1. HOME >
  2. 株価時系列 >
  3. 8198 >
  4. 2016年

8198 マックスバリュ東海(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8851,8951,8851,8898,5001,889
2016-12-291,8871,8981,8851,8937,7001,893
2016-12-281,8981,8991,8881,88821,8001,888
2016-12-271,8731,8901,8681,89013,6001,890
2016-12-261,8691,8751,8601,87513,2001,875
2016-12-221,8701,8701,8641,8695,8001,869
2016-12-211,8671,8721,8631,8705,8001,870
2016-12-201,8601,8681,8601,8654,9001,865
2016-12-191,8611,8651,8601,8615,3001,861
2016-12-161,8601,8631,8591,8605,4001,860
2016-12-151,8621,8651,8581,8585,2001,858
2016-12-141,8541,8651,8541,8627,4001,862
2016-12-131,8581,8591,8531,8545,3001,854
2016-12-121,8571,8601,8501,8567,4001,856
2016-12-091,8541,8591,8541,8573,6001,857
2016-12-081,8541,8581,8531,8576,0001,857
2016-12-071,8551,8591,8521,8577,6001,857
2016-12-061,8581,8601,8541,8555,6001,855
2016-12-051,8591,8601,8551,8607,2001,860
2016-12-021,8601,8611,8531,8603,5001,860
2016-12-011,8531,8601,8511,8599,0001,859
2016-11-301,8481,8531,8451,8536,2001,853
2016-11-291,8391,8481,8391,8446,8001,844
2016-11-281,8421,8501,8421,8466,3001,846
2016-11-251,8581,8581,8351,84211,4001,842
2016-11-241,8591,8601,8541,8547,9001,854
2016-11-221,8531,8591,8521,8554,1001,855
2016-11-211,8501,8551,8461,8537,8001,853
2016-11-181,8491,8501,8451,8494,5001,849
2016-11-171,8441,8451,8391,8453,8001,845
2016-11-161,8401,8431,8361,8433,6001,843
2016-11-151,8451,8451,8401,8403,4001,840
2016-11-141,8321,8421,8321,8404,8001,840
2016-11-111,8301,8441,8301,8323,5001,832
2016-11-101,8301,8391,8271,8309,7001,830
2016-11-091,8351,8441,7621,80521,1001,805
2016-11-081,8301,8431,8271,8334,3001,833
2016-11-071,8101,8301,8101,8255,4001,825
2016-11-041,8301,8331,8001,80914,2001,809
2016-11-021,8601,8611,8361,83811,0001,838
2016-11-011,8601,8661,8601,8634,0001,863
2016-10-311,8701,8701,8611,8644,9001,864
2016-10-281,8561,8671,8561,8637,8001,863
2016-10-271,8601,8631,8531,8636,5001,863
2016-10-261,8571,8581,8391,8547,3001,854
2016-10-251,8501,8571,8481,8579,0001,857
2016-10-241,8451,8461,8361,8467,4001,846
2016-10-211,8301,8421,8291,8336,2001,833
2016-10-201,8241,8301,8241,8304,2001,830
2016-10-191,8291,8291,8231,8252,5001,825
2016-10-171,8301,8301,8221,8252,7001,825
2016-10-131,8111,8201,8111,8151,9001,815
2016-10-121,8031,8231,8031,8156,1001,815
2016-10-111,8211,8281,8211,8233,2001,823
2016-10-071,8321,8381,8251,8296,0001,829
2016-10-061,8311,8421,8311,8385,0001,838
2016-10-051,8481,8491,8271,8279,6001,827
2016-10-041,8281,8431,8281,8359,1001,835
2016-10-031,8201,8261,8101,82515,6001,825
2016-09-301,7951,7971,7901,7962,9001,796
2016-09-291,7891,8071,7851,78711,4001,787
2016-09-281,7821,7881,7731,7827,1001,782
2016-09-271,7801,7901,7701,77611,7001,776
2016-09-261,7711,7821,7701,7807,3001,780
2016-09-231,7691,7691,7541,7694,8001,769
2016-09-211,7381,7481,7361,7413,4001,741
2016-09-201,7431,7471,7371,7397,6001,739
2016-09-161,7441,7541,7341,7415,3001,741
2016-09-151,7511,7551,7261,73126,3001,731
2016-09-141,7751,7761,7551,75514,1001,755
2016-09-131,7831,7841,7661,77510,6001,775
2016-09-121,7881,7901,7831,7839,4001,783
2016-09-091,7951,7951,7881,7883,2001,788
2016-09-081,7901,7931,7891,7898,0001,789
2016-09-071,7921,7931,7811,7867,1001,786
2016-09-061,7681,7841,7641,7835,3001,783
2016-09-051,7661,7671,7551,7604,5001,760
