8198 マックスバリュ東海(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,600	3,600	3,550	3,570	9,100	2,380
2005-12-29	3,630	3,690	3,530	3,590	30,100	2,393.33
2005-12-28	3,600	3,700	3,540	3,620	26,300	2,413.33
2005-12-27	3,600	3,600	3,480	3,490	38,200	2,326.67
2005-12-26	3,790	3,790	3,560	3,600	86,200	2,400
2005-12-22	3,300	3,300	3,240	3,290	16,900	2,193.33
2005-12-21	3,280	3,300	3,270	3,300	7,800	2,200
2005-12-20	3,300	3,340	3,260	3,300	12,000	2,200
2005-12-19	3,250	3,300	3,250	3,300	8,700	2,200
2005-12-16	3,200	3,250	3,200	3,230	11,800	2,153.33
2005-12-15	3,230	3,250	3,200	3,240	2,300	2,160
2005-12-14	3,320	3,320	3,220	3,260	3,800	2,173.33
2005-12-13	3,320	3,330	3,300	3,310	17,200	2,206.67
2005-12-12	3,290	3,320	3,290	3,310	10,700	2,206.67
2005-12-09	3,210	3,290	3,210	3,290	12,700	2,193.33
2005-12-08	3,230	3,230	3,140	3,200	3,700	2,133.33
2005-12-07	3,220	3,240	3,150	3,220	4,800	2,146.67
2005-12-06	3,230	3,360	3,230	3,300	29,600	2,200
2005-12-05	3,220	3,230	3,200	3,220	6,000	2,146.67
2005-12-02	3,240	3,260	3,210	3,250	5,100	2,166.67
2005-12-01	3,220	3,250	3,200	3,220	8,400	2,146.67
2005-11-30	3,210	3,280	3,120	3,170	27,700	2,113.33
2005-11-29	3,420	3,470	3,330	3,360	31,700	2,240
2005-11-28	3,420	3,670	3,350	3,670	72,600	2,446.67
2005-11-25	3,120	3,200	3,120	3,170	34,600	2,113.33
2005-11-24	2,995	3,150	2,995	3,120	32,400	2,080
2005-11-22	2,875	3,120	2,870	3,050	52,700	2,033.33
2005-11-21	2,835	2,875	2,830	2,875	19,300	1,916.67
2005-11-18	2,825	2,840	2,825	2,830	5,000	1,886.67
2005-11-17	2,870	2,870	2,820	2,825	13,700	1,883.33
2005-11-16	2,885	2,900	2,875	2,875	7,100	1,916.67
2005-11-15	2,890	2,900	2,890	2,895	1,300	1,930
2005-11-14	2,910	2,990	2,880	2,885	9,000	1,923.33
2005-11-11	2,900	2,915	2,900	2,915	1,300	1,943.33
2005-11-10	2,920	2,920	2,900	2,900	3,400	1,933.33
2005-11-09	2,885	2,920	2,885	2,920	900	1,946.67
2005-11-08	2,910	2,930	2,885	2,885	2,800	1,923.33
2005-11-07	2,975	2,975	2,885	2,930	4,000	1,953.33
2005-11-04	2,890	3,000	2,890	3,000	11,500	2,000
2005-11-02	2,895	2,895	2,855	2,855	3,100	1,903.33
2005-11-01	2,930	2,930	2,925	2,930	1,000	1,953.33
2005-10-31	2,955	2,955	2,950	2,955	700	1,970
2005-10-28	2,980	2,980	2,940	2,980	7,300	1,986.67
2005-10-27	2,980	2,985	2,940	2,940	7,600	1,960
2005-10-26	2,980	2,980	2,950	2,980	7,100	1,986.67
2005-10-25	2,950	2,980	2,900	2,955	18,500	1,970
2005-10-24	3,000	3,000	2,970	2,980	7,000	1,986.67
2005-10-21	2,925	3,000	2,925	2,970	15,100	1,980
