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 |
|---|---|---|---|---|---|
| 2022/12/30 | 859 | 911 | 847 | 910 | 12,000 |
| 2022/12/29 | 848 | 892 | 848 | 892 | 2,000 |
| 2022/12/28 | 907 | 909 | 874 | 874 | 3,300 |
| 2022/12/27 | 945 | 945 | 905 | 915 | 60,200 |
| 2022/12/26 | 943 | 943 | 907 | 930 | 9,900 |
| 2022/12/23 | 838 | 932 | 838 | 932 | 17,800 |
| 2022/12/22 | 846 | 846 | 822 | 838 | 3,800 |
| 2022/12/21 | 820 | 820 | 805 | 816 | 700 |
| 2022/12/20 | 820 | 830 | 800 | 820 | 3,800 |
| 2022/12/19 | 830 | 834 | 800 | 820 | 3,900 |
| 2022/12/16 | 808 | 823 | 808 | 823 | 3,100 |
| 2022/12/15 | 797 | 803 | 797 | 803 | 2,700 |
| 2022/12/14 | 798 | 803 | 796 | 797 | 4,700 |
| 2022/12/13 | 802 | 803 | 796 | 796 | 700 |
| 2022/12/12 | 803 | 803 | 800 | 800 | 1,100 |
| 2022/12/09 | 804 | 804 | 795 | 795 | 700 |
| 2022/12/08 | 795 | 795 | 795 | 795 | 3,600 |
| 2022/12/07 | 799 | 799 | 796 | 796 | 1,100 |
| 2022/12/06 | 798 | 799 | 795 | 797 | 1,800 |
| 2022/12/05 | 808 | 808 | 801 | 801 | 400 |
| 2022/12/02 | 811 | 811 | 808 | 808 | 300 |
| 2022/12/01 | 810 | 810 | 796 | 796 | 2,900 |
| 2022/11/30 | 814 | 814 | 809 | 809 | 1,100 |
| 2022/11/29 | 814 | 814 | 814 | 814 | 400 |
| 2022/11/28 | 820 | 820 | 813 | 814 | 1,500 |
| 2022/11/25 | 815 | 819 | 815 | 819 | 800 |
| 2022/11/24 | 815 | 827 | 813 | 814 | 1,800 |
| 2022/11/22 | 817 | 817 | 810 | 812 | 800 |
| 2022/11/21 | 810 | 817 | 805 | 817 | 2,900 |
| 2022/11/18 | 815 | 815 | 809 | 809 | 1,600 |
| 2022/11/17 | 809 | 819 | 805 | 815 | 2,200 |
| 2022/11/16 | 817 | 817 | 806 | 809 | 1,000 |
| 2022/11/15 | 800 | 808 | 795 | 808 | 900 |
| 2022/11/14 | 808 | 809 | 790 | 790 | 2,400 |
| 2022/11/11 | 833 | 833 | 805 | 811 | 3,000 |
| 2022/11/10 | 809 | 821 | 808 | 821 | 800 |
| 2022/11/09 | 800 | 809 | 800 | 809 | 300 |
| 2022/11/08 | 780 | 810 | 780 | 800 | 2,500 |
| 2022/11/07 | 755 | 789 | 751 | 780 | 6,200 |
| 2022/11/04 | 800 | 805 | 781 | 785 | 4,000 |
| 2022/11/02 | 795 | 815 | 790 | 800 | 5,900 |
| 2022/11/01 | 818 | 823 | 807 | 819 | 6,000 |
| 2022/10/31 | 838 | 838 | 824 | 824 | 2,000 |
| 2022/10/28 | 845 | 845 | 833 | 834 | 900 |
| 2022/10/27 | 845 | 846 | 845 | 845 | 1,600 |
| 2022/10/26 | 865 | 865 | 845 | 845 | 2,900 |
| 2022/10/25 | 867 | 867 | 851 | 853 | 1,200 |
| 2022/10/24 | 878 | 880 | 870 | 870 | 900 |
| 2022/10/21 | 878 | 878 | 878 | 878 | 100 |
| 2022/10/20 | 878 | 878 | 878 | 878 | 1,200 |
| 2022/10/19 | 867 | 878 | 865 | 878 | 1,200 |
