 | 932 | 934 | 920 | 923 | 18,700 |
| 2017/11/07 | 935 | 944 | 931 | 931 | 2,100 |
| 2017/11/06 | 945 | 945 | 933 | 935 | 9,700 |
| 2017/11/02 | 950 | 952 | 943 | 946 | 8,000 |
| 2017/11/01 | 952 | 952 | 947 | 950 | 5,200 |
| 2017/10/31 | 960 | 960 | 951 | 952 | 4,400 |
| 2017/10/30 | 952 | 960 | 952 | 960 | 3,500 |
| 2017/10/27 | 952 | 954 | 950 | 954 | 5,000 |
| 2017/10/26 | 961 | 969 | 945 | 959 | 12,200 |
| 2017/10/25 | 943 | 961 | 943 | 961 | 10,700 |
| 2017/10/24 | 956 | 959 | 944 | 945 | 12,700 |
| 2017/10/23 | 960 | 971 | 951 | 957 | 14,800 |
| 2017/10/20 | 962 | 969 | 958 | 959 | 11,500 |
| 2017/10/19 | 968 | 972 | 961 | 971 | 3,400 |
| 2017/10/18 | 962 | 969 | 954 | 963 | 10,800 |
| 2017/10/17 | 980 | 980 | 964 | 965 | 14,600 |
| 2017/10/16 | 966 | 998 | 964 | 981 | 26,600 |
| 2017/10/13 | 1,030 | 1,039 | 1,020 | 1,026 | 13,100 |
| 2017/10/12 | 1,020 | 1,035 | 1,020 | 1,030 | 8,600 |
| 2017/10/11 | 1,010 | 1,020 | 1,010 | 1,011 | 2,600 |
| 2017/10/10 | 1,007 | 1,018 | 1,004 | 1,007 | 12,000 |
| 2017/10/06 | 1,011 | 1,016 | 1,006 | 1,006 | 9,000 |
| 2017/10/05 | 1,022 | 1,025 | 1,016 | 1,016 | 2,100 |
| 2017/10/04 | 1,025 | 1,035 | 1,023 | 1,023 | 2,800 |
| 2017/10/03 | 1,031 | 1,034 | 1,020 | 1,031 | 7,100 |
| 2017/10/02 | 1,010 | 1,027 | 1,010 | 1,024 | 3,100 |
| 2017/09/29 | 1,021 | 1,034 | 1,008 | 1,011 | 2,300 |
| 2017/09/28 | 1,025 | 1,048 | 1,016 | 1,016 | 3,500 |
| 2017/09/27 | 1,035 | 1,040 | 1,020 | 1,020 | 2,400 |
| 2017/09/26 | 1,035 | 1,050 | 1,006 | 1,030 | 3,500 |
| 2017/09/25 | 1,029 | 1,048 | 1,029 | 1,029 | 2,100 |
| 2017/09/22 | 1,040 | 1,040 | 1,028 | 1,028 | 1,000 |
| 2017/09/21 | 1,051 | 1,055 | 1,040 | 1,040 | 8,700 |
| 2017/09/20 | 1,023 | 1,040 | 1,023 | 1,040 | 5,200 |
| 2017/09/19 | 1,010 | 1,019 | 1,010 | 1,019 | 4,400 |
| 2017/09/15 | 996 | 999 | 996 | 997 | 3,400 |
| 2017/09/14 | 1,004 | 1,007 | 995 | 996 | 4,900 |
| 2017/09/13 | 1,010 | 1,011 | 1,000 | 1,005 | 5,800 |
| 2017/09/12 | 1,018 | 1,038 | 1,005 | 1,010 | 6,900 |
| 2017/09/11 | 998 | 1,050 | 991 | 1,018 | 4,600 |
| 2017/09/08 | 990 | 997 | 985 | 990 | 5,000 |
| 2017/09/07 | 1,005 | 1,005 | 994 | 994 | 6,600 |
| 2017/09/06 | 992 | 1,004 | 990 | 999 | 10,800 |
| 2017/09/05 | 1,031 | 1,034 | 999 | 1,000 | 10,800 |
| 2017/09/04 | 1,064 | 1,064 | 1,030 | 1,030 | 9,900 |
