1. HOME >
  2. 株価時系列 >
  3. 8198 >
  4. 2013年

8198 マックスバリュ東海(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5261,5451,5211,54028,7001,540
2013-12-271,4651,4981,4651,49821,4001,498
2013-12-261,4331,4631,4211,46323,8001,463
2013-12-251,4251,4271,4211,42222,2001,422
2013-12-241,4281,4301,4251,42519,1001,425
2013-12-201,4281,4321,4281,42811,4001,428
2013-12-191,4321,4341,4301,43013,1001,430
2013-12-181,4351,4351,4301,4327,7001,432
2013-12-171,4331,4381,4331,4339,6001,433
2013-12-161,4381,4391,4311,43118,3001,431
2013-12-131,4391,4411,4361,4407,4001,440
2013-12-121,4421,4421,4371,4408,3001,440
2013-12-111,4411,4451,4411,4444,8001,444
2013-12-101,4481,4501,4301,4438,6001,443
2013-12-091,4401,4451,4371,4459,1001,445
2013-12-061,4331,4351,4291,4319,0001,431
2013-12-051,4341,4351,4311,4315,6001,431
2013-12-041,4331,4341,4291,4299,3001,429
2013-12-031,4301,4351,4291,4346,5001,434
2013-12-021,4201,4251,4181,42510,6001,425
2013-11-291,4151,4201,4151,41611,3001,416
2013-11-281,4161,4191,4151,41512,5001,415
2013-11-271,4101,4181,4101,4187,2001,418
2013-11-261,4151,4191,4141,4155,3001,415
2013-11-251,4151,4151,4041,41510,8001,415
2013-11-221,4001,4051,3961,40012,0001,400
2013-11-211,3961,3991,3961,3967,2001,396
2013-11-201,3981,3991,3951,3964,3001,396
2013-11-191,3921,3981,3921,3926,0001,392
2013-11-181,3951,3981,3901,3988,0001,398
2013-11-151,3901,3941,3881,39211,2001,392
2013-11-141,3921,3971,3901,3934,4001,393
2013-11-131,3921,3981,3911,3915,9001,391
2013-11-121,3941,3951,3911,3914,5001,391
2013-11-111,3971,3981,3921,3936,0001,393
2013-11-081,3891,3951,3871,3956,2001,395
2013-11-071,3971,3971,3881,3886,8001,388
2013-11-061,3951,3971,3911,3928,1001,392
2013-11-051,3981,3991,3931,3964,8001,396
2013-11-011,3951,4021,3911,3916,5001,391
2013-10-311,4001,4011,3961,3985,1001,398
2013-10-301,3961,4021,3961,3996,2001,399
2013-10-291,3981,4001,3941,3987,1001,398
2013-10-281,3971,3991,3951,39810,7001,398
2013-10-251,3861,3901,3821,39010,7001,390
2013-10-241,3861,3881,3821,3864,4001,386
2013-10-231,3721,3851,3721,3829,1001,382
2013-10-221,3621,3701,3621,3705,2001,370
2013-10-211,3491,3591,3491,3579,1001,357
2013-10-181,3501,3531,3481,3485,2001,348
2013-10-171,3481,3501,3451,3463,2001,346
2013-10-161,3451,3481,3421,3442,1001,344
2013-10-151,3401,3421,3381,3427,2001,342
2013-10-111,3351,3401,3311,3346,7001,334
2013-10-101,3251,3371,3221,3315,2001,331
2013-10-091,3261,3301,3201,3256,7001,325
2013-10-081,3301,3301,3211,3264,1001,326
2013-10-071,3391,3401,3271,3307,7001,330
2013-10-041,3421,3431,3301,3407,1001,340
2013-10-031,3441,3471,3411,3463,4001,346
2013-10-021,3471,3501,3411,3416,3001,341
2013-10-011,3501,3511,3411,3476,4001,347
2013-09-301,3331,3461,3331,3409,5001,340
2013-09-271,3201,3351,3201,3337,8001,333
2013-09-261,3191,3201,3141,3207,6001,320
2013-09-251,3121,3191,3121,3135,2001,313
2013-09-241,3171,3191,3111,3147,0001,314
2013-09-201,3191,3241,3151,3165,5001,316
2013-09-191,3251,3251,3101,3156,9001,315
2013-09-181,3181,3221,3161,3206,3001,320
2013-09-171,3181,3201,3151,3183,7001,318
2013-09-131,3171,3181,3141,3183,6001,318
2013-09-121,3151,3251,3101,3187,9001,318
2013-09-111,3081,3191,3051,3094,9001,309
2013-09-101,2911,3061,2911,3048,1001,304
2013-09-091,2981,2981,2911,2916,6001,291
2013-09-061,2921,2941,2821,2864,5001,286
2013-09-051,2921,2931,2871,2922,1001,292
2013-09-041,2891,2901,2851,2874,7001,287
2013-09-031,2851,2901,2851,2892,4001,289
2013-09-021,2801,2841,2791,2793,7001,279