| 2022/10/18 | 876 | 876 | 867 | 867 | 1,800 |
| 2022/10/17 | 902 | 902 | 861 | 876 | 3,100 |
| 2022/10/14 | 885 | 919 | 885 | 887 | 2,700 |
| 2022/10/13 | 875 | 880 | 871 | 877 | 1,000 |
| 2022/10/12 | 873 | 885 | 873 | 875 | 1,300 |
| 2022/10/11 | 870 | 873 | 850 | 873 | 6,300 |
| 2022/10/07 | 876 | 896 | 876 | 880 | 2,500 |
| 2022/10/05 | 873 | 881 | 873 | 876 | 1,300 |
| 2022/10/04 | 852 | 892 | 852 | 872 | 2,400 |
| 2022/10/03 | 900 | 900 | 855 | 867 | 1,900 |
| 2022/09/29 | 901 | 901 | 893 | 900 | 900 |
| 2022/09/28 | 901 | 901 | 901 | 901 | 300 |
| 2022/09/27 | 905 | 914 | 890 | 900 | 2,700 |
| 2022/09/26 | 915 | 915 | 892 | 905 | 3,000 |
| 2022/09/22 | 927 | 927 | 910 | 915 | 1,300 |
| 2022/09/21 | 921 | 927 | 913 | 927 | 700 |
| 2022/09/20 | 922 | 922 | 915 | 921 | 1,500 |
| 2022/09/16 | 931 | 931 | 914 | 922 | 1,300 |
| 2022/09/15 | 934 | 939 | 920 | 931 | 3,000 |
| 2022/09/14 | 930 | 936 | 930 | 934 | 1,900 |
| 2022/09/13 | 929 | 940 | 929 | 930 | 1,800 |
| 2022/09/12 | 923 | 938 | 923 | 929 | 1,100 |
| 2022/09/09 | 923 | 937 | 922 | 922 | 2,000 |
| 2022/09/08 | 932 | 938 | 922 | 926 | 900 |
| 2022/09/07 | 917 | 933 | 917 | 932 | 2,600 |
| 2022/09/06 | 927 | 940 | 907 | 917 | 1,900 |
| 2022/09/05 | 912 | 928 | 898 | 927 | 2,600 |
| 2022/09/02 | 907 | 928 | 895 | 914 | 8,900 |
| 2022/09/01 | 940 | 943 | 916 | 921 | 8,500 |
| 2022/08/31 | 940 | 943 | 930 | 940 | 1,900 |
| 2022/08/30 | 942 | 943 | 930 | 940 | 2,400 |
| 2022/08/29 | 950 | 951 | 942 | 942 | 8,800 |
| 2022/08/26 | 952 | 961 | 950 | 950 | 2,000 |
| 2022/08/25 | 963 | 963 | 950 | 952 | 2,700 |
| 2022/08/24 | 955 | 963 | 951 | 962 | 2,100 |
| 2022/08/23 | 946 | 956 | 945 | 950 | 10,500 |
| 2022/08/22 | 953 | 956 | 941 | 946 | 4,300 |
| 2022/08/19 | 957 | 966 | 949 | 965 | 13,100 |
| 2022/08/18 | 951 | 960 | 951 | 960 | 6,300 |
| 2022/08/17 | 955 | 962 | 949 | 951 | 15,700 |
| 2022/08/16 | 962 | 962 | 948 | 955 | 7,100 |
| 2022/08/15 | 968 | 969 | 955 | 962 | 5,700 |
| 2022/08/12 | 965 | 974 | 954 | 968 | 10,800 |
| 2022/08/10 | 970 | 970 | 954 | 965 | 4,400 |
| 2022/08/09 | 963 | 970 | 956 | 966 | 2,000 |
| 2022/08/08 | 963 | 963 | 954 | 957 | 1,000 |
| 2022/08/05 | 956 | 963 | 956 | 963 | 1,200 |
| 2022/08/04 | 969 | 969 | 951 | 956 | 4,000 |
| 2022/08/03 | 981 | 990 | 951 | 955 | 21,000 |
| 2022/08/02 | 986 | 990 | 975 | 990 | 9,400 |
| 2022/08/01 | 982 | 998 | 976 | 995 | 8,000 |
| 2022/07/29 | 990 | 998 | 985 | 992 | 5,700 |