| 2017/09/01 | 1,076 | 1,076 | 1,053 | 1,059 | 17,300 |
| 2017/08/31 | 1,060 | 1,074 | 1,051 | 1,056 | 2,400 |
| 2017/08/30 | 1,090 | 1,090 | 1,000 | 1,062 | 22,500 |
| 2017/08/29 | 1,110 | 1,110 | 1,071 | 1,095 | 4,400 |
| 2017/08/28 | 1,126 | 1,130 | 1,106 | 1,107 | 2,900 |
| 2017/08/25 | 1,137 | 1,137 | 1,111 | 1,126 | 5,200 |
| 2017/08/24 | 1,147 | 1,187 | 1,132 | 1,139 | 5,000 |
| 2017/08/23 | 1,188 | 1,204 | 1,130 | 1,160 | 6,900 |
| 2017/08/22 | 1,195 | 1,218 | 1,186 | 1,186 | 3,800 |
| 2017/08/21 | 1,190 | 1,215 | 1,170 | 1,199 | 16,700 |
| 2017/08/18 | 1,122 | 1,165 | 1,122 | 1,165 | 8,700 |
| 2017/08/17 | 1,091 | 1,167 | 1,077 | 1,122 | 24,900 |
| 2017/08/16 | 1,100 | 1,100 | 1,084 | 1,096 | 10,200 |
| 2017/08/15 | 1,099 | 1,116 | 1,097 | 1,103 | 3,700 |
| 2017/08/14 | 1,097 | 1,103 | 1,085 | 1,099 | 4,500 |
| 2017/08/10 | 1,096 | 1,100 | 1,096 | 1,100 | 2,100 |
| 2017/08/09 | 1,105 | 1,108 | 1,095 | 1,096 | 3,700 |
| 2017/08/08 | 1,112 | 1,118 | 1,105 | 1,118 | 4,100 |
| 2017/08/07 | 1,103 | 1,120 | 1,100 | 1,120 | 6,400 |
| 2017/08/04 | 1,083 | 1,109 | 1,083 | 1,104 | 7,300 |
| 2017/08/03 | 1,095 | 1,096 | 1,079 | 1,083 | 15,000 |
| 2017/08/02 | 1,137 | 1,137 | 1,091 | 1,101 | 12,400 |
| 2017/08/01 | 1,157 | 1,157 | 1,123 | 1,123 | 14,000 |
| 2017/07/31 | 1,172 | 1,187 | 1,142 | 1,155 | 15,600 |
| 2017/07/28 | 1,205 | 1,210 | 1,182 | 1,190 | 18,500 |
| 2017/07/27 | 1,212 | 1,235 | 1,207 | 1,209 | 10,300 |
| 2017/07/26 | 1,228 | 1,234 | 1,203 | 1,222 | 8,000 |
| 2017/07/25 | 1,240 | 1,240 | 1,222 | 1,232 | 10,300 |
| 2017/07/24 | 1,251 | 1,267 | 1,239 | 1,239 | 10,200 |
| 2017/07/21 | 1,272 | 1,272 | 1,240 | 1,248 | 9,100 |
| 2017/07/20 | 1,255 | 1,273 | 1,243 | 1,272 | 13,400 |
| 2017/07/19 | 1,245 | 1,255 | 1,236 | 1,255 | 8,500 |
| 2017/07/18 | 1,255 | 1,255 | 1,230 | 1,250 | 18,900 |
| 2017/07/14 | 1,290 | 1,315 | 1,259 | 1,266 | 29,200 |
| 2017/07/13 | 1,318 | 1,355 | 1,280 | 1,297 | 83,100 |
| 2017/07/12 | 1,477 | 1,499 | 1,470 | 1,481 | 12,000 |
| 2017/07/11 | 1,450 | 1,478 | 1,450 | 1,475 | 4,100 |
| 2017/07/10 | 1,450 | 1,456 | 1,444 | 1,448 | 3,100 |
| 2017/07/07 | 1,469 | 1,469 | 1,433 | 1,449 | 3,300 |
| 2017/07/06 | 1,458 | 1,480 | 1,430 | 1,479 | 7,300 |
| 2017/07/05 | 1,441 | 1,486 | 1,413 | 1,458 | 3,900 |
| 2017/07/04 | 1,499 | 1,500 | 1,409 | 1,469 | 22,800 |
