8198 マックスバリュ東海(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-18 | 2 | 2 | 1 | 1 | 5,925,997 | 0.67 |
| 1997-12-17 | 1 | 2 | 1 | 2 | 2,322,999 | 1.33 |
| 1997-12-16 | 2 | 2 | 1 | 1 | 1,774,999 | 0.67 |
| 1997-12-15 | 2 | 3 | 2 | 3 | 1,834,999 | 2 |
| 1997-12-12 | 2 | 3 | 2 | 3 | 1,805,999 | 2 |
| 1997-12-11 | 2 | 3 | 2 | 2 | 2,068,999 | 1.33 |
| 1997-12-10 | 2 | 3 | 2 | 2 | 1,941,999 | 1.33 |
| 1997-12-09 | 2 | 3 | 2 | 3 | 1,429,999 | 2 |
| 1997-12-08 | 2 | 3 | 2 | 2 | 1,130,999 | 1.33 |
| 1997-12-05 | 2 | 3 | 2 | 2 | 876,000 | 1.33 |
| 1997-12-04 | 2 | 3 | 2 | 3 | 389,000 | 2 |
| 1997-12-03 | 3 | 3 | 2 | 3 | 1,274,999 | 2 |
| 1997-12-02 | 3 | 3 | 2 | 2 | 2,631,999 | 1.33 |
| 1997-12-01 | 3 | 3 | 2 | 3 | 1,050,999 | 2 |
| 1997-11-28 | 2 | 3 | 2 | 3 | 987,000 | 2 |
| 1997-11-27 | 2 | 3 | 2 | 3 | 1,591,999 | 2 |
| 1997-11-26 | 3 | 3 | 2 | 3 | 1,188,999 | 2 |
| 1997-11-25 | 3 | 3 | 2 | 3 | 1,274,999 | 2 |
| 1997-11-21 | 3 | 4 | 3 | 3 | 2,044,999 | 2 |
| 1997-11-20 | 4 | 4 | 3 | 3 | 1,215,999 | 2 |
| 1997-11-19 | 4 | 5 | 4 | 4 | 1,192,999 | 2.67 |
| 1997-11-18 | 5 | 5 | 4 | 5 | 1,382,999 | 3.33 |
| 1997-11-17 | 5 | 6 | 5 | 6 | 1,284,999 | 4 |
| 1997-11-14 | 5 | 6 | 5 | 5 | 664,000 | 3.33 |
| 1997-11-13 | 6 | 6 | 5 | 5 | 612,000 | 3.33 |
| 1997-11-12 | 6 | 6 | 5 | 5 | 654,000 | 3.33 |
| 1997-11-11 | 5 | 6 | 5 | 5 | 919,000 | 3.33 |
| 1997-11-10 | 6 | 6 | 5 | 5 | 1,027,999 | 3.33 |
| 1997-11-07 | 5 | 6 | 5 | 6 | 953,000 | 4 |
| 1997-11-06 | 6 | 7 | 5 | 5 | 2,732,999 | 3.33 |
| 1997-11-05 | 7 | 7 | 6 | 6 | 868,000 | 4 |
| 1997-11-04 | 7 | 8 | 6 | 6 | 2,285,999 | 4 |
| 1997-10-31 | 8 | 9 | 7 | 7 | 1,281,999 | 4.67 |
| 1997-10-30 | 8 | 9 | 8 | 9 | 1,109,999 | 6 |
| 1997-10-29 | 9 | 9 | 8 | 8 | 667,000 | 5.33 |
| 1997-10-28 | 7 | 8 | 7 | 8 | 1,787,999 | 5.33 |
| 1997-10-27 | 9 | 9 | 7 | 9 | 648,000 | 6 |
| 1997-10-24 | 7 | 8 | 7 | 8 | 1,421,999 | 5.33 |
| 1997-10-23 | 7 | 8 | 7 | 8 | 780,000 | 5.33 |
| 1997-10-22 | 8 | 8 | 7 | 7 | 1,077,999 | 4.67 |
| 1997-10-21 | 9 | 10 | 8 | 8 | 1,600,999 | 5.33 |
| 1997-10-20 | 6 | 10 | 6 | 9 | 2,790,999 | 6 |
| 1997-10-17 | 6 | 7 | 5 | 5 | 6,554,997 | 3.33 |
| 1997-10-16 | 9 | 10 | 7 | 7 | 2,872,999 | 4.67 |
