8198 マックスバリュ東海(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	534	579	521	556	5,466,997	370.67
1996-12-27	455	503	452	499	6,433,997	332.67
1996-12-26	426	448	413	448	6,149,997	298.67
1996-12-25	358	416	357	416	4,164,998	277.33
1996-12-24	380	380	355	363	2,885,999	242
1996-12-20	359	375	300	365	8,275,996	243.33
1996-12-19	400	400	350	363	5,364,997	242
1996-12-18	440	450	406	415	3,250,998	276.67
1996-12-17	450	458	428	441	2,320,999	294
1996-12-16	490	494	447	470	2,387,999	313.33
1996-12-13	441	479	441	466	4,085,998	310.67
1996-12-12	540	545	441	441	1,556,999	294
1996-12-11	545	545	540	541	267,000	360.67
1996-12-10	541	551	540	546	230,000	364
1996-12-09	540	555	540	540	280,000	360
1996-12-06	551	555	540	541	318,000	360.67
1996-12-05	560	565	534	558	811,000	372
1996-12-04	570	576	552	555	594,000	370
1996-12-03	559	597	552	577	1,083,999	384.67
1996-12-02	570	575	534	540	2,008,999	360
1996-11-29	590	590	500	500	1,353,999	333.33
1996-11-28	653	653	590	600	409,000	400
1996-11-27	640	655	640	655	168,000	436.67
1996-11-26	645	647	640	642	318,000	428
1996-11-25	689	689	640	640	278,000	426.67
1996-11-22	705	705	690	692	221,000	461.33
1996-11-21	704	708	690	690	161,000	460
1996-11-20	739	740	722	724	67,000	482.67
1996-11-19	720	740	717	740	69,000	493.33
1996-11-18	740	740	720	720	81,000	480
1996-11-15	755	755	740	740	44,000	493.33
1996-11-14	740	741	740	740	49,000	493.33
1996-11-13	745	750	740	740	54,000	493.33
1996-11-12	755	755	745	746	58,000	497.33
1996-11-11	752	755	750	755	124,000	503.33
1996-11-08	751	756	751	755	41,000	503.33
1996-11-07	764	764	755	755	31,000	503.33
1996-11-06	753	761	750	756	39,000	504
1996-11-05	767	767	753	753	34,000	502
1996-11-01	762	770	755	757	83,000	504.67
1996-10-31	757	757	752	753	38,000	502
1996-10-30	755	757	753	753	11,000	502
1996-10-29	755	757	751	754	43,000	502.67
1996-10-28	757	757	750	757	39,000	504.67
1996-10-25	761	764	757	757	134,000	504.67
1996-10-24	766	768	764	764	104,000	509.33
1996-10-23	768	768	766	768	56,000	512
1996-10-22	768	777	766	766	61,000	510.67
1996-10-21	799	799	775	776	41,000	517.33
1996-10-18	790	799	785	799	83,000	532.67
1996-10-17	775	780	775	778	23,000	518.67
1996-10-16	771	780	770	780	94,000	520
1996-10-15	764	772	764	770	100,000	513.33
1996-10-14	770	775	766	770	40,000	513.33
1996-10-11	765	780	765	780	29,000	520
1996-10-09	770	779	761	765	57,000	510
1996-10-08	781	782	777	780	40,000	520
1996-10-07	794	794	781	782	22,000	521.33
1996-10-04	790	795	790	795	22,000	530
1996-10-03	791	800	790	800	29,000	533.33
1996-10-02	800	801	791	800	75,000	533.33
1996-10-01	810	810	800	800	39,000	533.33
1996-09-30	810	815	803	810	23,000	540
1996-09-27	804	814	801	814	39,000	542.67
1996-09-26	810	815	804	810	30,000	540
1996-09-25	800	815	800	815	33,000	543.33
1996-09-24	815	815	810	813	22,000	542
1996-09-20	810	810	801	804	88,000	536
1996-09-19	810	810	800	800	69,000	533.33
1996-09-18	810	815	803	810	90,000	540
1996-09-17	802	815	802	810	56,000	540
1996-09-13	792	800	791	800	80,000	533.33
1996-09-12	792	794	790	791	55,000	527.33
1996-09-11	795	795	793	794	22,000	529.33
1996-09-10	794	795	790	795	38,000	530
1996-09-09	798	800	790	797	30,000	531.33
1996-09-06	790	800	790	797	92,000	531.33
1996-09-05	808	810	798	798	138,000	532
1996-09-04	801	803	800	802	22,000	534.67
1996-09-03	802	810	800	810	57,000	540
1996-09-02	808	814	801	801	29,000	534
1996-08-30	803	813	800	813	66,000	542
