8198 マックスバリュ東海(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,720	2,770	2,720	2,770	4,000	1,846.67
2004-12-29	2,670	2,700	2,630	2,700	8,600	1,800
2004-12-28	2,590	2,650	2,485	2,650	29,600	1,766.67
2004-12-27	2,455	2,470	2,400	2,400	27,400	1,600
2004-12-24	2,485	2,490	2,455	2,460	11,700	1,640
2004-12-22	2,460	2,470	2,460	2,465	14,200	1,643.33
2004-12-21	2,500	2,500	2,450	2,455	6,000	1,636.67
2004-12-20	2,440	2,490	2,440	2,450	4,800	1,633.33
2004-12-17	2,420	2,485	2,420	2,440	8,600	1,626.67
2004-12-16	2,500	2,530	2,475	2,500	12,400	1,666.67
2004-12-15	2,505	2,520	2,470	2,510	11,500	1,673.33
2004-12-14	2,580	2,580	2,500	2,505	8,000	1,670
2004-12-13	2,500	2,540	2,500	2,530	8,100	1,686.67
2004-12-10	2,550	2,550	2,505	2,530	7,100	1,686.67
2004-12-09	2,575	2,580	2,550	2,550	5,900	1,700
2004-12-08	2,590	2,590	2,550	2,565	4,300	1,710
2004-12-07	2,625	2,635	2,580	2,590	13,400	1,726.67
2004-12-06	2,630	2,655	2,615	2,625	5,400	1,750
2004-12-03	2,650	2,685	2,630	2,685	12,000	1,790
2004-12-02	2,730	2,730	2,655	2,660	4,800	1,773.33
2004-12-01	2,700	2,730	2,660	2,700	6,700	1,800
2004-11-30	2,790	2,790	2,700	2,740	8,600	1,826.67
2004-11-29	2,890	2,890	2,730	2,735	6,800	1,823.33
2004-11-26	2,750	2,750	2,685	2,730	1,600	1,820
2004-11-25	2,745	2,760	2,745	2,750	3,300	1,833.33
2004-11-24	2,660	2,745	2,650	2,745	6,600	1,830
2004-11-22	2,700	2,700	2,650	2,655	1,200	1,770
2004-11-19	2,735	2,735	2,650	2,700	5,200	1,800
2004-11-18	2,750	2,750	2,735	2,735	3,600	1,823.33
2004-11-17	2,830	2,830	2,735	2,750	16,300	1,833.33
2004-11-16	2,865	2,865	2,830	2,830	2,100	1,886.67
2004-11-15	2,910	2,910	2,850	2,865	6,200	1,910
2004-11-12	2,900	2,935	2,890	2,935	9,500	1,956.67
2004-11-11	2,890	2,935	2,880	2,935	8,200	1,956.67
2004-11-10	2,800	2,900	2,800	2,890	12,000	1,926.67
2004-11-09	2,855	2,855	2,800	2,810	3,700	1,873.33
2004-11-08	2,815	2,820	2,805	2,810	8,200	1,873.33
2004-11-05	2,860	2,865	2,820	2,865	3,500	1,910
2004-11-04	2,870	2,870	2,865	2,865	1,300	1,910
2004-11-02	2,825	2,900	2,825	2,860	2,600	1,906.67
2004-11-01	2,820	2,950	2,820	2,950	19,000	1,966.67
2004-10-29	2,880	2,890	2,800	2,810	1,500	1,873.33
2004-10-28	2,980	2,980	2,790	2,790	6,000	1,860
2004-10-27	2,950	2,950	2,780	2,780	11,800	1,853.33
2004-10-26	2,900	2,900	2,855	2,900	6,600	1,933.33
2004-10-25	2,900	3,020	2,900	3,010	60,100	2,006.67
2004-10-22	2,900	2,910	2,860	2,900	24,400	1,933.33
2004-10-21	2,850	2,900	2,810	2,860	25,700	1,906.67
2004-10-20	2,800	2,870	2,790	2,850	17,900	1,900
2004-10-19	2,710	2,790	2,700	2,790	6,400	1,860
2004-10-18	2,710	2,750	2,710	2,710	1,400	1,806.67
2004-10-15	2,700	2,730	2,660	2,710	5,700	1,806.67
