8198 マックスバリュ東海(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,395	2,395	2,280	2,360	6,500	2,360
2006-12-28	2,400	2,400	2,360	2,390	17,900	2,390
2006-12-27	2,350	2,360	2,345	2,360	7,500	2,360
2006-12-26	2,345	2,345	2,340	2,345	5,900	2,345
2006-12-25	2,340	2,340	2,335	2,340	7,700	2,340
2006-12-22	2,310	2,335	2,310	2,335	6,800	2,335
2006-12-21	2,305	2,305	2,300	2,300	5,100	2,300
2006-12-20	2,300	2,305	2,300	2,305	4,100	2,305
2006-12-19	2,285	2,295	2,285	2,295	3,200	2,295
2006-12-18	2,300	2,305	2,280	2,285	10,000	2,285
2006-12-15	2,305	2,310	2,300	2,300	9,000	2,300
2006-12-14	2,300	2,315	2,300	2,310	6,300	2,310
2006-12-13	2,300	2,310	2,280	2,300	7,700	2,300
2006-12-12	2,270	2,300	2,260	2,280	4,300	2,280
2006-12-11	2,280	2,285	2,265	2,280	3,000	2,280
2006-12-08	2,315	2,330	2,290	2,295	3,200	2,295
2006-12-07	2,315	2,340	2,310	2,315	1,700	2,315
2006-12-06	2,320	2,340	2,320	2,325	2,500	2,325
2006-12-05	2,330	2,345	2,330	2,340	3,400	2,340
2006-12-04	2,305	2,320	2,305	2,315	1,400	2,315
2006-12-01	2,320	2,325	2,300	2,310	5,100	2,310
2006-11-30	2,300	2,300	2,290	2,295	2,300	2,295
2006-11-29	2,295	2,315	2,295	2,300	3,300	2,300
2006-11-28	2,350	2,360	2,325	2,325	23,600	2,325
2006-11-27	2,290	2,340	2,290	2,335	8,800	2,335
2006-11-24	2,290	2,290	2,280	2,285	4,500	2,285
2006-11-22	2,290	2,290	2,275	2,280	3,800	2,280
2006-11-21	2,280	2,290	2,280	2,280	2,500	2,280
2006-11-20	2,290	2,300	2,275	2,280	9,100	2,280
2006-11-17	2,300	2,340	2,275	2,290	6,000	2,290
2006-11-16	2,280	2,300	2,280	2,290	1,900	2,290
2006-11-15	2,300	2,300	2,275	2,275	4,700	2,275
2006-11-14	2,330	2,340	2,275	2,315	5,500	2,315
2006-11-13	2,325	2,345	2,320	2,320	9,700	2,320
2006-11-10	2,310	2,340	2,290	2,330	10,600	2,330
2006-11-09	2,280	2,305	2,270	2,300	11,900	2,300
2006-11-08	2,285	2,285	2,270	2,280	2,200	2,280
2006-11-07	2,285	2,300	2,250	2,255	2,100	2,255
2006-11-06	2,290	2,290	2,260	2,290	2,300	2,290
2006-11-02	2,305	2,310	2,290	2,290	28,900	2,290
2006-11-01	2,335	2,335	2,310	2,310	24,700	2,310
2006-10-31	2,300	2,340	2,260	2,340	34,900	2,340
2006-10-30	2,315	2,315	2,250	2,270	21,900	2,270
2006-10-27	2,260	2,300	2,255	2,300	10,500	2,300
2006-10-26	2,270	2,270	2,250	2,270	6,600	2,270
2006-10-25	2,270	2,270	2,250	2,255	4,600	2,255
2006-10-24	2,250	2,270	2,245	2,250	6,700	2,250
2006-10-23	2,245	2,275	2,220	2,250	9,200	2,250
2006-10-20	2,200	2,205	2,180	2,205	5,800	2,205