| 1997-10-15 | 10 | 10 | 9 | 10 | 1,806,999 | 6.67 |
| 1997-10-14 | 11 | 12 | 9 | 10 | 3,811,998 | 6.67 |
| 1997-10-13 | 16 | 16 | 12 | 12 | 2,483,999 | 8 |
| 1997-10-09 | 17 | 18 | 15 | 15 | 4,705,998 | 10 |
| 1997-10-08 | 22 | 26 | 10 | 15 | 14,331,993 | 10 |
| 1997-10-07 | 14 | 24 | 12 | 22 | 28,257,986 | 14.67 |
| 1997-10-06 | 3 | 11 | 2 | 9 | 16,095,992 | 6 |
| 1997-10-03 | 3 | 3 | 2 | 3 | 1,340,999 | 2 |
| 1997-10-02 | 3 | 3 | 2 | 2 | 917,000 | 1.33 |
| 1997-10-01 | 2 | 3 | 2 | 3 | 1,508,999 | 2 |
| 1997-09-30 | 3 | 3 | 2 | 3 | 1,286,999 | 2 |
| 1997-09-29 | 3 | 4 | 2 | 2 | 4,787,998 | 1.33 |
| 1997-09-26 | 3 | 4 | 3 | 3 | 5,029,997 | 2 |
| 1997-09-25 | 4 | 4 | 3 | 3 | 4,760,998 | 2 |
| 1997-09-24 | 3 | 4 | 3 | 4 | 32,247,984 | 2.67 |
| 1997-09-22 | 5 | 5 | 5 | 5 | 5,923,997 | 3.33 |
| 1997-09-18 | 91 | 92 | 69 | 70 | 3,984,998 | 46.67 |
| 1997-09-17 | 106 | 108 | 90 | 90 | 728,000 | 60 |
| 1997-09-16 | 105 | 110 | 103 | 106 | 219,000 | 70.67 |
| 1997-09-12 | 111 | 112 | 110 | 110 | 327,000 | 73.33 |
| 1997-09-11 | 114 | 120 | 113 | 118 | 199,000 | 78.67 |
| 1997-09-10 | 120 | 120 | 110 | 114 | 550,000 | 76 |
| 1997-09-09 | 122 | 124 | 120 | 121 | 152,000 | 80.67 |
| 1997-09-08 | 125 | 126 | 120 | 121 | 270,000 | 80.67 |
| 1997-09-05 | 128 | 130 | 125 | 129 | 136,000 | 86 |
| 1997-09-04 | 130 | 132 | 125 | 125 | 306,000 | 83.33 |
| 1997-09-03 | 132 | 138 | 132 | 135 | 87,000 | 90 |
| 1997-09-02 | 132 | 140 | 130 | 137 | 138,000 | 91.33 |
| 1997-09-01 | 135 | 135 | 131 | 132 | 177,000 | 88 |
| 1997-08-29 | 145 | 145 | 132 | 140 | 413,000 | 93.33 |
| 1997-08-28 | 148 | 148 | 140 | 145 | 88,000 | 96.67 |
| 1997-08-27 | 145 | 150 | 139 | 150 | 229,000 | 100 |
| 1997-08-26 | 151 | 154 | 140 | 141 | 457,000 | 94 |
| 1997-08-25 | 150 | 160 | 149 | 156 | 1,262,999 | 104 |
| 1997-08-22 | 135 | 135 | 130 | 131 | 110,000 | 87.33 |
| 1997-08-21 | 126 | 135 | 126 | 135 | 208,000 | 90 |
| 1997-08-20 | 132 | 135 | 125 | 126 | 151,000 | 84 |
| 1997-08-19 | 133 | 136 | 127 | 132 | 164,000 | 88 |
| 1997-08-18 | 125 | 130 | 120 | 127 | 265,000 | 84.67 |
| 1997-08-15 | 140 | 140 | 125 | 125 | 212,000 | 83.33 |
| 1997-08-14 | 125 | 130 | 125 | 130 | 160,000 | 86.67 |
