1. HOME >
  2. 株価時系列 >
  3. 8198 >
  4. 2012年

8198 マックスバリュ東海(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2561,2651,2401,24427,7001,244
2012-12-271,2301,2491,2301,24915,0001,249
2012-12-261,2101,2221,2071,2217,2001,221
2012-12-251,2031,2091,2001,20314,3001,203
2012-12-211,2101,2101,2031,2035,4001,203
2012-12-201,1951,2101,1951,2066,8001,206
2012-12-191,1911,2041,1911,2025,2001,202
2012-12-181,1851,1981,1851,1893,1001,189
2012-12-171,1991,2051,1801,18013,4001,180
2012-12-141,1971,2001,1961,1999,5001,199
2012-12-131,2051,2081,1961,1985,8001,198
2012-12-121,2121,2131,2031,2037,4001,203
2012-12-111,2061,2121,2061,2124,1001,212
2012-12-101,2021,2061,2001,2065,9001,206
2012-12-071,1961,2051,1941,2024,7001,202
2012-12-061,1911,1981,1901,1947,2001,194
2012-12-051,1871,1901,1811,1905,8001,190
2012-12-041,1871,1871,1801,1848,6001,184
2012-12-031,1851,1851,1801,1836,2001,183
2012-11-301,1821,1821,1751,1785,7001,178
2012-11-291,1841,1841,1811,1826,3001,182
2012-11-281,1791,1831,1781,1837,3001,183
2012-11-271,1791,1841,1751,1839,1001,183
2012-11-261,1701,1801,1671,1775,9001,177
2012-11-221,1601,1651,1561,1653,2001,165
2012-11-211,1601,1601,1541,1563,1001,156
2012-11-201,1601,1601,1551,1562,2001,156
2012-11-191,1551,1601,1501,1535,0001,153
2012-11-161,1491,1501,1421,1482,1001,148
2012-11-151,1471,1491,1421,1461,4001,146
2012-11-141,1461,1471,1411,1462,8001,146
2012-11-131,1421,1501,1411,1461,3001,146
2012-11-121,1481,1501,1391,1403,4001,140
2012-11-091,1471,1481,1401,1484,0001,148
2012-11-081,1501,1501,1471,1495,0001,149
2012-11-071,1461,1491,1451,1494,1001,149
2012-11-061,1381,1431,1381,1433,4001,143
2012-11-051,1421,1421,1391,1422,7001,142
2012-11-021,1301,1391,1301,1363,6001,136
2012-11-011,1281,1351,1281,1292,4001,129
2012-10-311,1321,1331,1281,1281,4001,128
2012-10-301,1321,1321,1251,1281,9001,128
2012-10-291,1241,1301,1241,13010,8001,130
2012-10-261,1181,1241,1161,1245,9001,124
2012-10-251,1151,1191,1131,1183,2001,118
2012-10-241,1131,1141,1101,1118,1001,111
2012-10-231,1141,1151,1131,1153,3001,115
2012-10-221,1121,1151,1121,1143,5001,114
2012-10-191,1141,1161,1131,1142,3001,114
2012-10-181,1141,1171,1131,1132,4001,113
2012-10-171,1141,1171,1101,1143,4001,114
2012-10-161,1091,1141,1051,1142,0001,114
2012-10-151,1021,1071,1021,1051,8001,105
2012-10-121,1051,1071,1011,1016,6001,101
2012-10-111,1091,1101,1021,1028,1001,102
2012-10-101,1101,1101,1071,1073,5001,107
2012-10-091,1101,1101,1071,1093,4001,109
2012-10-051,1101,1131,1061,1104,5001,110
2012-10-041,1181,1191,1071,1106,3001,110
2012-10-031,1271,1271,1091,11810,2001,118
2012-10-021,1251,1261,1241,1261,4001,126
2012-10-011,1301,1301,1241,1252,6001,125
2012-09-281,1231,1251,1221,1247,4001,124
2012-09-271,1251,1301,1251,1303,5001,130
2012-09-261,1251,1261,1191,1262,6001,126
2012-09-251,1111,1211,1061,1219,0001,121
2012-09-241,1251,1261,1221,1262,2001,126
2012-09-211,1241,1251,1221,1251,8001,125
2012-09-201,1241,1241,1201,1241,5001,124
2012-09-191,1221,1241,1201,1202,2001,120
2012-09-181,1151,1221,1151,1222,8001,122
2012-09-141,1181,1181,1111,1152,6001,115
2012-09-131,1231,1231,1111,1111,1001,111
2012-09-121,1101,1151,1061,1062,8001,106
2012-09-111,1101,1101,1071,1087001,108
2012-09-101,1111,1161,1071,1072,0001,107
2012-09-071,1091,1191,1091,1106001,110
2012-09-061,1201,1201,1051,1054,5001,105
2012-09-051,1271,1271,1141,1162,2001,116
2012-09-041,1241,1271,1201,1252,1001,125
2012-09-031,1091,1241,1081,1241,5001,124