1996-08-29	802	814	802	802	33,000	534.67
1996-08-28	806	817	801	815	55,000	543.33
1996-08-27	807	810	806	808	50,000	538.67
1996-08-26	825	825	815	815	39,000	543.33
1996-08-23	830	830	825	825	24,000	550
1996-08-22	830	830	825	825	16,000	550
1996-08-21	825	830	821	830	26,000	553.33
1996-08-20	830	830	820	825	45,000	550
1996-08-19	810	823	810	823	34,000	548.67
1996-08-16	829	829	809	809	35,000	539.33
1996-08-15	815	830	815	830	13,000	553.33
1996-08-14	810	815	802	815	82,000	543.33
1996-08-13	806	828	806	828	40,000	552
1996-08-12	798	810	792	802	70,000	534.67
1996-08-09	810	820	810	811	20,000	540.67
1996-08-08	815	830	815	830	30,000	553.33
1996-08-07	830	835	820	820	26,000	546.67
1996-08-06	840	845	830	840	28,000	560
1996-08-05	836	850	836	840	27,000	560
1996-08-02	849	850	841	841	41,000	560.67
1996-08-01	839	843	813	839	46,000	559.33
1996-07-31	846	846	838	838	51,000	558.67
1996-07-30	850	850	845	846	45,000	564
1996-07-29	844	854	844	846	32,000	564
1996-07-26	850	853	845	845	42,000	563.33
1996-07-25	843	853	843	853	105,000	568.67
1996-07-24	850	850	840	842	40,000	561.33
1996-07-23	850	860	850	860	132,000	573.33
1996-07-22	869	869	850	850	30,000	566.67
1996-07-19	869	869	860	868	40,000	578.67
1996-07-18	867	868	860	868	33,000	578.67
1996-07-17	852	860	850	850	39,000	566.67
1996-07-16	855	860	851	856	80,000	570.67
1996-07-15	856	865	855	855	28,000	570
1996-07-12	860	868	860	865	56,000	576.67
1996-07-11	863	869	860	869	34,000	579.33
1996-07-10	860	866	860	861	68,000	574
1996-07-09	850	855	850	850	60,000	566.67
1996-07-08	859	865	850	860	122,000	573.33
1996-07-05	860	868	860	868	45,000	578.67
1996-07-04	870	870	861	869	62,000	579.33
1996-07-03	866	875	865	875	59,000	583.33
1996-07-02	882	882	870	870	65,000	580
1996-07-01	890	890	871	877	81,000	584.67
1996-06-28	873	899	865	899	83,000	599.33
1996-06-27	897	897	880	882	51,000	588
1996-06-26	882	890	881	887	56,000	591.33
1996-06-25	909	909	891	891	71,000	594
1996-06-24	901	910	901	910	39,000	606.67
1996-06-21	910	912	906	911	78,000	607.33
1996-06-20	901	910	893	910	181,000	606.67
1996-06-19	896	899	890	899	96,000	599.33
1996-06-18	891	895	880	895	63,000	596.67
1996-06-17	887	890	882	886	54,000	590.67
1996-06-14	870	875	870	874	127,000	582.67
1996-06-13	861	870	860	868	74,000	578.67
1996-06-12	857	866	857	863	107,000	575.33
1996-06-11	853	857	853	855	28,000	570
1996-06-10	855	862	852	853	67,000	568.67
1996-06-07	859	859	850	851	87,000	567.33
1996-06-06	866	869	860	860	116,000	573.33
1996-06-05	875	877	866	866	57,000	577.33
1996-06-04	865	873	865	866	71,000	577.33
1996-06-03	875	875	865	865	117,000	576.67
1996-05-31	869	875	865	865	104,000	576.67
1996-05-30	883	883	860	860	107,000	573.33
1996-05-29	891	895	883	884	184,000	589.33
1996-05-28	895	895	890	895	77,000	596.67
1996-05-27	900	900	885	895	69,000	596.67
1996-05-24	895	900	886	890	38,000	593.33
1996-05-23	900	900	890	900	59,000	600
1996-05-22	919	919	900	900	63,000	600
1996-05-21	912	912	906	910	141,000	606.67
1996-05-20	888	911	885	911	321,000	607.33
1996-05-17	939	945	930	938	95,000	625.33
1996-05-16	921	955	921	940	92,000	626.67
1996-05-15	916	920	916	918	44,000	612
1996-05-14	916	916	908	916	94,000	610.67
1996-05-13	915	916	911	916	83,000	610.67
1996-05-10	907	919	906	915	109,000	610
1996-05-09	919	919	906	906	76,000	604
1996-05-08	918	930	915	929	57,000	619.33
1996-05-07	950	950	930	930	107,000	620
1996-05-02	952	959	950	950	169,000	633.33