| 1997-08-13 | 123 | 135 | 121 | 135 | 174,000 | 90 |
| 1997-08-12 | 120 | 123 | 117 | 121 | 257,000 | 80.67 |
| 1997-08-11 | 126 | 128 | 120 | 121 | 282,000 | 80.67 |
| 1997-08-08 | 140 | 140 | 124 | 126 | 448,000 | 84 |
| 1997-08-07 | 137 | 145 | 136 | 136 | 467,000 | 90.67 |
| 1997-08-06 | 135 | 144 | 135 | 142 | 306,000 | 94.67 |
| 1997-08-05 | 140 | 145 | 136 | 136 | 606,000 | 90.67 |
| 1997-08-04 | 148 | 149 | 140 | 140 | 391,000 | 93.33 |
| 1997-08-01 | 145 | 155 | 145 | 153 | 369,000 | 102 |
| 1997-07-31 | 150 | 160 | 148 | 160 | 952,000 | 106.67 |
| 1997-07-30 | 162 | 175 | 162 | 164 | 2,027,999 | 109.33 |
| 1997-07-29 | 156 | 165 | 156 | 163 | 1,086,999 | 108.67 |
| 1997-07-28 | 165 | 165 | 154 | 156 | 1,495,999 | 104 |
| 1997-07-25 | 165 | 168 | 140 | 141 | 2,699,999 | 94 |
| 1997-07-24 | 162 | 162 | 162 | 162 | 2,030,999 | 108 |
| 1997-07-23 | 114 | 115 | 111 | 112 | 310,000 | 74.67 |
| 1997-07-22 | 112 | 123 | 112 | 115 | 326,000 | 76.67 |
| 1997-07-18 | 107 | 117 | 106 | 113 | 537,000 | 75.33 |
| 1997-07-17 | 120 | 120 | 106 | 106 | 1,200,999 | 70.67 |
| 1997-07-16 | 121 | 125 | 120 | 120 | 1,009,999 | 80 |
| 1997-07-15 | 135 | 136 | 120 | 121 | 2,467,999 | 80.67 |
| 1997-07-14 | 115 | 125 | 110 | 125 | 3,464,998 | 83.33 |
| 1997-07-11 | 93 | 109 | 93 | 95 | 6,966,997 | 63.33 |
| 1997-07-10 | 150 | 150 | 140 | 143 | 2,068,999 | 95.33 |
| 1997-07-09 | 173 | 173 | 133 | 160 | 3,799,998 | 106.67 |
| 1997-07-08 | 177 | 186 | 173 | 173 | 1,851,999 | 115.33 |
| 1997-07-07 | 198 | 198 | 180 | 184 | 2,432,999 | 122.67 |
| 1997-07-04 | 218 | 218 | 189 | 203 | 6,400,997 | 135.33 |
| 1997-07-03 | 216 | 220 | 204 | 217 | 4,029,998 | 144.67 |
| 1997-07-02 | 230 | 232 | 208 | 211 | 3,630,998 | 140.67 |
| 1997-07-01 | 230 | 233 | 227 | 230 | 1,031,999 | 153.33 |
| 1997-06-30 | 229 | 240 | 228 | 233 | 1,317,999 | 155.33 |
| 1997-06-27 | 238 | 239 | 225 | 226 | 3,060,998 | 150.67 |
| 1997-06-26 | 240 | 244 | 238 | 238 | 632,000 | 158.67 |
| 1997-06-25 | 242 | 248 | 238 | 248 | 934,000 | 165.33 |
| 1997-06-24 | 240 | 247 | 237 | 247 | 1,057,999 | 164.67 |
| 1997-06-23 | 251 | 256 | 240 | 242 | 1,424,999 | 161.33 |
| 1997-06-20 | 244 | 260 | 244 | 256 | 1,819,999 | 170.67 |