2006-10-19	2,165	2,170	2,160	2,170	2,100	2,170
2006-10-18	2,160	2,170	2,150	2,150	1,900	2,150
2006-10-17	2,170	2,170	2,160	2,160	1,600	2,160
2006-10-16	2,170	2,170	2,150	2,160	8,000	2,160
2006-10-13	2,155	2,155	2,145	2,155	4,700	2,155
2006-10-12	2,145	2,155	2,145	2,150	10,900	2,150
2006-10-11	2,150	2,155	2,145	2,150	10,600	2,150
2006-10-10	2,135	2,150	2,120	2,145	1,900	2,145
2006-10-06	2,150	2,170	2,130	2,135	3,800	2,135
2006-10-05	2,180	2,190	2,150	2,150	7,400	2,150
2006-10-04	2,135	2,135	2,115	2,125	2,300	2,125
2006-10-03	2,135	2,150	2,120	2,130	3,500	2,130
2006-10-02	2,125	2,125	2,115	2,120	7,000	2,120
2006-09-29	2,120	2,150	2,120	2,135	2,800	2,135
2006-09-28	2,175	2,175	2,150	2,160	10,800	2,160
2006-09-27	2,140	2,170	2,130	2,145	5,100	2,145
2006-09-26	2,140	2,145	2,140	2,140	400	2,140
2006-09-25	2,175	2,190	2,100	2,115	3,600	2,115
2006-09-22	2,130	2,180	2,130	2,180	2,800	2,180
2006-09-21	2,130	2,140	2,130	2,130	1,600	2,130
2006-09-20	2,130	2,130	2,100	2,100	1,400	2,100
2006-09-19	2,180	2,220	2,100	2,100	2,800	2,100
2006-09-15	2,190	2,190	2,140	2,140	1,100	2,140
2006-09-14	2,110	2,190	2,110	2,190	3,200	2,190
2006-09-13	2,250	2,250	2,150	2,150	2,500	2,150
2006-09-12	2,170	2,225	2,170	2,225	2,100	2,225
2006-09-11	2,260	2,260	2,200	2,205	5,400	2,205
2006-09-08	2,250	2,290	2,230	2,235	8,400	2,235
2006-09-07	2,250	2,265	2,220	2,265	8,200	2,265
2006-09-06	2,275	2,280	2,250	2,250	11,000	2,250
2006-09-05	2,220	2,290	2,220	2,270	8,300	2,270
2006-09-04	2,170	2,215	2,170	2,215	7,700	2,215
2006-09-01	2,180	2,180	2,160	2,165	2,700	2,165
2006-08-31	2,160	2,180	2,160	2,160	7,600	2,160
2006-08-30	2,150	2,175	2,135	2,160	5,100	2,160
2006-08-29	2,150	2,160	2,145	2,145	2,800	2,145
2006-08-28	2,150	2,170	2,140	2,150	15,300	2,150
2006-08-25	2,090	2,130	2,090	2,130	6,700	2,130
2006-08-24	2,100	2,115	2,080	2,090	6,300	2,090
2006-08-23	2,105	2,110	2,075	2,100	5,700	2,100
2006-08-22	2,105	2,110	2,090	2,105	3,000	2,105
2006-08-21	2,085	2,100	2,075	2,075	7,800	2,075
2006-08-18	2,080	2,090	2,075	2,085	1,700	2,085
2006-08-17	2,080	2,090	2,070	2,080	4,100	2,080
2006-08-16	2,055	2,080	2,055	2,070	6,600	2,070
2006-08-15	2,060	2,075	2,045	2,050	2,400	2,050
2006-08-14	2,060	2,060	2,030	2,060	2,600	2,060
2006-08-11	2,045	2,055	2,025	2,030	2,500	2,030
2006-08-10	2,040	2,055	2,030	2,030	2,600	2,030
2006-08-09	2,030	2,050	2,005	2,025	4,200	2,025
2006-08-08	2,000	2,050	2,000	2,025	3,300	2,025