1996-05-01	957	960	952	952	214,000	634.67
1996-04-30	958	962	955	957	157,000	638
1996-04-26	975	995	958	967	733,000	644.67
1996-04-25	925	970	925	968	769,000	645.33
1996-04-24	905	926	905	921	304,000	614
1996-04-23	904	909	900	905	192,000	603.33
1996-04-22	900	909	888	904	223,000	602.67
1996-04-19	900	900	883	890	162,000	593.33
1996-04-18	897	900	890	893	178,000	595.33
1996-04-17	900	900	896	897	69,000	598
1996-04-16	900	900	895	895	119,000	596.67
1996-04-15	900	900	895	899	99,000	599.33
1996-04-12	899	900	891	894	97,000	596
1996-04-11	900	900	890	890	73,000	593.33
1996-04-10	900	905	899	900	109,000	600
1996-04-09	888	901	888	895	183,000	596.67
1996-04-08	888	890	885	886	96,000	590.67
1996-04-05	870	885	870	885	83,000	590
1996-04-04	880	880	870	872	126,000	581.33
1996-04-03	881	885	876	883	80,000	588.67
1996-04-02	883	883	865	880	82,000	586.67
1996-04-01	885	885	875	881	53,000	587.33
1996-03-29	879	879	864	865	74,000	576.67
1996-03-28	880	880	870	879	32,000	586
1996-03-27	864	870	863	870	17,000	580
1996-03-26	861	880	861	861	44,000	574
1996-03-25	886	890	875	885	117,000	590
1996-03-22	866	890	860	885	104,000	590
1996-03-21	841	865	840	865	145,000	576.67
1996-03-19	840	842	836	836	103,000	557.33
1996-03-18	828	832	826	830	127,000	553.33
1996-03-15	838	838	825	828	157,000	552
1996-03-14	841	841	830	834	59,000	556
1996-03-13	852	852	847	847	74,000	564.67
1996-03-12	852	853	851	851	134,000	567.33
1996-03-11	850	859	850	851	76,000	567.33
1996-03-08	851	862	851	862	133,000	574.67
1996-03-07	858	862	856	860	74,000	573.33
1996-03-06	856	862	855	862	122,000	574.67
1996-03-05	855	865	855	864	28,000	576
1996-03-04	865	865	853	861	35,000	574
1996-03-01	855	865	855	855	67,000	570
1996-02-29	851	860	851	851	30,000	567.33
1996-02-28	851	865	850	855	40,000	570
1996-02-27	865	865	850	851	54,000	567.33
1996-02-26	864	868	860	861	45,000	574
1996-02-23	867	868	861	863	53,000	575.33
1996-02-22	866	868	860	868	43,000	578.67
1996-02-21	860	870	860	866	68,000	577.33
1996-02-20	875	875	857	866	174,000	577.33
1996-02-19	870	870	865	868	28,000	578.67
1996-02-16	875	875	861	870	68,000	580
1996-02-15	885	885	875	875	78,000	583.33
1996-02-14	880	889	880	886	60,000	590.67
1996-02-13	891	891	880	880	74,000	586.67
1996-02-09	889	895	880	891	155,000	594
1996-02-08	881	890	880	889	77,000	592.67
1996-02-07	880	890	880	880	57,000	586.67
1996-02-06	890	890	876	885	79,000	590
1996-02-05	905	920	892	893	126,000	595.33
1996-02-02	900	909	898	898	204,000	598.67
1996-02-01	882	899	881	898	148,000	598.67
1996-01-31	895	900	881	881	102,000	587.33
1996-01-30	861	890	860	885	156,000	590
1996-01-29	866	870	860	870	65,000	580
1996-01-26	856	870	855	859	106,000	572.67
1996-01-25	862	870	855	860	130,000	573.33
1996-01-24	873	873	860	860	85,000	573.33
1996-01-23	880	880	872	873	77,000	582
1996-01-22	885	885	875	880	51,000	586.67
1996-01-19	870	880	865	875	75,000	583.33
1996-01-18	891	896	860	860	113,000	573.33
1996-01-17	903	903	891	895	121,000	596.67
1996-01-16	901	905	900	900	175,000	600
1996-01-12	901	908	901	901	218,000	600.67
1996-01-11	919	919	900	904	138,000	602.67
1996-01-10	940	940	925	925	173,000	616.67
1996-01-09	951	951	930	940	230,000	626.67
1996-01-08	951	955	945	950	344,000	633.33
1996-01-05	930	961	926	946	446,000	630.67
1996-01-04	912	927	912	926	253,000	617.33

分割・併合履歴： [2006-02-23]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31