2016-09-021,7491,7541,7491,7503,8001,750
2016-09-011,7421,7491,7411,7492,6001,749
2016-08-311,7431,7471,7401,7401,7001,740
2016-08-301,7401,7461,7391,7401,5001,740
2016-08-291,7451,7461,7371,7446,9001,744
2016-08-261,7411,7451,7401,7402,8001,740
2016-08-251,7491,7491,7401,7403,6001,740
2016-08-241,7491,7491,7391,7492,7001,749
2016-08-231,7271,7391,7271,7331,3001,733
2016-08-221,7361,7381,7201,7326,3001,732
2016-08-191,7361,7471,7341,7343,5001,734
2016-08-181,7361,7481,7351,7351,5001,735
2016-08-171,7421,7461,7361,7382,9001,738
2016-08-161,7401,7491,7401,7421,3001,742
2016-08-151,7371,7481,7371,7401,6001,740
2016-08-121,7401,7441,7321,7371,7001,737
2016-08-101,7311,7401,7281,7403,8001,740
2016-08-091,7351,7471,7291,7333,2001,733
2016-08-081,7421,7431,7361,7363,2001,736
2016-08-051,7431,7461,7401,7421,2001,742
2016-08-041,7421,7491,7391,7431,5001,743
2016-08-031,7401,7471,7371,7471,3001,747
2016-08-021,7451,7541,7431,7482,1001,748
2016-08-011,7351,7441,7351,7439001,743
2016-07-291,7351,7401,7301,7351,5001,735
2016-07-281,7531,7531,7331,7379,8001,737
2016-07-271,7401,7491,7361,7496,0001,749
2016-07-261,7351,7371,7221,7283,8001,728
2016-07-251,7291,7361,7291,7353,2001,735
2016-07-221,7271,7291,7161,7292,7001,729
2016-07-211,7151,7351,7151,7272,6001,727
2016-07-201,7181,7381,7031,7158,5001,715
2016-07-191,7151,7491,7151,7154,5001,715
2016-07-151,7131,7151,7101,7152,9001,715
2016-07-141,7281,7281,7101,7101,9001,710
2016-07-131,7301,7331,7231,7291,4001,729
2016-07-121,7041,7301,7041,7304,4001,730
2016-07-111,7041,7151,7031,7032,2001,703
2016-07-081,7091,7091,6981,7045,2001,704
2016-07-071,7061,7091,7051,7091,7001,709
2016-07-061,7141,7181,7071,7073,0001,707
2016-07-051,7101,7171,7091,7132,2001,713
2016-07-041,7091,7151,7081,7101,3001,710
2016-07-011,7051,7111,7051,7091,5001,709
2016-06-301,7191,7201,7031,7035,8001,703
2016-06-291,7071,7211,7071,7192,7001,719
2016-06-281,7361,7361,6951,7016,5001,701
2016-06-271,6831,7021,6601,7009,3001,700
2016-06-241,7231,7311,6401,70018,6001,700
2016-06-231,7201,7291,7151,7204,3001,720
2016-06-221,7241,7261,7231,7231,8001,723
2016-06-211,7231,7301,7231,7261,3001,726
2016-06-201,7161,7321,7161,7234,8001,723
2016-06-171,7031,7181,7031,7102,7001,710
2016-06-161,7201,7351,7001,7026,1001,702
2016-06-151,7101,7331,7101,7203,6001,720
2016-06-141,7381,7381,7121,7129,4001,712
2016-06-131,7551,7601,7411,7426,1001,742
2016-06-101,7551,7591,7551,7592,2001,759
2016-06-091,7511,7581,7501,7553,2001,755
2016-06-081,7581,7591,7501,7573,3001,757
2016-06-071,7511,7561,7501,7501,3001,750
2016-06-061,7551,7551,7501,7502,6001,750
2016-06-031,7521,7601,7501,7504,2001,750
2016-06-021,7591,7601,7511,7522,2001,752
2016-06-011,7531,7601,7521,7524,4001,752
2016-05-311,7481,7611,7481,7543,9001,754
2016-05-301,7651,7651,7481,74812,8001,748
2016-05-271,7581,7661,7501,75011,1001,750
2016-05-261,7571,7581,7501,7563,3001,756
2016-05-251,7451,7531,7451,7533,3001,753
2016-05-241,7511,7521,7401,7452,5001,745
2016-05-231,7501,7531,7411,7412,7001,741
2016-05-201,7401,7491,7401,7491,2001,749
2016-05-191,7481,7521,7441,7523,2001,752
2016-05-181,7501,7551,7481,7493,0001,749
2016-05-171,7561,7561,7481,7532,2001,753
2016-05-161,7441,7551,7441,7523,3001,752
2016-05-131,7401,7441,7331,7442,2001,744
2016-05-121,7431,7451,7301,7403,4001,740