2004-10-14	2,780	2,780	2,700	2,705	5,500	1,803.33
2004-10-13	2,775	2,790	2,770	2,790	2,600	1,860
2004-10-12	2,780	2,785	2,720	2,760	8,700	1,840
2004-10-08	2,860	2,895	2,800	2,865	21,500	1,910
2004-10-07	2,910	2,930	2,880	2,880	27,200	1,920
2004-10-06	2,900	2,900	2,750	2,900	45,200	1,933.33
2004-10-05	2,790	2,910	2,785	2,910	21,700	1,940
2004-10-04	2,665	2,780	2,630	2,760	10,400	1,840
2004-10-01	2,605	2,630	2,600	2,605	9,400	1,736.67
2004-09-30	2,590	2,590	2,550	2,565	2,900	1,710
2004-09-29	2,510	2,590	2,500	2,590	5,100	1,726.67
2004-09-28	2,760	2,760	2,550	2,550	27,300	1,700
2004-09-27	2,700	2,750	2,620	2,750	13,100	1,833.33
2004-09-24	2,720	2,730	2,680	2,695	9,200	1,796.67
2004-09-22	2,825	2,825	2,750	2,760	10,800	1,840
2004-09-21	2,830	2,850	2,820	2,845	8,100	1,896.67
2004-09-17	2,860	2,865	2,830	2,860	5,300	1,906.67
2004-09-16	2,920	2,920	2,820	2,910	22,000	1,940
2004-09-15	2,900	2,900	2,855	2,880	7,600	1,920
2004-09-14	2,955	2,955	2,900	2,930	6,500	1,953.33
2004-09-13	2,950	2,980	2,860	2,980	6,700	1,986.67
2004-09-10	3,000	3,000	2,930	2,970	16,600	1,980
2004-09-09	2,895	3,000	2,885	3,000	33,400	2,000
2004-09-08	2,915	2,915	2,830	2,910	6,000	1,940
2004-09-07	2,880	2,915	2,880	2,915	8,900	1,943.33
2004-09-06	2,900	2,900	2,850	2,880	10,700	1,920
2004-09-03	2,910	2,920	2,860	2,880	11,700	1,920
2004-09-02	2,860	2,970	2,815	2,950	35,500	1,966.67
2004-09-01	2,880	2,880	2,825	2,840	21,000	1,893.33
2004-08-31	2,970	2,980	2,875	2,880	34,600	1,920
2004-08-30	3,070	3,080	2,980	3,000	28,300	2,000
2004-08-27	3,030	3,030	3,000	3,020	25,100	2,013.33
2004-08-26	3,020	3,050	3,010	3,030	34,700	2,020
2004-08-25	3,030	3,040	3,000	3,010	36,800	2,006.67
2004-08-24	3,090	3,100	3,050	3,080	37,600	2,053.33
2004-08-23	3,110	3,110	3,090	3,110	26,800	2,073.33
2004-08-20	3,080	3,120	3,080	3,100	24,000	2,066.67
2004-08-19	3,120	3,120	3,040	3,080	31,500	2,053.33
2004-08-18	3,060	3,110	3,050	3,100	52,000	2,066.67
2004-08-17	3,050	3,060	3,020	3,050	35,500	2,033.33
2004-08-16	3,110	3,110	3,000	3,020	16,600	2,013.33
2004-08-13	3,090	3,100	3,000	3,100	36,200	2,066.67
2004-08-12	3,060	3,130	3,040	3,110	66,400	2,073.33
2004-08-11	3,160	3,210	3,050	3,090	42,000	2,060
2004-08-10	3,040	3,200	2,990	3,150	74,900	2,100
2004-08-09	3,050	3,050	2,980	3,040	49,600	2,026.67
2004-08-06	3,080	3,190	3,060	3,120	63,900	2,080
2004-08-05	3,260	3,280	3,130	3,180	97,900	2,120
2004-08-04	3,350	3,350	3,140	3,310	189,100	2,206.67
2004-08-03	3,480	3,480	3,340	3,380	244,100	2,253.33
2004-08-02	3,370	3,520	3,250	3,390	953,100	2,260

分割・併合履歴： [2006-02-23]1株→1.5株

2024年11月
日	月	火	水	木	金	土
« 10月31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