2005-10-20	2,930	3,000	2,920	3,000	19,700	2,000
2005-10-19	2,900	2,920	2,900	2,920	10,900	1,946.67
2005-10-18	2,885	2,915	2,860	2,900	17,400	1,933.33
2005-10-17	2,900	2,905	2,880	2,900	9,700	1,933.33
2005-10-14	2,900	2,910	2,860	2,900	10,700	1,933.33
2005-10-13	2,945	2,950	2,935	2,940	5,300	1,960
2005-10-12	2,900	2,950	2,890	2,950	13,100	1,966.67
2005-10-11	2,900	2,915	2,900	2,910	9,600	1,940
2005-10-07	2,900	2,920	2,890	2,910	6,700	1,940
2005-10-06	2,880	2,880	2,865	2,880	1,900	1,920
2005-10-05	2,900	3,030	2,860	2,900	27,900	1,933.33
2005-10-04	2,890	2,900	2,860	2,900	8,500	1,933.33
2005-10-03	2,895	2,895	2,850	2,890	3,300	1,926.67
2005-09-30	2,865	2,890	2,850	2,890	10,200	1,926.67
2005-09-29	2,860	2,875	2,835	2,865	9,100	1,910
2005-09-28	2,850	2,860	2,835	2,860	13,500	1,906.67
2005-09-27	2,820	2,840	2,800	2,840	14,400	1,893.33
2005-09-26	2,770	2,800	2,770	2,795	4,300	1,863.33
2005-09-22	2,755	2,765	2,750	2,755	3,200	1,836.67
2005-09-21	2,755	2,760	2,740	2,750	2,600	1,833.33
2005-09-20	2,770	2,770	2,755	2,755	2,200	1,836.67
2005-09-16	2,755	2,770	2,750	2,770	1,600	1,846.67
2005-09-15	2,735	2,750	2,720	2,750	5,600	1,833.33
2005-09-14	2,735	2,740	2,730	2,735	4,300	1,823.33
2005-09-13	2,710	2,725	2,710	2,725	5,200	1,816.67
2005-09-12	2,715	2,720	2,700	2,705	3,500	1,803.33
2005-09-09	2,720	2,720	2,705	2,710	1,000	1,806.67
2005-09-08	2,720	2,720	2,695	2,710	14,800	1,806.67
2005-09-07	2,735	2,735	2,660	2,685	23,400	1,790
2005-09-06	2,750	2,755	2,685	2,730	17,200	1,820
2005-09-05	2,780	2,780	2,740	2,740	1,800	1,826.67
2005-09-02	2,780	2,785	2,720	2,755	7,500	1,836.67
2005-09-01	2,790	2,815	2,770	2,775	17,500	1,850
2005-08-31	2,750	2,780	2,740	2,780	4,500	1,853.33
2005-08-30	2,745	2,750	2,740	2,750	1,700	1,833.33
2005-08-29	2,730	2,750	2,730	2,750	7,200	1,833.33
2005-08-26	2,715	2,715	2,680	2,690	13,300	1,793.33
2005-08-25	2,740	2,755	2,715	2,730	6,900	1,820
2005-08-24	2,780	2,780	2,735	2,740	10,300	1,826.67
2005-08-23	2,775	2,775	2,755	2,770	9,400	1,846.67
2005-08-22	2,725	2,770	2,725	2,760	14,600	1,840
2005-08-19	2,745	2,745	2,715	2,715	6,400	1,810
2005-08-18	2,715	2,725	2,705	2,715	2,800	1,810
2005-08-17	2,715	2,715	2,700	2,710	6,000	1,806.67
2005-08-16	2,720	2,745	2,705	2,715	2,600	1,810
2005-08-15	2,695	2,720	2,695	2,715	3,100	1,810
2005-08-12	2,705	2,715	2,685	2,695	10,700	1,796.67
2005-08-11	2,730	2,740	2,700	2,710	8,400	1,806.67
2005-08-10	2,765	2,780	2,675	2,740	7,100	1,826.67