2012-08-311,1181,1181,1061,1063,6001,106
2012-08-301,1211,1251,1101,1183,3001,118
2012-08-291,1301,1301,1201,1252,1001,125
2012-08-281,1301,1381,1211,1388,1001,138
2012-08-271,1301,1391,1251,1385,6001,138
2012-08-241,1331,1331,1281,1281,5001,128
2012-08-231,1291,1301,1271,1272,1001,127
2012-08-221,1261,1261,1221,1262,5001,126
2012-08-211,1271,1281,1241,1263,4001,126
2012-08-201,1341,1361,1251,1273,8001,127
2012-08-171,1221,1351,1221,1341,0001,134
2012-08-161,1251,1301,1201,1221,7001,122
2012-08-151,1301,1301,1251,1252,0001,125
2012-08-141,1241,1381,1241,1301,8001,130
2012-08-131,1381,1381,1151,1253,0001,125
2012-08-101,1381,1391,1371,1386,6001,138
2012-08-091,1351,1361,1331,1363,8001,136
2012-08-081,1291,1431,1291,1352,6001,135
2012-08-071,1301,1351,1301,1354,5001,135
2012-08-061,1301,1321,1181,1305,7001,130
2012-08-031,1101,1201,1101,1205,1001,120
2012-08-021,1141,1151,1101,1104001,110
2012-08-011,1101,1141,1061,1077001,107
2012-07-311,1101,1141,1031,1101,2001,110
2012-07-301,1151,1191,1101,11017,1001,110
2012-07-271,1061,1151,1021,1158,9001,115
2012-07-261,1001,1091,0951,1067,1001,106
2012-07-251,1001,1071,0981,0983,5001,098
2012-07-241,1051,1091,0971,0976,1001,097
2012-07-231,1181,1201,1061,1073,7001,107
2012-07-201,1171,1181,1101,1182,1001,118
2012-07-191,1191,1191,1121,1152,4001,115
2012-07-181,1181,1181,1111,1112,5001,111
2012-07-171,1151,1191,1131,1192,1001,119
2012-07-131,1091,1151,1091,1151,1001,115
2012-07-121,1151,1151,1081,1097001,109
2012-07-111,1081,1141,1061,1141,9001,114
2012-07-101,1151,1171,1111,1114,5001,111
2012-07-091,1051,1131,1051,1111,5001,111
2012-07-061,1021,1141,1021,1084,4001,108
2012-07-051,1051,1091,1011,1063,6001,106
2012-07-041,1061,1101,1051,1101,7001,110
2012-07-031,1091,1091,1031,1051,7001,105
2012-07-021,1011,1101,1001,1012,4001,101
2012-06-291,0971,1101,0941,0984,1001,098
2012-06-281,0941,1101,0941,1108,7001,110
2012-06-271,0991,1151,0991,1156,8001,115
2012-06-261,0981,0991,0911,0993,3001,099
2012-06-251,0931,0981,0911,0951,7001,095
2012-06-221,0891,0921,0881,0883,1001,088
2012-06-211,0801,0881,0801,0881,7001,088
2012-06-201,0801,0801,0771,0807,1001,080
2012-06-191,0821,0821,0781,0794,2001,079
2012-06-181,0821,0831,0801,0803,7001,080
2012-06-151,0861,0861,0801,0812,9001,081
2012-06-141,0861,0861,0801,0804,6001,080
2012-06-131,0861,0891,0861,0861,5001,086
2012-06-121,0841,0841,0791,0811,3001,081
2012-06-111,0821,0871,0791,0797,8001,079
2012-06-081,0801,0851,0801,0823,5001,082
2012-06-071,0801,0841,0791,0795,6001,079
2012-06-061,0801,0801,0791,0794,1001,079
2012-06-051,0801,0811,0771,0794,8001,079
2012-06-041,0881,0881,0801,0824,9001,082
2012-06-011,0931,0931,0881,0884,5001,088
2012-05-311,0951,1001,0921,0924,4001,092
2012-05-301,0971,1001,0961,0993,3001,099
2012-05-291,0961,1201,0951,1121,5001,112
2012-05-281,1531,1531,0971,10027,5001,100
2012-05-251,0991,1191,0911,11914,2001,119
2012-05-241,0921,0921,0871,0883,3001,088
2012-05-231,0971,0971,0881,0886,3001,088
2012-05-221,1061,1061,0901,0956,8001,095
2012-05-211,0951,1001,0951,1001,5001,100
2012-05-181,1051,1051,0931,0944,1001,094
2012-05-171,1001,1021,0951,1022,9001,102
2012-05-161,0931,1051,0911,1002,8001,100
2012-05-151,1101,1111,0901,0929,2001,092
2012-05-141,1181,1191,1141,1193,3001,119
2012-05-111,1141,1181,1111,1137,4001,113
2012-05-101,1141,1141,1121,1133,9001,113
2012-05-091,1151,1171,1131,1146,8001,114
2012-05-081,1151,1171,1141,1146,6001,114
2012-05-071,1111,1181,1101,1139,0001,113