| 2017/07/03 | 1,430 | 1,477 | 1,429 | 1,474 | 24,900 |
| 2017/06/30 | 1,413 | 1,429 | 1,392 | 1,429 | 4,000 |
| 2017/06/29 | 1,405 | 1,430 | 1,405 | 1,429 | 6,600 |
| 2017/06/28 | 1,413 | 1,430 | 1,405 | 1,406 | 4,100 |
| 2017/06/27 | 1,427 | 1,429 | 1,409 | 1,420 | 1,900 |
| 2017/06/26 | 1,410 | 1,418 | 1,403 | 1,410 | 3,400 |
| 2017/06/23 | 1,429 | 1,435 | 1,410 | 1,418 | 6,000 |
| 2017/06/22 | 1,411 | 1,429 | 1,408 | 1,429 | 5,400 |
| 2017/06/21 | 1,410 | 1,410 | 1,336 | 1,408 | 11,300 |
| 2017/06/20 | 1,390 | 1,412 | 1,383 | 1,401 | 13,500 |
| 2017/06/19 | 1,369 | 1,380 | 1,350 | 1,379 | 8,000 |
| 2017/06/16 | 1,370 | 1,370 | 1,326 | 1,350 | 7,300 |
| 2017/06/15 | 1,317 | 1,370 | 1,310 | 1,370 | 17,500 |
| 2017/06/14 | 1,317 | 1,317 | 1,302 | 1,317 | 4,800 |
| 2017/06/13 | 1,295 | 1,314 | 1,295 | 1,300 | 3,200 |
| 2017/06/12 | 1,321 | 1,321 | 1,292 | 1,302 | 9,500 |
| 2017/06/09 | 1,315 | 1,317 | 1,301 | 1,307 | 4,900 |
| 2017/06/08 | 1,315 | 1,317 | 1,292 | 1,301 | 3,500 |
| 2017/06/07 | 1,290 | 1,315 | 1,282 | 1,315 | 3,900 |
| 2017/06/06 | 1,282 | 1,290 | 1,279 | 1,290 | 1,500 |
| 2017/06/05 | 1,299 | 1,303 | 1,277 | 1,282 | 10,400 |
| 2017/06/02 | 1,299 | 1,301 | 1,281 | 1,295 | 5,200 |
| 2017/06/01 | 1,300 | 1,307 | 1,290 | 1,299 | 4,500 |
| 2017/05/31 | 1,298 | 1,306 | 1,288 | 1,306 | 3,100 |
| 2017/05/30 | 1,294 | 1,300 | 1,274 | 1,298 | 6,100 |
| 2017/05/29 | 1,303 | 1,303 | 1,275 | 1,298 | 2,300 |
| 2017/05/26 | 1,278 | 1,310 | 1,251 | 1,290 | 12,000 |
| 2017/05/25 | 1,313 | 1,313 | 1,291 | 1,292 | 4,800 |
| 2017/05/24 | 1,308 | 1,313 | 1,290 | 1,310 | 12,600 |
| 2017/05/23 | 1,320 | 1,330 | 1,302 | 1,310 | 9,500 |
| 2017/05/22 | 1,330 | 1,335 | 1,324 | 1,330 | 3,300 |
| 2017/05/19 | 1,340 | 1,343 | 1,310 | 1,329 | 14,000 |
| 2017/05/18 | 1,315 | 1,339 | 1,303 | 1,339 | 11,500 |
| 2017/05/17 | 1,330 | 1,343 | 1,300 | 1,331 | 11,800 |
| 2017/05/16 | 1,339 | 1,340 | 1,293 | 1,327 | 8,600 |
| 2017/05/15 | 1,324 | 1,340 | 1,303 | 1,330 | 5,700 |
| 2017/05/12 | 1,330 | 1,330 | 1,305 | 1,330 | 12,400 |
| 2017/05/11 | 1,330 | 1,334 | 1,312 | 1,323 | 5,600 |
| 2017/05/10 | 1,336 | 1,339 | 1,335 | 1,335 | 3,200 |
| 2017/05/09 | 1,330 | 1,344 | 1,330 | 1,330 | 7,200 |
| 2017/05/08 | 1,330 | 1,370 | 1,307 | 1,330 | 8,100 |