2013-08-301,2801,2981,2781,2834,0001,283
2013-08-291,2811,2821,2781,2783,0001,278
2013-08-281,2961,2961,2791,2829,7001,282
2013-08-271,2801,2921,2801,29210,9001,292
2013-08-261,2851,2851,2781,2829,0001,282
2013-08-231,2821,2821,2781,2819,9001,281
2013-08-221,2801,2821,2771,28211,2001,282
2013-08-211,2761,2801,2761,2782,7001,278
2013-08-201,2801,2831,2761,2774,6001,277
2013-08-191,2801,2811,2761,2803,3001,280
2013-08-161,2801,2801,2761,2803,9001,280
2013-08-151,2771,2811,2761,2809,5001,280
2013-08-141,2751,2781,2741,2773,5001,277
2013-08-131,2651,2741,2651,2745,0001,274
2013-08-121,2631,2681,2621,26813,5001,268
2013-08-091,2631,2651,2621,2639,4001,263
2013-08-081,2621,2641,2621,2637,9001,263
2013-08-071,2641,2651,2621,26211,3001,262
2013-08-061,2661,2661,2641,2667,5001,266
2013-08-051,2681,2681,2661,2677,6001,267
2013-08-021,2651,2661,2631,26510,9001,265
2013-08-011,2651,2671,2621,2659,5001,265
2013-07-311,2651,2671,2631,2669,3001,266
2013-07-301,2671,2681,2651,26614,7001,266
2013-07-291,2701,2711,2681,26831,1001,268
2013-07-261,2731,2731,2711,27320,1001,273
2013-07-251,2751,2751,2731,27313,0001,273
2013-07-241,2741,2741,2711,27410,5001,274
2013-07-231,2731,2741,2711,2738,6001,273
2013-07-221,2711,2721,2701,27114,0001,271
2013-07-191,2711,2731,2691,27017,6001,270
2013-07-181,2781,2781,2701,27121,9001,271
2013-07-171,2781,2791,2761,2788,0001,278
2013-07-161,2801,2801,2781,2799,0001,279
2013-07-121,2781,2801,2761,2787,4001,278
2013-07-111,2751,2781,2731,2756,0001,275
2013-07-101,2731,2761,2731,27510,5001,275
2013-07-091,2721,2801,2721,2738,9001,273
2013-07-081,2721,2741,2711,27213,0001,272
2013-07-051,2721,2751,2711,27115,6001,271
2013-07-041,2741,2751,2731,2737,3001,273
2013-07-031,2771,2771,2691,2727,9001,272
2013-07-021,2711,2711,2671,26710,1001,267
2013-07-011,2661,2701,2641,26511,5001,265
2013-06-281,2591,2691,2591,26121,4001,261
2013-06-271,2631,2631,2581,26011,9001,260
2013-06-261,2751,2751,2601,2638,1001,263
2013-06-251,2721,2721,2641,2649,0001,264
2013-06-241,2771,2771,2701,2716,9001,271
2013-06-211,2751,2761,2661,2698,6001,269
2013-06-201,2881,2881,2751,2758,5001,275
2013-06-191,2801,2841,2771,2794,0001,279
2013-06-181,2801,2811,2771,2776,9001,277
2013-06-171,2821,2831,2771,2787,0001,278
2013-06-141,2791,2831,2761,2826,4001,282
2013-06-131,2871,2871,2781,2793,3001,279
2013-06-121,2841,2871,2781,2809,3001,280
2013-06-111,2941,2941,2861,28710,3001,287
2013-06-101,2951,2951,2841,28613,3001,286
2013-06-071,2951,2951,2721,28015,2001,280
2013-06-061,3201,3301,3101,3107,7001,310
2013-06-051,3191,3311,3101,3303,9001,330
2013-06-041,3161,3201,2801,32015,4001,320
2013-06-031,3251,3261,3201,3206,2001,320
2013-05-311,3261,3301,3251,3255,2001,325
2013-05-301,3251,3341,3251,3282,9001,328
2013-05-291,3331,3381,3251,3335,0001,333
2013-05-281,3501,3501,3251,33824,7001,338
2013-05-271,3241,3391,3081,33911,9001,339
2013-05-241,3251,3351,3211,3216,8001,321
2013-05-231,3351,3381,3221,32510,8001,325
2013-05-221,3341,3401,3301,3345,4001,334
2013-05-211,3211,3341,3211,3303,9001,330
2013-05-201,3101,3241,3101,3204,6001,320
2013-05-171,3051,3131,3051,3086,2001,308
2013-05-161,3281,3291,3001,30414,5001,304
2013-05-151,3311,3351,3291,33012,0001,330
2013-05-141,3321,3361,3301,3317,1001,331
2013-05-131,3321,3451,3291,33114,1001,331
2013-05-101,3401,3411,3321,3327,5001,332
2013-05-091,3391,3421,3361,3368,6001,336
2013-05-081,3411,3441,3381,34010,2001,340