2012-05-021,1111,1171,1111,1142,5001,114
2012-05-011,1111,1201,1111,1123,8001,112
2012-04-271,1251,1251,1161,1168,1001,116
2012-04-261,1201,1251,1161,1205,9001,120
2012-04-251,1201,1201,1161,1164,0001,116
2012-04-241,1231,1231,1161,1163,0001,116
2012-04-231,1201,1261,1101,1264,6001,126
2012-04-201,1271,1271,1191,1243,0001,124
2012-04-191,1251,1281,1211,1271,8001,127
2012-04-181,1251,1261,1231,1243,3001,124
2012-04-171,1181,1231,1181,1232,9001,123
2012-04-161,1151,1251,1151,1188,1001,118
2012-04-131,1101,1131,1101,1123,7001,112
2012-04-121,1051,1081,1051,1063,4001,106
2012-04-111,1031,1061,1001,1022,6001,102
2012-04-101,1011,1031,0951,1031,9001,103
2012-04-091,1041,1051,1001,1002,7001,100
2012-04-061,1001,1051,0981,1052,2001,105
2012-04-051,0921,0951,0901,0933,5001,093
2012-04-041,1021,1081,0971,0974,4001,097
2012-04-031,1051,1111,1011,1042,5001,104
2012-04-021,1091,1111,1051,1053,8001,105
2012-03-301,1051,1091,1041,1082,8001,108
2012-03-291,1101,1101,1031,1042,6001,104
2012-03-281,1121,1121,1021,1107,4001,110
2012-03-271,1131,1131,1041,1117,8001,111
2012-03-261,1111,1111,1001,1118,8001,111
2012-03-231,1071,1111,1001,1086,9001,108
2012-03-221,1081,1101,1001,1076,9001,107
2012-03-211,1081,1091,0991,1057,2001,105
2012-03-191,0971,1071,0971,1066,8001,106
2012-03-161,0961,1001,0901,0937,2001,093
2012-03-151,1091,1091,0921,09612,0001,096
2012-03-141,1001,1091,1001,1097,3001,109
2012-03-131,0911,0991,0901,0993,4001,099
2012-03-121,0961,1001,0861,08610,6001,086
2012-03-091,0851,0961,0851,0918,7001,091
2012-03-081,0811,0871,0811,0856,9001,085
2012-03-071,0851,0851,0801,08410,0001,084
2012-03-061,1011,1031,0881,09112,5001,091
2012-03-051,1061,1091,1011,10410,3001,104
2012-03-021,1011,1101,1001,11013,9001,110
2012-03-011,1101,1151,1021,10319,4001,103
2012-02-291,1251,1281,1201,12011,0001,120
2012-02-281,1201,1341,1101,12749,9001,127
2012-02-271,1161,1281,1101,12870,2001,128
2012-02-241,1921,1961,1921,19649,5001,196
2012-02-231,1891,1951,1871,19129,8001,191
2012-02-221,1821,1901,1781,18933,7001,189
2012-02-211,1781,1851,1751,18220,1001,182
2012-02-201,1691,1781,1651,17716,5001,177
2012-02-171,1471,1621,1461,16024,1001,160
2012-02-161,1431,1481,1431,14616,7001,146
2012-02-151,1441,1461,1431,14321,4001,143
2012-02-141,1451,1451,1401,14310,2001,143
2012-02-131,1441,1461,1401,14020,5001,140
2012-02-101,1471,1481,1441,14412,3001,144
2012-02-091,1451,1481,1451,1475,9001,147
2012-02-081,1461,1491,1451,1468,0001,146
2012-02-071,1481,1501,1461,1467,1001,146
2012-02-061,1501,1511,1481,1487,3001,148
2012-02-031,1431,1491,1431,1465,1001,146
2012-02-021,1431,1481,1411,1436,9001,143
2012-02-011,1421,1441,1401,14014,1001,140
2012-01-311,1451,1461,1421,1437,5001,143
2012-01-301,1451,1521,1411,14516,0001,145
2012-01-271,1501,1531,1451,15313,1001,153
2012-01-261,1461,1501,1451,1508,3001,150
2012-01-251,1431,1481,1411,1457,9001,145
2012-01-241,1371,1461,1331,1389,4001,138
2012-01-231,1281,1361,1251,1337,7001,133
2012-01-201,1201,1241,1181,1248,1001,124
2012-01-191,1151,1151,1081,11415,3001,114
2012-01-181,1171,1181,1151,1158,7001,115
2012-01-171,1151,1151,1131,11312,2001,113
2012-01-161,1151,1161,1131,11510,1001,115
2012-01-131,1151,1161,1131,1159,6001,115
2012-01-121,1231,1281,1151,11514,2001,115
2012-01-111,1241,1271,1221,1234,1001,123
2012-01-101,1261,1281,1231,1238,1001,123
2012-01-061,1211,1291,1181,1237,0001,123
2012-01-051,1191,1261,1191,1208,3001,120
2012-01-041,1271,1271,1181,1235,1001,123

分割・併合履歴 ： [2006-02-23]1株→1.5株