| 2017/05/02 | 1,329 | 1,332 | 1,301 | 1,330 | 12,000 |
| 2017/05/01 | 1,307 | 1,328 | 1,281 | 1,328 | 11,600 |
| 2017/04/28 | 1,310 | 1,338 | 1,310 | 1,328 | 15,100 |
| 2017/04/27 | 1,259 | 1,318 | 1,249 | 1,310 | 13,100 |
| 2017/04/26 | 1,230 | 1,260 | 1,222 | 1,246 | 10,400 |
| 2017/04/25 | 1,230 | 1,241 | 1,225 | 1,241 | 7,400 |
| 2017/04/24 | 1,225 | 1,230 | 1,214 | 1,224 | 6,800 |
| 2017/04/21 | 1,222 | 1,232 | 1,215 | 1,219 | 6,100 |
| 2017/04/20 | 1,226 | 1,233 | 1,220 | 1,220 | 8,100 |
| 2017/04/19 | 1,220 | 1,235 | 1,217 | 1,226 | 6,700 |
| 2017/04/18 | 1,259 | 1,260 | 1,217 | 1,239 | 9,200 |
| 2017/04/17 | 1,240 | 1,290 | 1,213 | 1,239 | 13,000 |
| 2017/04/14 | 1,232 | 1,246 | 1,211 | 1,234 | 5,000 |
| 2017/04/13 | 1,221 | 1,279 | 1,209 | 1,232 | 15,200 |
| 2017/04/12 | 1,286 | 1,318 | 1,116 | 1,240 | 53,900 |
| 2017/04/11 | 1,290 | 1,307 | 1,280 | 1,307 | 5,900 |
| 2017/04/10 | 1,307 | 1,307 | 1,262 | 1,302 | 7,800 |
| 2017/04/07 | 1,290 | 1,300 | 1,270 | 1,300 | 4,600 |
| 2017/04/06 | 1,231 | 1,318 | 1,221 | 1,261 | 8,500 |
| 2017/04/05 | 1,241 | 1,282 | 1,241 | 1,249 | 5,700 |
| 2017/04/04 | 1,289 | 1,306 | 1,232 | 1,270 | 10,800 |
| 2017/04/03 | 1,314 | 1,325 | 1,280 | 1,305 | 4,100 |
| 2017/03/31 | 1,334 | 1,334 | 1,313 | 1,316 | 7,000 |
| 2017/03/30 | 1,283 | 1,329 | 1,265 | 1,328 | 11,100 |
| 2017/03/29 | 1,256 | 1,286 | 1,256 | 1,280 | 3,800 |
| 2017/03/28 | 1,250 | 1,281 | 1,245 | 1,270 | 5,800 |
| 2017/03/27 | 1,273 | 1,274 | 1,220 | 1,250 | 13,500 |
| 2017/03/24 | 1,190 | 1,229 | 1,190 | 1,213 | 5,500 |
| 2017/03/23 | 1,230 | 1,230 | 1,181 | 1,210 | 3,500 |
| 2017/03/22 | 1,250 | 1,250 | 1,181 | 1,230 | 9,500 |
| 2017/03/21 | 1,279 | 1,283 | 1,231 | 1,248 | 9,800 |
| 2017/03/17 | 1,267 | 1,301 | 1,265 | 1,274 | 13,700 |
| 2017/03/16 | 1,245 | 1,276 | 1,245 | 1,265 | 5,300 |
| 2017/03/15 | 1,332 | 1,332 | 1,228 | 1,245 | 31,500 |
| 2017/03/14 | 1,310 | 1,335 | 1,310 | 1,318 | 9,500 |
| 2017/03/13 | 1,296 | 1,326 | 1,272 | 1,306 | 14,600 |
| 2017/03/10 | 1,334 | 1,334 | 1,267 | 1,269 | 14,200 |
| 2017/03/09 | 1,358 | 1,363 | 1,265 | 1,326 | 18,800 |
| 2017/03/08 | 1,365 | 1,367 | 1,322 | 1,338 | 17,200 |
| 2017/03/07 | 1,366 | 1,420 | 1,296 | 1,349 | 66,200 |
| 2017/03/06 | 1,250 | 1,398 | 1,250 | 1,368 | 85,800 |
| 2017/03/03 | 1,121 | 1,249 | 1,121 | 1,222 | 34,500 |
