8198 マックスバリュ東海(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,762	2,763	2,753	2,760	9,700	2,760
2021-12-29	2,719	2,770	2,719	2,764	16,800	2,764
2021-12-28	2,708	2,720	2,706	2,719	10,600	2,719
2021-12-27	2,750	2,753	2,702	2,712	22,100	2,712
2021-12-24	2,689	2,700	2,680	2,700	9,500	2,700
2021-12-23	2,687	2,690	2,680	2,682	7,600	2,682
2021-12-22	2,659	2,679	2,659	2,679	6,000	2,679
2021-12-21	2,644	2,672	2,644	2,659	9,300	2,659
2021-12-20	2,649	2,667	2,636	2,644	8,400	2,644
2021-12-17	2,650	2,688	2,634	2,634	28,600	2,634
2021-12-16	2,650	2,650	2,630	2,648	11,600	2,648
2021-12-15	2,635	2,648	2,635	2,647	4,700	2,647
2021-12-14	2,642	2,648	2,622	2,637	3,500	2,637
2021-12-13	2,639	2,649	2,639	2,649	2,800	2,649
2021-12-10	2,630	2,641	2,629	2,639	1,800	2,639
2021-12-09	2,637	2,645	2,636	2,641	3,000	2,641
2021-12-08	2,635	2,640	2,628	2,633	3,200	2,633
2021-12-07	2,620	2,629	2,615	2,625	2,500	2,625
2021-12-06	2,609	2,620	2,600	2,603	4,500	2,603
2021-12-03	2,604	2,617	2,600	2,609	4,000	2,609
2021-12-02	2,605	2,610	2,577	2,589	7,100	2,589
2021-12-01	2,611	2,615	2,575	2,605	7,200	2,605
2021-11-30	2,611	2,650	2,575	2,613	32,800	2,613
2021-11-29	2,625	2,639	2,610	2,610	15,700	2,610
2021-11-26	2,649	2,649	2,612	2,648	13,800	2,648
2021-11-25	2,630	2,643	2,629	2,643	8,600	2,643
2021-11-24	2,615	2,630	2,605	2,622	6,800	2,622
2021-11-22	2,617	2,626	2,609	2,614	4,700	2,614
2021-11-19	2,619	2,625	2,607	2,617	7,100	2,617
2021-11-18	2,614	2,623	2,606	2,620	6,300	2,620
2021-11-17	2,612	2,622	2,611	2,611	3,100	2,611
2021-11-16	2,605	2,617	2,603	2,612	4,500	2,612
2021-11-15	2,604	2,612	2,597	2,610	3,800	2,610
2021-11-12	2,597	2,601	2,582	2,594	7,900	2,594
2021-11-11	2,581	2,594	2,577	2,589	3,400	2,589
2021-11-10	2,581	2,593	2,580	2,585	2,000	2,585
2021-11-09	2,596	2,601	2,576	2,580	7,300	2,580
2021-11-08	2,585	2,604	2,585	2,602	3,300	2,602
2021-11-05	2,575	2,593	2,575	2,590	5,600	2,590
2021-11-04	2,604	2,605	2,562	2,568	60,600	2,568
2021-11-02	2,607	2,618	2,595	2,595	16,700	2,595
2021-11-01	2,609	2,615	2,603	2,615	6,400	2,615
2021-10-29	2,601	2,610	2,594	2,610	7,000	2,610
2021-10-28	2,587	2,602	2,587	2,601	7,500	2,601
2021-10-27	2,605	2,605	2,591	2,603	13,700	2,603
2021-10-26	2,597	2,607	2,587	2,603	7,700	2,603
2021-10-25	2,587	2,595	2,586	2,593	5,200	2,593
2021-10-22	2,585	2,595	2,582	2,590	2,800	2,590
2021-10-21	2,590	2,596	2,585	2,585	5,500	2,585
2021-10-20	2,595	2,600	2,588	2,588	4,200	2,588
2021-10-19	2,580	2,599	2,580	2,599	3,200	2,599
2021-10-18	2,579	2,582	2,572	2,576	4,100	2,576
2021-10-15	2,562	2,574	2,562	2,565	3,000	2,565
2021-10-14	2,572	2,572	2,560	2,565	2,000	2,565
2021-10-13	2,564	2,580	2,561	2,563	3,100	2,563
2021-10-12	2,575	2,580	2,554	2,559	7,200	2,559
2021-10-11	2,555	2,583	2,555	2,575	4,000	2,575
2021-10-08	2,565	2,580	2,565	2,568	5,100	2,568
2021-10-07	2,575	2,575	2,556	2,565	5,100	2,565
2021-10-06	2,580	2,580	2,554	2,554	5,300	2,554
2021-10-05	2,581	2,581	2,555	2,558	7,900	2,558