2006-08-07	2,030	2,030	2,000	2,000	2,700	2,000
2006-08-04	1,999	2,005	1,995	2,000	4,200	2,000
2006-08-03	1,991	2,000	1,984	1,986	6,300	1,986
2006-08-02	2,005	2,005	1,993	1,995	4,300	1,995
2006-08-01	2,010	2,010	1,995	2,000	5,300	2,000
2006-07-31	2,000	2,040	1,997	2,010	7,700	2,010
2006-07-28	2,150	2,150	1,997	1,997	14,400	1,997
2006-07-27	1,999	2,010	1,990	2,000	10,400	2,000
2006-07-26	1,960	2,000	1,960	1,999	3,000	1,999
2006-07-25	1,980	2,000	1,980	2,000	8,300	2,000
2006-07-24	1,970	1,990	1,951	1,980	8,800	1,980
2006-07-21	1,980	1,995	1,980	1,983	4,800	1,983
2006-07-20	2,000	2,020	1,985	1,985	6,500	1,985
2006-07-19	2,000	2,000	1,990	1,990	14,200	1,990
2006-07-18	1,999	2,005	1,995	2,005	8,300	2,005
2006-07-14	1,998	2,000	1,995	1,999	6,400	1,999
2006-07-13	1,999	2,000	1,992	1,999	5,500	1,999
2006-07-12	1,999	2,005	1,998	1,998	2,700	1,998
2006-07-11	2,000	2,000	1,990	1,999	2,100	1,999
2006-07-10	2,000	2,000	1,970	1,980	9,300	1,980
2006-07-07	2,030	2,030	2,000	2,005	4,300	2,005
2006-07-06	2,010	2,035	2,000	2,035	6,200	2,035
2006-07-05	1,991	2,005	1,990	2,005	8,600	2,005
2006-07-04	2,000	2,010	1,991	1,992	10,900	1,992
2006-07-03	2,000	2,000	1,983	1,991	10,600	1,991
2006-06-30	1,981	2,000	1,973	2,000	16,400	2,000
2006-06-29	1,970	1,989	1,965	1,970	20,200	1,970
2006-06-28	1,995	1,995	1,960	1,973	23,300	1,973
2006-06-27	1,910	1,965	1,910	1,965	29,100	1,965
2006-06-26	1,920	1,924	1,906	1,906	11,500	1,906
2006-06-23	1,916	1,918	1,910	1,918	14,200	1,918
2006-06-22	1,910	1,925	1,910	1,921	8,700	1,921
2006-06-21	1,918	1,920	1,900	1,908	10,300	1,908
2006-06-20	1,920	1,935	1,920	1,920	14,200	1,920
2006-06-19	1,970	1,970	1,933	1,939	9,600	1,939
2006-06-16	1,955	1,985	1,955	1,965	20,500	1,965
2006-06-15	1,995	1,999	1,980	1,985	5,700	1,985
2006-06-14	1,960	1,960	1,910	1,938	5,100	1,938
2006-06-13	2,020	2,020	1,956	1,956	2,500	1,956
2006-06-12	2,045	2,045	2,020	2,020	1,800	2,020
2006-06-09	1,976	2,050	1,860	2,050	13,100	2,050
2006-06-08	1,963	1,990	1,945	1,945	7,800	1,945
2006-06-07	1,996	2,015	1,996	2,000	7,100	2,000
2006-06-06	2,075	2,080	1,995	1,995	11,300	1,995
2006-06-05	2,090	2,095	2,070	2,080	2,000	2,080
2006-06-02	2,100	2,100	2,045	2,075	8,100	2,075
2006-06-01	2,050	2,130	2,050	2,130	9,300	2,130
2006-05-31	2,090	2,130	2,045	2,130	10,500	2,130
2006-05-30	2,105	2,110	2,090	2,090	4,500	2,090
2006-05-29	2,110	2,110	2,080	2,110	13,800	2,110