| 2017/03/02 | 1,130 | 1,138 | 1,119 | 1,121 | 12,000 |
| 2017/03/01 | 1,152 | 1,152 | 1,101 | 1,118 | 15,800 |
| 2017/02/28 | 1,150 | 1,163 | 1,150 | 1,152 | 10,900 |
| 2017/02/27 | 1,185 | 1,191 | 1,088 | 1,145 | 53,800 |
| 2017/02/24 | 1,238 | 1,268 | 1,200 | 1,210 | 21,300 |
| 2017/02/24 | 1 -> 3.00 分割 | ||||
| 2017/02/23 | 3,730 | 3,790 | 3,700 | 3,720 | 8,300 |
| 2017/02/22 | 3,900 | 3,925 | 3,850 | 3,850 | 4,600 |
| 2017/02/21 | 3,945 | 3,945 | 3,880 | 3,900 | 6,200 |
| 2017/02/20 | 3,975 | 4,050 | 3,900 | 3,920 | 7,000 |
| 2017/02/17 | 3,900 | 3,980 | 3,900 | 3,960 | 3,600 |
| 2017/02/16 | 3,865 | 3,990 | 3,860 | 3,895 | 3,100 |
| 2017/02/15 | 3,970 | 4,020 | 3,860 | 3,875 | 9,600 |
| 2017/02/14 | 4,110 | 4,110 | 3,925 | 4,055 | 12,100 |
| 2017/02/13 | 3,850 | 3,925 | 3,750 | 3,900 | 14,900 |
| 2017/02/10 | 3,630 | 3,800 | 3,560 | 3,690 | 11,300 |
| 2017/02/09 | 3,450 | 3,625 | 3,450 | 3,560 | 14,300 |
| 2017/02/08 | 3,610 | 3,610 | 3,435 | 3,485 | 21,600 |
| 2017/02/07 | 3,900 | 3,900 | 3,670 | 3,680 | 17,700 |
| 2017/02/06 | 4,030 | 4,030 | 3,900 | 3,930 | 10,700 |
| 2017/02/03 | 4,105 | 4,110 | 3,985 | 3,990 | 9,500 |
| 2017/02/02 | 3,820 | 4,105 | 3,820 | 3,965 | 11,700 |
| 2017/02/01 | 4,105 | 4,105 | 3,750 | 3,820 | 27,100 |
| 2017/01/31 | 4,155 | 4,235 | 4,115 | 4,115 | 10,800 |
| 2017/01/30 | 4,500 | 4,645 | 4,100 | 4,295 | 41,300 |
| 2017/01/27 | 4,150 | 4,450 | 4,115 | 4,375 | 47,400 |
| 2017/01/26 | 3,690 | 3,960 | 3,680 | 3,940 | 26,600 |
| 2017/01/25 | 3,550 | 3,665 | 3,420 | 3,640 | 24,600 |
| 2017/01/24 | 3,260 | 3,600 | 3,260 | 3,480 | 27,500 |
| 2017/01/23 | 3,150 | 3,265 | 3,130 | 3,225 | 18,200 |
| 2017/01/20 | 3,050 | 3,150 | 3,020 | 3,075 | 14,900 |
| 2017/01/19 | 3,205 | 3,225 | 3,010 | 3,010 | 32,000 |
| 2017/01/18 | 3,210 | 3,325 | 3,120 | 3,210 | 30,900 |
| 2017/01/17 | 3,370 | 3,650 | 2,960 | 3,410 | 138,300 |
| 2017/01/16 | 3,160 | 3,160 | 3,045 | 3,160 | 71,400 |
| 2017/01/13 | 2,160 | 2,660 | 2,160 | 2,660 | 10,600 |
| 2017/01/12 | 2,164 | 2,164 | 2,140 | 2,160 | 1,300 |
| 2017/01/11 | 2,138 | 2,169 | 2,131 | 2,144 | 1,100 |
| 2017/01/10 | 2,098 | 2,120 | 2,073 | 2,120 | 2,100 |
| 2017/01/06 | 2,075 | 2,098 | 2,061 | 2,098 | 2,200 |
| 2017/01/05 | 2,070 | 2,088 | 2,070 | 2,075 | 900 |
| 2017/01/04 | 2,069 | 2,070 | 2,052 | 2,070 | 1,700 |