2021-10-04	2,599	2,600	2,580	2,589	6,300	2,589
2021-10-01	2,596	2,596	2,590	2,595	3,400	2,595
2021-09-30	2,588	2,596	2,582	2,596	4,400	2,596
2021-09-29	2,566	2,584	2,566	2,584	5,800	2,584
2021-09-28	2,559	2,584	2,559	2,584	4,800	2,584
2021-09-27	2,586	2,586	2,562	2,564	15,600	2,564
2021-09-24	2,562	2,577	2,554	2,577	5,400	2,577
2021-09-22	2,562	2,567	2,546	2,546	6,300	2,546
2021-09-21	2,560	2,565	2,553	2,563	3,300	2,563
2021-09-17	2,561	2,570	2,560	2,566	1,600	2,566
2021-09-16	2,560	2,570	2,560	2,560	2,800	2,560
2021-09-15	2,570	2,570	2,560	2,565	3,900	2,565
2021-09-14	2,570	2,572	2,562	2,570	2,800	2,570
2021-09-13	2,550	2,574	2,550	2,574	4,700	2,574
2021-09-10	2,545	2,557	2,545	2,553	2,500	2,553
2021-09-09	2,545	2,569	2,545	2,550	3,100	2,550
2021-09-08	2,548	2,563	2,546	2,559	4,300	2,559
2021-09-07	2,551	2,562	2,544	2,553	5,900	2,553
2021-09-06	2,570	2,570	2,535	2,541	8,700	2,541
2021-09-03	2,560	2,569	2,552	2,559	3,500	2,559
2021-09-02	2,558	2,567	2,546	2,560	3,300	2,560
2021-09-01	2,557	2,566	2,532	2,541	5,200	2,541
2021-08-31	2,536	2,559	2,536	2,554	5,800	2,554
2021-08-30	2,534	2,544	2,534	2,538	4,200	2,538
2021-08-27	2,548	2,550	2,525	2,544	11,000	2,544
2021-08-26	2,527	2,534	2,517	2,534	5,900	2,534
2021-08-25	2,516	2,527	2,516	2,527	4,200	2,527
2021-08-24	2,512	2,522	2,508	2,518	4,700	2,518
2021-08-23	2,522	2,522	2,511	2,511	3,200	2,511
2021-08-20	2,524	2,524	2,513	2,515	3,500	2,515
2021-08-19	2,519	2,526	2,516	2,516	3,100	2,516
2021-08-18	2,518	2,527	2,518	2,523	3,700	2,523
2021-08-17	2,522	2,528	2,516	2,522	3,800	2,522
2021-08-16	2,524	2,530	2,521	2,525	4,800	2,525
2021-08-13	2,519	2,539	2,519	2,532	3,600	2,532
2021-08-12	2,519	2,534	2,518	2,518	3,000	2,518
2021-08-11	2,517	2,528	2,516	2,516	3,500	2,516
2021-08-10	2,528	2,528	2,515	2,516	3,000	2,516
2021-08-06	2,515	2,524	2,512	2,512	900	2,512
2021-08-05	2,515	2,539	2,515	2,516	1,900	2,516
2021-08-04	2,530	2,547	2,514	2,521	1,000	2,521
2021-08-03	2,534	2,543	2,530	2,530	2,100	2,530
2021-08-02	2,514	2,550	2,514	2,535	2,200	2,535
2021-07-30	2,547	2,547	2,510	2,510	5,900	2,510
2021-07-29	2,543	2,559	2,543	2,549	3,200	2,549
2021-07-28	2,522	2,557	2,522	2,546	3,500	2,546
2021-07-27	2,574	2,574	2,549	2,564	16,500	2,564
2021-07-26	2,511	2,548	2,511	2,548	9,800	2,548
2021-07-21	2,503	2,527	2,503	2,510	5,200	2,510
2021-07-20	2,483	2,504	2,483	2,503	3,800	2,503
2021-07-19	2,511	2,513	2,482	2,482	7,900	2,482
2021-07-16	2,506	2,515	2,495	2,515	4,000	2,515
2021-07-15	2,503	2,509	2,498	2,498	3,300	2,498
2021-07-14	2,498	2,513	2,498	2,503	2,500	2,503
2021-07-13	2,500	2,519	2,498	2,498	2,800	2,498
2021-07-12	2,505	2,517	2,499	2,500	3,600	2,500
2021-07-09	2,493	2,518	2,493	2,505	6,100	2,505
2021-07-08	2,485	2,511	2,485	2,496	6,300	2,496
2021-07-07	2,486	2,504	2,486	2,500	3,900	2,500
2021-07-06	2,484	2,493	2,480	2,493	2,700	2,493
2021-07-05	2,482	2,491	2,482	2,484	2,800	2,484
2021-07-02	2,502	2,502	2,481	2,482	3,100	2,482