2006-05-26	2,060	2,090	2,045	2,090	14,500	2,090
2006-05-25	2,085	2,085	2,060	2,060	5,800	2,060
2006-05-24	2,100	2,105	2,070	2,075	14,600	2,075
2006-05-23	2,150	2,160	2,100	2,100	11,000	2,100
2006-05-22	2,175	2,195	2,155	2,155	5,800	2,155
2006-05-19	2,140	2,180	2,095	2,175	16,200	2,175
2006-05-18	2,090	2,130	2,065	2,130	9,600	2,130
2006-05-17	2,090	2,145	2,090	2,100	4,500	2,100
2006-05-16	2,120	2,150	2,090	2,090	5,000	2,090
2006-05-15	2,110	2,155	2,100	2,120	7,700	2,120
2006-05-12	2,130	2,140	2,105	2,130	5,600	2,130
2006-05-11	2,155	2,170	2,130	2,135	12,800	2,135
2006-05-10	2,155	2,170	2,155	2,170	5,100	2,170
2006-05-09	2,165	2,170	2,155	2,160	21,100	2,160
2006-05-08	2,170	2,180	2,155	2,160	15,900	2,160
2006-05-02	2,155	2,165	2,140	2,150	16,700	2,150
2006-05-01	2,200	2,210	2,190	2,190	8,700	2,190
2006-04-28	2,290	2,290	2,200	2,240	12,700	2,240
2006-04-27	2,180	2,220	2,175	2,215	8,100	2,215
2006-04-26	2,165	2,190	2,165	2,180	1,500	2,180
2006-04-25	2,185	2,185	2,160	2,165	3,200	2,165
2006-04-24	2,160	2,185	2,150	2,185	7,000	2,185
2006-04-21	2,185	2,185	2,120	2,160	46,400	2,160
2006-04-20	2,210	2,215	2,190	2,190	17,600	2,190
2006-04-19	2,205	2,245	2,200	2,200	18,800	2,200
2006-04-18	2,200	2,225	2,195	2,200	8,300	2,200
2006-04-17	2,240	2,240	2,200	2,200	17,900	2,200
2006-04-14	2,255	2,255	2,230	2,240	19,900	2,240
2006-04-13	2,295	2,295	2,240	2,250	27,200	2,250
2006-04-12	2,310	2,325	2,270	2,270	23,200	2,270
2006-04-11	2,340	2,340	2,300	2,315	10,400	2,315
2006-04-10	2,280	2,340	2,275	2,310	15,300	2,310
2006-04-07	2,360	2,360	2,280	2,330	67,900	2,330
2006-04-06	2,265	2,300	2,265	2,280	28,900	2,280
2006-04-05	2,265	2,270	2,240	2,260	10,700	2,260
2006-04-04	2,270	2,290	2,265	2,275	9,400	2,275
2006-04-03	2,310	2,310	2,270	2,270	11,100	2,270
2006-03-31	2,300	2,310	2,265	2,310	18,800	2,310
2006-03-30	2,280	2,305	2,240	2,300	21,400	2,300
2006-03-29	2,300	2,320	2,275	2,275	26,000	2,275
2006-03-28	2,270	2,285	2,240	2,275	16,300	2,275
2006-03-27	2,280	2,285	2,240	2,255	30,900	2,255
2006-03-24	2,150	2,200	2,150	2,175	12,400	2,175
2006-03-23	2,125	2,165	2,125	2,150	15,700	2,150
2006-03-22	2,080	2,130	2,075	2,120	12,400	2,120
2006-03-20	2,060	2,095	2,060	2,080	6,900	2,080
2006-03-17	2,055	2,070	2,030	2,050	9,500	2,050
2006-03-16	2,080	2,080	2,030	2,040	10,500	2,040
2006-03-15	2,095	2,115	2,080	2,085	15,200	2,085
2006-03-14	2,040	2,080	2,035	2,080	16,900	2,080
2006-03-13	2,030	2,045	2,025	2,035	8,200	2,035