| 1997-06-19 | 241 | 250 | 235 | 241 | 2,941,999 | 160.67 |
| 1997-06-18 | 260 | 260 | 241 | 241 | 2,746,999 | 160.67 |
| 1997-06-17 | 264 | 265 | 260 | 260 | 692,000 | 173.33 |
| 1997-06-16 | 272 | 273 | 263 | 265 | 735,000 | 176.67 |
| 1997-06-13 | 272 | 273 | 271 | 273 | 435,000 | 182 |
| 1997-06-12 | 271 | 273 | 270 | 273 | 346,000 | 182 |
| 1997-06-11 | 272 | 274 | 271 | 271 | 355,000 | 180.67 |
| 1997-06-10 | 271 | 275 | 270 | 274 | 354,000 | 182.67 |
| 1997-06-09 | 281 | 281 | 270 | 272 | 388,000 | 181.33 |
| 1997-06-06 | 274 | 280 | 272 | 280 | 329,000 | 186.67 |
| 1997-06-05 | 275 | 276 | 270 | 275 | 423,000 | 183.33 |
| 1997-06-04 | 286 | 292 | 270 | 275 | 909,000 | 183.33 |
| 1997-06-03 | 285 | 293 | 281 | 285 | 1,273,999 | 190 |
| 1997-06-02 | 270 | 285 | 265 | 267 | 962,000 | 178 |
| 1997-05-30 | 255 | 274 | 250 | 260 | 2,178,999 | 173.33 |
| 1997-05-29 | 274 | 277 | 245 | 264 | 3,738,998 | 176 |
| 1997-05-28 | 295 | 295 | 271 | 272 | 1,849,999 | 181.33 |
| 1997-05-27 | 290 | 295 | 286 | 294 | 576,000 | 196 |
| 1997-05-26 | 295 | 298 | 286 | 295 | 1,166,999 | 196.67 |
| 1997-05-23 | 307 | 309 | 297 | 305 | 1,008,999 | 203.33 |
| 1997-05-22 | 306 | 315 | 302 | 315 | 1,119,999 | 210 |
| 1997-05-21 | 335 | 335 | 318 | 321 | 504,000 | 214 |
| 1997-05-20 | 327 | 333 | 317 | 333 | 508,000 | 222 |
| 1997-05-19 | 310 | 326 | 308 | 312 | 641,000 | 208 |
| 1997-05-16 | 299 | 316 | 296 | 310 | 1,561,999 | 206.67 |
| 1997-05-15 | 333 | 338 | 328 | 336 | 85,000 | 224 |
| 1997-05-14 | 338 | 340 | 331 | 337 | 88,000 | 224.67 |
| 1997-05-13 | 340 | 343 | 331 | 337 | 270,000 | 224.67 |
| 1997-05-12 | 321 | 337 | 321 | 337 | 348,000 | 224.67 |
| 1997-05-09 | 340 | 342 | 325 | 325 | 297,000 | 216.67 |
| 1997-05-08 | 336 | 347 | 336 | 340 | 149,000 | 226.67 |
| 1997-05-07 | 342 | 349 | 340 | 340 | 310,000 | 226.67 |
| 1997-05-06 | 350 | 357 | 346 | 347 | 172,000 | 231.33 |
| 1997-05-02 | 335 | 343 | 331 | 340 | 176,000 | 226.67 |
| 1997-05-01 | 333 | 340 | 330 | 330 | 540,000 | 220 |
| 1997-04-30 | 335 | 342 | 332 | 338 | 134,000 | 225.33 |
| 1997-04-28 | 332 | 335 | 325 | 326 | 210,000 | 217.33 |
| 1997-04-25 | 339 | 347 | 331 | 331 | 476,000 | 220.67 |