| 2022/07/28 | 991 | 1,004 | 989 | 990 | 2,100 |
| 2022/07/27 | 994 | 997 | 991 | 991 | 2,600 |
| 2022/07/26 | 996 | 1,009 | 992 | 994 | 9,700 |
| 2022/07/25 | 1,000 | 1,011 | 985 | 1,004 | 6,600 |
| 2022/07/22 | 989 | 1,010 | 980 | 999 | 15,200 |
| 2022/07/21 | 1,015 | 1,020 | 980 | 989 | 22,000 |
| 2022/07/20 | 1,017 | 1,049 | 1,012 | 1,026 | 19,300 |
| 2022/07/19 | 930 | 1,095 | 930 | 1,000 | 65,600 |
| 2022/07/15 | 1,156 | 1,276 | 1,118 | 1,185 | 65,500 |
| 2022/07/14 | 1,137 | 1,175 | 1,137 | 1,156 | 5,400 |
| 2022/07/13 | 1,137 | 1,207 | 1,137 | 1,144 | 21,600 |
| 2022/07/12 | 1,149 | 1,149 | 1,120 | 1,130 | 2,200 |
| 2022/07/11 | 1,156 | 1,156 | 1,130 | 1,132 | 5,000 |
| 2022/07/08 | 1,150 | 1,155 | 1,121 | 1,121 | 11,200 |
| 2022/07/07 | 1,187 | 1,196 | 1,162 | 1,162 | 13,600 |
| 2022/07/06 | 1,181 | 1,197 | 1,152 | 1,187 | 21,200 |
| 2022/07/05 | 1,120 | 1,198 | 1,110 | 1,158 | 28,600 |
| 2022/07/04 | 1,129 | 1,206 | 1,081 | 1,133 | 79,700 |
| 2022/07/01 | 1,036 | 1,053 | 1,022 | 1,053 | 2,900 |
| 2022/06/30 | 1,069 | 1,069 | 1,035 | 1,057 | 21,500 |
| 2022/06/29 | 1,072 | 1,090 | 1,072 | 1,085 | 3,200 |
| 2022/06/28 | 1,038 | 1,109 | 1,038 | 1,092 | 8,200 |
| 2022/06/27 | 1,060 | 1,062 | 1,060 | 1,062 | 1,100 |
| 2022/06/24 | 1,066 | 1,071 | 1,038 | 1,063 | 800 |
| 2022/06/23 | 1,022 | 1,078 | 1,022 | 1,075 | 14,200 |
| 2022/06/22 | 1,070 | 1,073 | 1,035 | 1,044 | 5,100 |
| 2022/06/21 | 1,041 | 1,072 | 1,040 | 1,063 | 6,700 |
| 2022/06/20 | 1,052 | 1,052 | 1,021 | 1,044 | 7,900 |
| 2022/06/17 | 1,076 | 1,076 | 1,032 | 1,052 | 13,500 |
| 2022/06/16 | 1,066 | 1,083 | 1,054 | 1,078 | 7,600 |
| 2022/06/15 | 1,105 | 1,105 | 1,064 | 1,065 | 6,900 |
| 2022/06/14 | 1,077 | 1,126 | 1,077 | 1,105 | 21,200 |
| 2022/06/13 | 1,087 | 1,095 | 1,067 | 1,090 | 8,200 |
| 2022/06/10 | 1,055 | 1,095 | 1,055 | 1,095 | 9,000 |
| 2022/06/09 | 1,064 | 1,087 | 1,046 | 1,079 | 8,000 |
| 2022/06/08 | 1,025 | 1,077 | 1,025 | 1,067 | 11,300 |
| 2022/06/07 | 1,039 | 1,049 | 1,011 | 1,025 | 12,000 |
| 2022/06/06 | 1,043 | 1,043 | 1,022 | 1,031 | 6,000 |
| 2022/06/03 | 1,054 | 1,058 | 1,039 | 1,046 | 2,100 |
| 2022/06/02 | 1,042 | 1,048 | 1,032 | 1,042 | 3,300 |
| 2022/06/01 | 1,073 | 1,083 | 1,048 | 1,051 | 9,500 |
| 2022/05/31 | 1,039 | 1,110 | 1,039 | 1,083 | 30,700 |
| 2022/05/30 | 995 | 1,069 | 995 | 1,044 | 24,500 |
| 2022/05/27 | 1,026 | 1,030 | 980 | 995 | 25,400 |
| 2022/05/26 | 1,014 | 1,144 | 1,001 | 1,043 | 82,000 |