2005-08-09	2,830	2,830	2,740	2,760	2,500	1,840
2005-08-08	2,725	2,740	2,700	2,740	5,100	1,826.67
2005-08-05	2,825	2,825	2,760	2,765	2,200	1,843.33
2005-08-04	2,800	2,825	2,800	2,825	4,000	1,883.33
2005-08-03	2,810	2,810	2,800	2,800	1,900	1,866.67
2005-08-02	2,900	2,900	2,820	2,820	3,200	1,880
2005-08-01	2,870	2,930	2,870	2,910	2,700	1,940
2005-07-29	2,835	2,860	2,830	2,830	5,600	1,886.67
2005-07-28	2,980	2,980	2,910	2,950	17,900	1,966.67
2005-07-27	2,910	2,930	2,890	2,930	10,200	1,953.33
2005-07-26	2,910	2,920	2,900	2,915	16,900	1,943.33
2005-07-25	2,850	2,900	2,845	2,900	10,200	1,933.33
2005-07-22	2,865	2,870	2,820	2,865	4,100	1,910
2005-07-21	2,830	2,870	2,820	2,850	7,400	1,900
2005-07-20	2,830	2,880	2,825	2,875	7,500	1,916.67
2005-07-19	2,825	2,825	2,790	2,800	3,700	1,866.67
2005-07-15	2,850	2,880	2,780	2,785	6,700	1,856.67
2005-07-14	2,785	2,850	2,760	2,850	10,300	1,900
2005-07-13	2,785	2,805	2,785	2,795	4,300	1,863.33
2005-07-12	2,750	2,765	2,710	2,745	3,000	1,830
2005-07-11	2,760	2,770	2,745	2,760	4,700	1,840
2005-07-08	2,815	2,820	2,705	2,755	6,700	1,836.67
2005-07-07	2,860	2,880	2,830	2,830	1,100	1,886.67
2005-07-06	2,850	2,865	2,850	2,855	2,900	1,903.33
2005-07-05	2,810	2,940	2,810	2,920	24,100	1,946.67
2005-07-04	2,800	2,820	2,800	2,805	6,400	1,870
2005-07-01	2,725	2,800	2,725	2,775	13,700	1,850
2005-06-30	2,720	2,735	2,700	2,720	10,500	1,813.33
2005-06-29	2,685	2,720	2,680	2,685	3,800	1,790
2005-06-28	2,750	2,750	2,655	2,680	10,900	1,786.67
2005-06-27	2,650	2,675	2,640	2,675	3,800	1,783.33
2005-06-24	2,630	2,660	2,625	2,650	5,800	1,766.67
2005-06-23	2,625	2,680	2,620	2,630	3,500	1,753.33
2005-06-22	2,625	2,645	2,620	2,625	4,400	1,750
2005-06-21	2,620	2,645	2,620	2,625	3,500	1,750
2005-06-20	2,640	2,640	2,600	2,610	11,500	1,740
2005-06-17	2,590	2,720	2,585	2,720	12,400	1,813.33
2005-06-16	2,640	2,640	2,580	2,580	10,500	1,720
2005-06-15	2,645	2,645	2,620	2,635	3,600	1,756.67
2005-06-14	2,625	2,630	2,615	2,615	1,200	1,743.33
2005-06-13	2,650	2,650	2,625	2,630	2,300	1,753.33
2005-06-10	2,610	2,650	2,610	2,630	5,100	1,753.33
2005-06-09	2,605	2,620	2,605	2,610	9,100	1,740
2005-06-08	2,580	2,600	2,580	2,600	4,300	1,733.33
2005-06-07	2,590	2,590	2,580	2,580	8,300	1,720
2005-06-06	2,600	2,620	2,575	2,590	7,900	1,726.67
2005-06-03	2,650	2,650	2,570	2,580	11,800	1,720
2005-06-02	2,675	2,675	2,655	2,655	8,000	1,770
2005-06-01	2,685	2,690	2,650	2,660	7,900	1,773.33
2005-05-31	2,735	2,745	2,695	2,700	4,000	1,800