2021-07-01	2,500	2,509	2,471	2,474	8,300	2,474
2021-06-30	2,488	2,500	2,480	2,480	10,700	2,480
2021-06-29	2,497	2,507	2,486	2,487	6,700	2,487
2021-06-28	2,525	2,528	2,508	2,511	8,800	2,511
2021-06-25	2,493	2,514	2,493	2,514	8,100	2,514
2021-06-24	2,487	2,507	2,487	2,487	5,300	2,487
2021-06-23	2,495	2,506	2,485	2,485	2,600	2,485
2021-06-22	2,496	2,508	2,495	2,495	4,500	2,495
2021-06-21	2,480	2,500	2,478	2,488	7,200	2,488
2021-06-18	2,510	2,511	2,490	2,499	6,100	2,499
2021-06-17	2,500	2,513	2,500	2,509	3,000	2,509
2021-06-16	2,505	2,520	2,500	2,500	4,200	2,500
2021-06-15	2,497	2,516	2,497	2,514	2,900	2,514
2021-06-14	2,499	2,499	2,493	2,497	1,200	2,497
2021-06-11	2,499	2,499	2,480	2,489	4,100	2,489
2021-06-10	2,483	2,509	2,475	2,479	8,900	2,479
2021-06-09	2,519	2,529	2,481	2,483	10,700	2,483
2021-06-08	2,531	2,535	2,507	2,517	7,100	2,517
2021-06-07	2,520	2,530	2,514	2,525	6,400	2,525
2021-06-04	2,486	2,515	2,485	2,512	12,000	2,512
2021-06-03	2,473	2,493	2,473	2,482	3,300	2,482
2021-06-02	2,465	2,488	2,465	2,478	4,300	2,478
2021-06-01	2,443	2,463	2,443	2,463	3,100	2,463
2021-05-31	2,450	2,460	2,443	2,443	9,400	2,443
2021-05-28	2,461	2,489	2,452	2,452	10,500	2,452
2021-05-27	2,532	2,532	2,461	2,475	76,800	2,475
2021-05-26	2,450	2,482	2,443	2,482	11,200	2,482
2021-05-25	2,462	2,470	2,444	2,446	13,900	2,446
2021-05-24	2,472	2,478	2,461	2,461	7,900	2,461
2021-05-21	2,471	2,477	2,461	2,461	8,700	2,461
2021-05-20	2,478	2,490	2,470	2,470	5,600	2,470
2021-05-19	2,494	2,495	2,476	2,476	8,900	2,476
2021-05-18	2,481	2,486	2,476	2,476	5,900	2,476
2021-05-17	2,495	2,496	2,480	2,481	6,800	2,481
2021-05-14	2,500	2,501	2,487	2,495	4,400	2,495
2021-05-13	2,492	2,501	2,485	2,485	6,600	2,485
2021-05-12	2,510	2,519	2,496	2,506	5,800	2,506
2021-05-11	2,490	2,518	2,490	2,496	10,100	2,496
2021-05-10	2,515	2,520	2,503	2,505	6,800	2,505
2021-05-07	2,495	2,517	2,495	2,515	2,100	2,515
2021-05-06	2,479	2,505	2,477	2,495	5,300	2,495
2021-04-30	2,506	2,520	2,480	2,480	10,000	2,480
2021-04-28	2,537	2,553	2,502	2,502	10,100	2,502
2021-04-27	2,585	2,585	2,547	2,570	15,600	2,570
2021-04-26	2,545	2,565	2,526	2,565	9,500	2,565
2021-04-23	2,500	2,520	2,500	2,520	1,900	2,520
2021-04-22	2,516	2,522	2,506	2,522	2,000	2,522
2021-04-21	2,500	2,506	2,483	2,506	9,600	2,506
2021-04-20	2,524	2,526	2,502	2,502	10,800	2,502
2021-04-19	2,531	2,536	2,524	2,524	3,500	2,524
2021-04-16	2,525	2,539	2,519	2,537	4,800	2,537
2021-04-15	2,553	2,560	2,525	2,525	14,500	2,525
2021-04-14	2,597	2,597	2,551	2,551	6,800	2,551
2021-04-13	2,575	2,576	2,552	2,569	11,400	2,569
2021-04-12	2,560	2,600	2,560	2,587	10,200	2,587
2021-04-09	2,603	2,605	2,589	2,594	7,000	2,594
2021-04-08	2,607	2,613	2,591	2,603	7,900	2,603
2021-04-07	2,593	2,607	2,592	2,606	4,400	2,606
2021-04-06	2,596	2,621	2,590	2,598	11,000	2,598
2021-04-05	2,584	2,593	2,580	2,592	2,600	2,592
2021-04-02	2,589	2,591	2,575	2,591	2,500	2,591
2021-04-01	2,595	2,596	2,579	2,589	5,400	2,589