| 1997-04-24 | 360 | 360 | 340 | 341 | 403,000 | 227.33 |
| 1997-04-23 | 348 | 358 | 336 | 357 | 708,000 | 238 |
| 1997-04-22 | 354 | 370 | 336 | 338 | 1,703,999 | 225.33 |
| 1997-04-21 | 340 | 351 | 332 | 348 | 610,000 | 232 |
| 1997-04-18 | 308 | 337 | 306 | 327 | 397,000 | 218 |
| 1997-04-17 | 295 | 308 | 295 | 308 | 414,000 | 205.33 |
| 1997-04-16 | 298 | 298 | 281 | 285 | 433,000 | 190 |
| 1997-04-15 | 277 | 289 | 276 | 288 | 316,000 | 192 |
| 1997-04-14 | 270 | 277 | 270 | 275 | 262,000 | 183.33 |
| 1997-04-11 | 270 | 286 | 266 | 275 | 978,000 | 183.33 |
| 1997-04-10 | 280 | 291 | 271 | 275 | 1,018,999 | 183.33 |
| 1997-04-09 | 310 | 310 | 282 | 282 | 724,000 | 188 |
| 1997-04-08 | 290 | 315 | 282 | 310 | 1,232,999 | 206.67 |
| 1997-04-07 | 324 | 324 | 290 | 290 | 1,793,999 | 193.33 |
| 1997-04-04 | 341 | 344 | 315 | 323 | 1,234,999 | 215.33 |
| 1997-04-03 | 340 | 345 | 340 | 342 | 252,000 | 228 |
| 1997-04-02 | 345 | 345 | 336 | 340 | 307,000 | 226.67 |
| 1997-04-01 | 331 | 340 | 327 | 336 | 673,000 | 224 |
| 1997-03-31 | 346 | 350 | 335 | 335 | 653,000 | 223.33 |
| 1997-03-28 | 359 | 360 | 350 | 351 | 222,000 | 234 |
| 1997-03-27 | 369 | 369 | 355 | 364 | 179,000 | 242.67 |
| 1997-03-26 | 365 | 372 | 365 | 367 | 371,000 | 244.67 |
| 1997-03-25 | 353 | 371 | 353 | 365 | 188,000 | 243.33 |
| 1997-03-24 | 365 | 372 | 350 | 350 | 338,000 | 233.33 |
| 1997-03-21 | 355 | 363 | 345 | 363 | 256,000 | 242 |
| 1997-03-19 | 341 | 350 | 338 | 350 | 345,000 | 233.33 |
| 1997-03-18 | 331 | 341 | 331 | 341 | 245,000 | 227.33 |
| 1997-03-17 | 341 | 345 | 330 | 341 | 601,000 | 227.33 |
| 1997-03-14 | 334 | 344 | 333 | 343 | 372,000 | 228.67 |
| 1997-03-13 | 334 | 340 | 333 | 340 | 377,000 | 226.67 |
| 1997-03-12 | 335 | 340 | 333 | 333 | 447,000 | 222 |
| 1997-03-11 | 340 | 345 | 328 | 333 | 1,395,999 | 222 |
| 1997-03-10 | 352 | 352 | 345 | 345 | 712,000 | 230 |
| 1997-03-07 | 352 | 355 | 350 | 350 | 641,000 | 233.33 |
| 1997-03-06 | 354 | 360 | 353 | 355 | 278,000 | 236.67 |
| 1997-03-05 | 361 | 364 | 356 | 358 | 307,000 | 238.67 |
| 1997-03-04 | 358 | 366 | 358 | 361 | 153,000 | 240.67 |
| 1997-03-03 | 351 | 358 | 350 | 356 | 286,000 | 237.33 |
| 1997-02-28 | 369 | 370 | 356 | 356 | 450,000 | 237.33 |