2005-05-30	2,785	2,785	2,730	2,730	5,700	1,820
2005-05-27	2,720	2,760	2,715	2,760	2,100	1,840
2005-05-26	2,720	2,725	2,695	2,700	6,000	1,800
2005-05-25	2,765	2,780	2,710	2,720	3,000	1,813.33
2005-05-24	2,805	2,815	2,780	2,785	4,300	1,856.67
2005-05-23	2,855	2,855	2,855	2,855	700	1,903.33
2005-05-20	2,810	2,815	2,810	2,815	2,700	1,876.67
2005-05-19	2,880	2,880	2,810	2,810	12,100	1,873.33
2005-05-18	2,865	2,880	2,800	2,800	7,100	1,866.67
2005-05-17	2,860	2,865	2,850	2,865	10,400	1,910
2005-05-16	2,855	2,880	2,805	2,860	3,900	1,906.67
2005-05-13	2,840	2,860	2,800	2,860	6,800	1,906.67
2005-05-12	2,870	2,880	2,850	2,880	12,100	1,920
2005-05-11	2,850	2,870	2,850	2,870	2,600	1,913.33
2005-05-10	2,800	2,890	2,770	2,880	18,700	1,920
2005-05-09	2,885	2,885	2,770	2,770	24,300	1,846.67
2005-05-06	2,695	2,700	2,675	2,685	3,900	1,790
2005-05-02	2,700	2,705	2,665	2,690	1,300	1,793.33
2005-04-28	2,800	2,800	2,700	2,700	6,100	1,800
2005-04-27	2,705	2,740	2,705	2,730	3,600	1,820
2005-04-26	2,740	2,740	2,710	2,720	1,100	1,813.33
2005-04-25	2,760	2,760	2,730	2,740	1,100	1,826.67
2005-04-22	2,800	2,800	2,760	2,760	1,600	1,840
2005-04-21	2,750	2,760	2,750	2,760	700	1,840
2005-04-20	2,800	2,800	2,755	2,790	1,100	1,860
2005-04-19	2,710	2,780	2,710	2,780	1,100	1,853.33
2005-04-18	2,720	2,740	2,700	2,700	1,700	1,800
2005-04-15	2,745	2,745	2,700	2,740	4,500	1,826.67
2005-04-14	2,830	2,830	2,750	2,760	3,600	1,840
2005-04-13	2,860	2,865	2,790	2,840	2,600	1,893.33
2005-04-12	2,850	2,850	2,850	2,850	300	1,900
2005-04-11	2,860	2,860	2,850	2,850	500	1,900
2005-04-08	2,900	2,900	2,860	2,860	2,200	1,906.67
2005-04-07	2,865	2,900	2,865	2,900	1,900	1,933.33
2005-04-06	2,890	2,920	2,880	2,900	6,500	1,933.33
2005-04-05	2,875	2,900	2,865	2,890	900	1,926.67
2005-04-04	2,925	2,930	2,870	2,870	2,500	1,913.33
2005-04-01	2,865	2,930	2,865	2,885	7,400	1,923.33
2005-03-31	2,880	2,930	2,880	2,880	2,000	1,920
2005-03-30	2,950	2,950	2,900	2,940	7,000	1,960
2005-03-29	2,920	2,950	2,880	2,950	4,800	1,966.67
2005-03-28	2,950	2,950	2,930	2,950	11,300	1,966.67
2005-03-25	2,880	2,920	2,865	2,910	11,600	1,940
2005-03-24	2,860	2,880	2,860	2,880	6,200	1,920
2005-03-23	2,850	2,860	2,840	2,860	7,500	1,906.67
2005-03-22	2,860	2,860	2,785	2,850	6,800	1,900
2005-03-18	2,840	2,860	2,800	2,860	14,200	1,906.67
2005-03-17	2,800	2,820	2,795	2,820	4,100	1,880
2005-03-16	2,780	2,790	2,760	2,790	6,200	1,860
2005-03-15	2,765	2,780	2,750	2,780	4,300	1,853.33