2013-05-071,3451,3471,3401,3418,7001,341
2013-05-021,3441,3451,3361,3404,3001,340
2013-05-011,3451,3461,3281,3449,3001,344
2013-04-301,3431,3441,3391,3428,3001,342
2013-04-261,3391,3421,3371,3399,6001,339
2013-04-251,3301,3391,3301,3369,4001,336
2013-04-241,3191,3281,3181,3286,5001,328
2013-04-231,3141,3191,3121,3194,8001,319
2013-04-221,3051,3141,3051,3148,6001,314
2013-04-191,3011,3061,3011,3052,3001,305
2013-04-181,3051,3051,2981,3055,2001,305
2013-04-171,2941,3001,2941,2983,9001,298
2013-04-161,3011,3011,2941,2945,9001,294
2013-04-151,3001,3061,2991,3009,8001,300
2013-04-121,2951,3001,2901,2948,9001,294
2013-04-111,2941,2951,2881,29410,5001,294
2013-04-101,2861,2911,2861,2917,7001,291
2013-04-091,2911,2941,2841,28512,5001,285
2013-04-081,2811,2861,2811,2836,1001,283
2013-04-051,2731,2891,2731,2809,8001,280
2013-04-041,2631,2731,2611,2664,1001,266
2013-04-031,2731,2751,2661,2756,1001,275
2013-04-021,2621,2891,2501,28710,0001,287
2013-04-011,3051,3051,2801,2806,6001,280
2013-03-291,3081,3081,2941,3017,4001,301
2013-03-281,2941,3041,2931,3047,8001,304
2013-03-271,2981,3031,2951,3039,4001,303
2013-03-261,3051,3051,2861,29311,1001,293
2013-03-251,3031,3071,2981,3056,9001,305
2013-03-221,2961,3081,2941,3078,0001,307
2013-03-211,3001,3001,2931,2937,1001,293
2013-03-191,2851,3001,2811,30013,5001,300
2013-03-181,2701,2801,2681,28014,1001,280
2013-03-151,2701,2711,2651,26811,8001,268
2013-03-141,2731,2741,2711,27210,7001,272
2013-03-131,2791,2791,2751,2764,3001,276
2013-03-121,2811,2811,2751,28013,4001,280
2013-03-111,2841,2851,2801,28111,9001,281
2013-03-081,2811,2851,2801,2829,6001,282
2013-03-071,2821,2851,2811,28315,0001,283
2013-03-061,2831,2911,2811,28813,2001,288
2013-03-051,2891,2901,2811,2837,3001,283
2013-03-041,2891,2931,2851,28513,7001,285
2013-03-011,2901,2921,2851,28710,6001,287
2013-02-281,2981,2981,2831,29319,9001,293
2013-02-271,3191,3191,2801,30026,2001,300
2013-02-261,3121,3251,2781,31966,9001,319
2013-02-251,4101,4151,4091,41545,6001,415
2013-02-221,4111,4171,4101,41028,8001,410
2013-02-211,4121,4181,4101,41119,0001,411
2013-02-201,4091,4181,4091,41813,2001,418
2013-02-191,3991,4091,3981,40914,6001,409
2013-02-181,3961,4001,3961,39815,1001,398
2013-02-151,4011,4021,3961,39613,6001,396
2013-02-141,3991,4081,3991,40710,2001,407
2013-02-131,4001,4061,3991,39913,7001,399
2013-02-121,4061,4091,4001,40114,4001,401
2013-02-081,4051,4061,4001,40411,2001,404
2013-02-071,4041,4061,4021,40510,7001,405
2013-02-061,4031,4071,4011,40415,9001,404
2013-02-051,4141,4181,4041,40430,2001,404
2013-02-041,4141,4201,4141,42019,3001,420
2013-02-011,4091,4201,4091,41315,6001,413
2013-01-311,4051,4111,4021,4096,4001,409
2013-01-301,4041,4101,4011,40612,3001,406
2013-01-291,4031,4091,4021,4039,4001,403
2013-01-281,3951,4101,3951,40217,1001,402
2013-01-251,3981,4081,3961,4089,8001,408
2013-01-241,4021,4091,3951,39512,8001,395
2013-01-231,4201,4201,4011,40118,5001,401
2013-01-221,3931,4101,3801,41016,5001,410
2013-01-211,3701,3831,3601,38014,5001,380
2013-01-181,3421,3651,3351,34211,7001,342
2013-01-171,3401,3401,3291,3327,6001,332
2013-01-161,3211,3351,3201,3339,2001,333
2013-01-151,3001,3201,3001,32010,9001,320
2013-01-111,2851,2941,2851,2917,2001,291
2013-01-101,2871,2881,2801,2865,9001,286
2013-01-091,2731,2881,2601,28513,6001,285
2013-01-081,2921,2921,2801,28012,0001,280
2013-01-071,2941,2941,2781,2828,6001,282
2013-01-041,2561,2751,2561,2719,0001,271

分割・併合履歴 ： [2006-02-23]1株→1.5株