| 1997-02-27 | 360 | 370 | 350 | 365 | 638,000 | 243.33 |
| 1997-02-26 | 378 | 379 | 360 | 361 | 651,000 | 240.67 |
| 1997-02-25 | 374 | 378 | 367 | 378 | 344,000 | 252 |
| 1997-02-24 | 375 | 378 | 371 | 373 | 280,000 | 248.67 |
| 1997-02-21 | 371 | 379 | 366 | 375 | 443,000 | 250 |
| 1997-02-20 | 386 | 386 | 370 | 372 | 382,000 | 248 |
| 1997-02-19 | 371 | 376 | 357 | 376 | 844,000 | 250.67 |
| 1997-02-18 | 423 | 423 | 371 | 377 | 3,594,998 | 251.33 |
| 1997-02-17 | 370 | 412 | 370 | 412 | 1,135,999 | 274.67 |
| 1997-02-14 | 376 | 376 | 361 | 370 | 500,000 | 246.67 |
| 1997-02-13 | 351 | 376 | 350 | 371 | 1,046,999 | 247.33 |
| 1997-02-12 | 370 | 378 | 345 | 350 | 1,005,999 | 233.33 |
| 1997-02-10 | 358 | 370 | 353 | 370 | 1,258,999 | 246.67 |
| 1997-02-07 | 346 | 365 | 343 | 353 | 2,458,999 | 235.33 |
| 1997-02-06 | 375 | 380 | 333 | 341 | 4,662,998 | 227.33 |
| 1997-02-05 | 400 | 400 | 375 | 380 | 2,616,999 | 253.33 |
| 1997-02-04 | 415 | 420 | 400 | 405 | 1,541,999 | 270 |
| 1997-02-03 | 421 | 429 | 408 | 411 | 1,009,999 | 274 |
| 1997-01-31 | 422 | 445 | 408 | 430 | 1,106,999 | 286.67 |
| 1997-01-30 | 420 | 420 | 406 | 412 | 1,124,999 | 274.67 |
| 1997-01-29 | 426 | 427 | 416 | 425 | 598,000 | 283.33 |
| 1997-01-28 | 431 | 436 | 422 | 430 | 710,000 | 286.67 |
| 1997-01-27 | 445 | 462 | 430 | 435 | 2,047,999 | 290 |
| 1997-01-24 | 410 | 436 | 389 | 435 | 4,277,998 | 290 |
| 1997-01-23 | 441 | 441 | 419 | 420 | 1,592,999 | 280 |
| 1997-01-22 | 449 | 457 | 441 | 441 | 634,000 | 294 |
| 1997-01-21 | 450 | 450 | 435 | 444 | 1,000,999 | 296 |
| 1997-01-20 | 442 | 459 | 430 | 455 | 2,348,999 | 303.33 |
| 1997-01-17 | 485 | 496 | 462 | 462 | 2,210,999 | 308 |
| 1997-01-16 | 532 | 532 | 502 | 510 | 2,336,999 | 340 |
| 1997-01-14 | 499 | 535 | 497 | 533 | 2,698,999 | 355.33 |
| 1997-01-13 | 530 | 540 | 495 | 514 | 4,979,998 | 342.67 |
| 1997-01-10 | 500 | 510 | 465 | 490 | 3,874,998 | 326.67 |
| 1997-01-09 | 476 | 501 | 470 | 490 | 4,023,998 | 326.67 |
| 1997-01-08 | 445 | 480 | 441 | 461 | 3,689,998 | 307.33 |
| 1997-01-07 | 460 | 461 | 408 | 435 | 5,321,997 | 290 |
| 1997-01-06 | 491 | 498 | 456 | 456 | 2,966,999 | 304 |
分割・併合履歴 ： [2006-02-23]1株→1.5株