2005-03-14	2,760	2,800	2,755	2,760	2,700	1,840
2005-03-11	2,775	2,830	2,750	2,790	10,800	1,860
2005-03-10	2,785	2,785	2,750	2,780	3,300	1,853.33
2005-03-09	2,795	2,795	2,765	2,775	1,900	1,850
2005-03-08	2,785	2,795	2,780	2,785	2,000	1,856.67
2005-03-07	2,800	2,800	2,755	2,775	2,400	1,850
2005-03-04	2,815	2,815	2,795	2,795	1,400	1,863.33
2005-03-03	2,810	2,815	2,810	2,815	300	1,876.67
2005-03-02	2,800	2,850	2,790	2,850	12,200	1,900
2005-03-01	2,800	2,840	2,790	2,800	3,000	1,866.67
2005-02-28	2,850	2,850	2,800	2,840	9,800	1,893.33
2005-02-25	2,795	2,805	2,795	2,795	5,000	1,863.33
2005-02-24	2,770	2,795	2,770	2,795	5,800	1,863.33
2005-02-23	2,745	2,790	2,745	2,755	4,700	1,836.67
2005-02-22	2,810	2,850	2,810	2,850	7,400	1,900
2005-02-21	2,810	2,840	2,775	2,815	6,500	1,876.67
2005-02-18	2,775	2,775	2,750	2,765	5,900	1,843.33
2005-02-17	2,760	2,770	2,745	2,755	1,400	1,836.67
2005-02-16	2,745	2,760	2,745	2,760	4,300	1,840
2005-02-15	2,745	2,765	2,740	2,740	8,000	1,826.67
2005-02-14	2,765	2,770	2,745	2,745	10,200	1,830
2005-02-10	2,725	2,770	2,720	2,740	6,300	1,826.67
2005-02-09	2,695	2,735	2,695	2,720	11,700	1,813.33
2005-02-08	2,785	2,800	2,740	2,755	4,900	1,836.67
2005-02-07	2,850	2,865	2,800	2,800	7,700	1,866.67
2005-02-04	2,845	2,845	2,810	2,810	6,100	1,873.33
2005-02-03	2,855	2,860	2,800	2,850	7,000	1,900
2005-02-02	2,860	2,865	2,845	2,855	5,600	1,903.33
2005-02-01	2,870	2,870	2,850	2,860	5,700	1,906.67
2005-01-31	2,850	2,880	2,820	2,860	16,900	1,906.67
2005-01-28	2,850	2,870	2,835	2,850	15,300	1,900
2005-01-27	2,830	2,830	2,800	2,830	10,900	1,886.67
2005-01-26	2,780	2,815	2,770	2,810	4,000	1,873.33
2005-01-25	2,755	2,795	2,755	2,795	5,300	1,863.33
2005-01-24	2,755	2,765	2,750	2,755	9,700	1,836.67
2005-01-21	2,750	2,755	2,750	2,755	5,500	1,836.67
2005-01-20	2,755	2,760	2,745	2,755	6,900	1,836.67
2005-01-19	2,770	2,770	2,750	2,760	8,300	1,840
2005-01-18	2,750	2,770	2,750	2,770	11,500	1,846.67
2005-01-17	2,750	2,770	2,750	2,760	5,700	1,840
2005-01-14	2,780	2,790	2,740	2,750	7,100	1,833.33
2005-01-13	2,765	2,770	2,760	2,765	3,000	1,843.33
2005-01-12	2,760	2,800	2,750	2,775	3,300	1,850
2005-01-11	2,840	2,840	2,755	2,760	5,800	1,840
2005-01-07	2,800	2,835	2,750	2,810	19,000	1,873.33
2005-01-06	2,715	2,730	2,710	2,710	7,200	1,806.67
2005-01-05	2,745	2,745	2,700	2,715	6,300	1,810
2005-01-04	2,770	2,770	2,700	2,750	4,600	1,833.33

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