| 2022/05/25 | 1,041 | 1,048 | 1,010 | 1,012 | 16,700 |
| 2022/05/24 | 1,096 | 1,096 | 1,040 | 1,052 | 30,100 |
| 2022/05/23 | 1,098 | 1,118 | 1,050 | 1,104 | 69,800 |
| 2022/05/20 | 1,079 | 1,190 | 1,060 | 1,109 | 212,000 |
| 2022/05/19 | 1,075 | 1,271 | 1,063 | 1,169 | 550,800 |
| 2022/05/18 | 895 | 1,045 | 895 | 1,045 | 96,800 |
| 2022/05/17 | 883 | 895 | 872 | 895 | 3,100 |
| 2022/05/16 | 913 | 913 | 878 | 898 | 4,800 |
| 2022/05/13 | 850 | 927 | 844 | 914 | 30,100 |
| 2022/05/12 | 860 | 880 | 839 | 847 | 15,100 |
| 2022/05/11 | 896 | 896 | 869 | 870 | 6,300 |
| 2022/05/10 | 936 | 936 | 831 | 897 | 58,900 |
| 2022/05/09 | 1,011 | 1,011 | 926 | 941 | 43,800 |
| 2022/05/06 | 970 | 1,024 | 970 | 1,011 | 17,200 |
| 2022/05/02 | 989 | 989 | 959 | 971 | 3,800 |
| 2022/04/28 | 968 | 995 | 964 | 990 | 6,700 |
| 2022/04/27 | 968 | 972 | 968 | 972 | 800 |
| 2022/04/26 | 979 | 984 | 951 | 981 | 12,100 |
| 2022/04/25 | 969 | 990 | 965 | 990 | 3,200 |
| 2022/04/22 | 984 | 999 | 979 | 999 | 4,000 |
| 2022/04/21 | 1,005 | 1,010 | 966 | 1,005 | 7,700 |
| 2022/04/20 | 1,029 | 1,030 | 991 | 1,014 | 9,300 |
| 2022/04/19 | 1,029 | 1,035 | 999 | 1,020 | 13,200 |
| 2022/04/18 | 984 | 1,074 | 984 | 1,032 | 31,800 |
| 2022/04/15 | 1,042 | 1,051 | 970 | 984 | 49,500 |
| 2022/04/14 | 1,090 | 1,112 | 1,055 | 1,091 | 20,000 |
| 2022/04/13 | 1,081 | 1,117 | 1,064 | 1,096 | 10,600 |
| 2022/04/12 | 1,087 | 1,109 | 1,054 | 1,081 | 19,500 |
| 2022/04/11 | 1,111 | 1,144 | 1,074 | 1,093 | 18,800 |
| 2022/04/08 | 1,110 | 1,183 | 1,110 | 1,135 | 16,500 |
| 2022/04/07 | 1,161 | 1,164 | 1,100 | 1,108 | 21,900 |
| 2022/04/06 | 1,175 | 1,196 | 1,149 | 1,178 | 20,200 |
| 2022/04/05 | 1,201 | 1,208 | 1,175 | 1,190 | 20,600 |
| 2022/04/04 | 1,242 | 1,257 | 1,193 | 1,228 | 20,900 |
| 2022/04/01 | 1,249 | 1,265 | 1,205 | 1,242 | 21,000 |
| 2022/03/31 | 1,271 | 1,279 | 1,225 | 1,269 | 19,100 |
| 2022/03/30 | 1,273 | 1,298 | 1,243 | 1,269 | 21,400 |
| 2022/03/29 | 1,228 | 1,290 | 1,213 | 1,270 | 44,900 |
| 2022/03/28 | 1,240 | 1,240 | 1,168 | 1,198 | 28,700 |
| 2022/03/25 | 1,261 | 1,293 | 1,202 | 1,253 | 32,900 |
| 2022/03/24 | 1,233 | 1,294 | 1,206 | 1,268 | 21,100 |
| 2022/03/23 | 1,264 | 1,310 | 1,225 | 1,233 | 36,000 |
| 2022/03/22 | 1,300 | 1,307 | 1,252 | 1,271 | 30,000 |
| 2022/03/18 | 1,271 | 1,344 | 1,256 | 1,310 | 67,900 |
| 2022/03/17 | 1,218 | 1,272 | 1,218 | 1,271 | 20,300 |
| 2022/03/16 | 1,274 | 1,284 | 1,201 | 1,218 | 24,500 |