2006-03-10	2,025	2,035	2,020	2,025	10,800	2,025
2006-03-09	2,040	2,060	2,005	2,060	17,400	2,060
2006-03-08	2,075	2,080	2,040	2,070	11,500	2,070
2006-03-07	2,035	2,080	2,035	2,080	5,500	2,080
2006-03-06	2,090	2,090	1,965	2,035	14,000	2,035
2006-03-03	2,105	2,130	2,085	2,105	8,300	2,105
2006-03-02	2,195	2,220	2,180	2,180	27,200	2,180
2006-03-01	2,230	2,240	2,190	2,195	25,100	2,195
2006-02-28	2,290	2,300	2,245	2,245	30,400	2,245
2006-02-27	2,285	2,315	2,240	2,245	26,800	2,245
2006-02-24	2,230	2,285	2,220	2,265	11,900	2,265
2006-02-23	2,090	2,245	2,065	2,190	58,000	2,190
2006-02-22	3,420	3,420	3,400	3,400	16,600	2,266.67
2006-02-21	3,350	3,420	3,330	3,420	12,900	2,280
2006-02-20	3,420	3,420	3,350	3,360	12,300	2,240
2006-02-17	3,410	3,450	3,410	3,430	10,700	2,286.67
2006-02-16	3,450	3,460	3,430	3,430	10,600	2,286.67
2006-02-15	3,450	3,470	3,440	3,450	4,100	2,300
2006-02-14	3,390	3,440	3,370	3,440	16,400	2,293.33
2006-02-13	3,440	3,470	3,360	3,370	24,700	2,246.67
2006-02-10	3,530	3,530	3,410	3,440	15,300	2,293.33
2006-02-09	3,500	3,550	3,420	3,500	22,500	2,333.33
2006-02-08	3,570	3,580	3,400	3,450	23,700	2,300
2006-02-07	3,560	3,590	3,550	3,570	28,700	2,380
2006-02-06	3,580	3,620	3,560	3,560	20,200	2,373.33
2006-02-03	3,570	3,580	3,550	3,580	8,500	2,386.67
2006-02-02	3,590	3,600	3,550	3,590	6,700	2,393.33
2006-02-01	3,620	3,660	3,550	3,560	19,600	2,373.33
2006-01-31	3,610	3,650	3,570	3,580	26,700	2,386.67
2006-01-30	3,720	3,720	3,590	3,630	14,000	2,420
2006-01-27	3,530	3,570	3,500	3,530	9,500	2,353.33
2006-01-26	3,490	3,550	3,480	3,480	8,100	2,320
2006-01-25	3,500	3,500	3,450	3,490	5,200	2,326.67
2006-01-24	3,370	3,450	3,370	3,450	8,000	2,300
2006-01-23	3,450	3,460	3,350	3,420	17,400	2,280
2006-01-20	3,500	3,660	3,500	3,540	11,500	2,360
2006-01-19	3,300	3,590	3,300	3,480	26,300	2,320
2006-01-18	3,610	3,620	3,300	3,420	38,800	2,280
2006-01-17	3,730	3,740	3,700	3,710	12,300	2,473.33
2006-01-16	3,740	3,750	3,730	3,740	54,800	2,493.33
2006-01-13	3,750	3,780	3,720	3,730	25,700	2,486.67
2006-01-12	3,760	3,790	3,750	3,750	16,400	2,500
2006-01-11	3,800	3,800	3,760	3,760	7,200	2,506.67
2006-01-10	3,800	3,850	3,780	3,800	10,100	2,533.33
2006-01-06	3,800	3,820	3,750	3,800	18,800	2,533.33
2006-01-05	3,690	3,850	3,690	3,820	28,400	2,546.67
2006-01-04	3,590	3,590	3,520	3,560	16,000	2,373.33

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