2021-03-31	2,596	2,596	2,584	2,594	4,100	2,594
2021-03-30	2,571	2,596	2,566	2,596	7,800	2,596
2021-03-29	2,589	2,595	2,572	2,585	17,400	2,585
2021-03-26	2,570	2,574	2,558	2,574	9,100	2,574
2021-03-25	2,561	2,569	2,549	2,562	4,900	2,562
2021-03-24	2,560	2,560	2,544	2,550	8,600	2,550
2021-03-23	2,574	2,583	2,559	2,571	5,700	2,571
2021-03-22	2,580	2,589	2,567	2,573	5,700	2,573
2021-03-19	2,571	2,590	2,571	2,590	7,500	2,590
2021-03-18	2,583	2,595	2,563	2,589	11,500	2,589
2021-03-17	2,594	2,594	2,575	2,583	3,300	2,583
2021-03-16	2,599	2,600	2,575	2,582	6,100	2,582
2021-03-15	2,563	2,597	2,559	2,593	12,100	2,593
2021-03-12	2,582	2,582	2,551	2,563	5,400	2,563
2021-03-11	2,580	2,580	2,560	2,580	4,900	2,580
2021-03-10	2,593	2,594	2,566	2,586	8,600	2,586
2021-03-09	2,557	2,590	2,550	2,585	10,600	2,585
2021-03-08	2,588	2,595	2,568	2,577	9,100	2,577
2021-03-05	2,529	2,588	2,529	2,588	22,000	2,588
2021-03-04	2,560	2,562	2,529	2,529	10,700	2,529
2021-03-03	2,570	2,579	2,543	2,566	12,200	2,566
2021-03-02	2,586	2,586	2,540	2,579	12,900	2,579
2021-03-01	2,557	2,566	2,534	2,556	18,600	2,556
2021-02-26	2,573	2,573	2,515	2,525	36,900	2,525
2021-02-25	2,580	2,645	2,557	2,603	120,000	2,603
2021-02-24	2,744	2,795	2,744	2,763	60,600	2,763
2021-02-22	2,736	2,751	2,727	2,745	47,600	2,745
2021-02-19	2,727	2,734	2,719	2,734	13,000	2,734
2021-02-18	2,704	2,737	2,701	2,729	30,500	2,729
2021-02-17	2,706	2,713	2,696	2,696	27,600	2,696
2021-02-16	2,710	2,719	2,706	2,707	16,700	2,707
2021-02-15	2,702	2,718	2,701	2,717	16,100	2,717
2021-02-12	2,692	2,710	2,691	2,710	12,800	2,710
2021-02-10	2,697	2,704	2,673	2,697	20,100	2,697
2021-02-09	2,700	2,708	2,693	2,700	30,000	2,700
2021-02-08	2,701	2,717	2,697	2,700	14,200	2,700
2021-02-05	2,699	2,706	2,698	2,700	16,200	2,700
2021-02-04	2,698	2,703	2,693	2,699	25,800	2,699
2021-02-03	2,693	2,697	2,690	2,691	8,300	2,691
2021-02-02	2,691	2,696	2,684	2,688	15,200	2,688
2021-02-01	2,678	2,691	2,678	2,690	9,700	2,690
2021-01-29	2,689	2,692	2,678	2,689	9,900	2,689
2021-01-28	2,675	2,690	2,674	2,685	14,200	2,685
2021-01-27	2,686	2,688	2,680	2,682	13,900	2,682
2021-01-26	2,682	2,686	2,678	2,686	11,500	2,686
2021-01-25	2,677	2,688	2,676	2,678	9,000	2,678
2021-01-22	2,677	2,684	2,676	2,676	6,100	2,676
2021-01-21	2,687	2,699	2,675	2,677	15,400	2,677
2021-01-20	2,685	2,694	2,672	2,683	14,700	2,683
2021-01-19	2,678	2,688	2,677	2,688	8,800	2,688
2021-01-18	2,664	2,674	2,653	2,670	9,900	2,670
2021-01-15	2,676	2,676	2,659	2,665	15,600	2,665
2021-01-14	2,652	2,688	2,652	2,677	19,800	2,677
2021-01-13	2,658	2,672	2,649	2,649	14,200	2,649
2021-01-12	2,640	2,662	2,640	2,658	12,600	2,658
2021-01-08	2,622	2,655	2,618	2,648	17,500	2,648
2021-01-07	2,659	2,675	2,651	2,651	9,100	2,651
2021-01-06	2,645	2,684	2,645	2,659	9,600	2,659
2021-01-05	2,616	2,695	2,616	2,669	20,600	2,669
2021-01-04	2,600	2,633	2,600	2,633	15,500	2,633

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