| 2022/03/15 | 1,168 | 1,300 | 1,157 | 1,262 | 59,000 |
| 2022/03/14 | 1,201 | 1,247 | 1,182 | 1,198 | 22,800 |
| 2022/03/11 | 1,156 | 1,229 | 1,115 | 1,225 | 52,200 |
| 2022/03/10 | 1,090 | 1,179 | 1,090 | 1,156 | 27,100 |
| 2022/03/09 | 1,097 | 1,097 | 1,054 | 1,073 | 17,000 |
| 2022/03/08 | 1,074 | 1,085 | 1,040 | 1,073 | 40,300 |
| 2022/03/07 | 1,181 | 1,217 | 1,091 | 1,103 | 64,300 |
| 2022/03/04 | 1,140 | 1,171 | 1,025 | 1,121 | 85,000 |
| 2022/03/03 | 1,231 | 1,240 | 1,101 | 1,111 | 73,400 |
| 2022/03/02 | 1,319 | 1,439 | 1,214 | 1,281 | 367,800 |
| 2022/03/01 | 1,054 | 1,213 | 1,054 | 1,172 | 157,300 |
| 2022/02/28 | 960 | 1,140 | 930 | 1,055 | 134,800 |
| 2022/02/25 | 930 | 1,030 | 920 | 990 | 327,500 |
| 2022/02/24 | 1,040 | 1,057 | 921 | 935 | 323,500 |
| 2022/02/22 | 1,274 | 1,500 | 1,091 | 1,106 | 1,021,200 |
| 2022/02/21 | 1,085 | 1,340 | 1,030 | 1,274 | 1,588,200 |
| 2022/02/18 | 935 | 1,043 | 915 | 1,040 | 288,800 |
| 2022/02/17 | 870 | 935 | 858 | 935 | 121,000 |
| 2022/02/16 | 889 | 899 | 851 | 859 | 65,300 |
| 2022/02/15 | 893 | 945 | 840 | 889 | 366,900 |
| 2022/02/14 | 863 | 863 | 849 | 863 | 77,300 |
| 2022/02/10 | 700 | 715 | 695 | 713 | 4,900 |
| 2022/02/09 | 707 | 708 | 670 | 692 | 10,600 |
| 2022/02/08 | 717 | 717 | 680 | 712 | 6,700 |
| 2022/02/07 | 710 | 720 | 701 | 718 | 14,000 |
| 2022/02/04 | 644 | 717 | 644 | 700 | 18,500 |
| 2022/02/03 | 644 | 670 | 644 | 662 | 8,200 |
| 2022/02/02 | 631 | 656 | 631 | 650 | 6,800 |
| 2022/02/01 | 627 | 641 | 625 | 639 | 5,600 |
| 2022/01/31 | 626 | 627 | 607 | 624 | 8,400 |
| 2022/01/28 | 597 | 613 | 597 | 612 | 1,500 |
| 2022/01/27 | 617 | 619 | 590 | 597 | 31,200 |
| 2022/01/26 | 610 | 628 | 610 | 621 | 6,100 |
| 2022/01/25 | 600 | 610 | 598 | 606 | 3,900 |
| 2022/01/24 | 610 | 619 | 600 | 605 | 6,000 |
| 2022/01/21 | 614 | 614 | 600 | 610 | 7,000 |
| 2022/01/20 | 591 | 617 | 591 | 614 | 4,700 |
| 2022/01/19 | 574 | 600 | 574 | 588 | 7,400 |
| 2022/01/18 | 586 | 620 | 586 | 620 | 7,900 |
| 2022/01/17 | 576 | 593 | 558 | 585 | 17,000 |
| 2022/01/14 | 599 | 605 | 572 | 576 | 15,600 |
| 2022/01/13 | 600 | 600 | 591 | 599 | 2,100 |
| 2022/01/12 | 599 | 600 | 595 | 600 | 2,300 |
| 2022/01/11 | 578 | 592 | 576 | 592 | 4,100 |
| 2022/01/07 | 580 | 585 | 563 | 585 | 11,200 |
| 2022/01/06 | 561 | 571 | 561 | 568 | 300 |
| 2022/01/05 | 576 | 578 | 556 | 568 | 11,900 |
| 2022/01/04 | 560 | 577 | 560 | 576 | 2,000 |