2016-05-111,7431,7451,7401,7433,4001,743
2016-05-101,7221,7431,7221,7433,4001,743
2016-05-091,7151,7211,7151,7211,8001,721
2016-05-061,6931,7091,6931,7057,0001,705
2016-05-021,7121,7121,6961,7068,4001,706
2016-04-281,7351,7381,7131,7138,6001,713
2016-04-271,7451,7451,7381,7403,7001,740
2016-04-261,7451,7451,7401,7423,7001,742
2016-04-251,7261,7511,7261,73910,5001,739
2016-04-221,7131,7191,7101,7194,9001,719
2016-04-211,7111,7171,7061,7078,4001,707
2016-04-201,7031,7101,7011,7103,7001,710
2016-04-191,7011,7041,6991,7032,0001,703
2016-04-181,6991,7051,6981,6983,2001,698
2016-04-151,7031,7041,7001,7002,8001,700
2016-04-141,7021,7111,6941,7016,7001,701
2016-04-131,6911,7011,6911,6943,3001,694
2016-04-121,6911,7001,6881,6904,0001,690
2016-04-111,6921,7021,6911,6911,6001,691
2016-04-081,7001,7001,6771,6927,3001,692
2016-04-071,6861,7001,6861,7005,3001,700
2016-04-061,6981,6981,6841,6855,7001,685
2016-04-051,7021,7051,6961,7025,5001,702
2016-04-041,7011,7081,6931,7025,6001,702
2016-04-011,7171,7171,7001,7005,9001,700
2016-03-311,7051,7141,7041,7133,6001,713
2016-03-301,7191,7191,7001,71412,7001,714
2016-03-291,6831,6921,6811,6882,6001,688
2016-03-281,6851,6851,6811,68310,7001,683
2016-03-251,6931,6931,6841,6896,8001,689
2016-03-241,6881,6901,6821,6885,4001,688
2016-03-231,6821,6881,6821,6832,1001,683
2016-03-221,6811,6931,6811,6835,9001,683
2016-03-181,6891,6891,6781,6799,4001,679
2016-03-171,6901,6941,6891,6897,9001,689
2016-03-161,6931,6971,6911,6914,5001,691
2016-03-151,7001,7001,6931,6936,1001,693
2016-03-141,6901,6991,6901,6987,8001,698
2016-03-111,6841,6931,6771,6898,1001,689
2016-03-101,6851,6951,6841,6844,8001,684
2016-03-091,6901,6931,6801,6856,3001,685
2016-03-081,7011,7031,6951,6963,6001,696
2016-03-071,7001,7081,6971,7045,6001,704
2016-03-041,6961,6971,6811,6977,0001,697
2016-03-031,6721,6961,6721,6967,9001,696
2016-03-021,6801,6801,6681,6759,9001,675
2016-03-011,6901,6901,6681,67011,4001,670
2016-02-291,7051,7061,6981,69820,5001,698
2016-02-261,7101,7131,7001,70414,3001,704
2016-02-251,7011,7101,7001,70247,7001,702
2016-02-241,7751,7901,7751,78239,7001,782
2016-02-231,7911,7931,7851,79017,7001,790
2016-02-221,7721,7951,7721,79112,1001,791
2016-02-191,7701,7821,7651,7729,5001,772
2016-02-181,7661,7851,7661,7779,6001,777
2016-02-171,8071,8071,7531,76424,2001,764
2016-02-161,8001,8201,7801,8077,2001,807
2016-02-151,7801,7871,7371,78010,8001,780
2016-02-121,7511,7681,7101,72325,6001,723
2016-02-101,8321,8391,7811,79911,6001,799
2016-02-091,8281,8441,8221,82211,7001,822
2016-02-081,8481,8491,8361,84910,1001,849
2016-02-051,8561,8601,8461,85411,5001,854
2016-02-041,8701,8761,8601,8707,4001,870
2016-02-031,8801,8801,8601,8717,4001,871
2016-02-021,8901,8941,8831,8838,4001,883
2016-02-011,8611,8821,8611,8828,4001,882
2016-01-291,8501,8601,8451,8566,1001,856
2016-01-281,8421,8501,8411,8508,1001,850
2016-01-271,8191,8411,8191,8409,9001,840
2016-01-261,8041,8141,7971,8008,0001,800
2016-01-251,8091,8121,8041,81110,4001,811
2016-01-221,7511,7851,7511,78512,3001,785
2016-01-211,7521,7941,7501,75316,6001,753
2016-01-201,8151,8161,7861,7867,3001,786
2016-01-191,8011,8161,7981,8096,4001,809
2016-01-181,7981,8181,7791,80615,6001,806
2016-01-151,8451,8451,8181,8187,3001,818
2016-01-141,8511,8511,7851,82920,4001,829
2016-01-131,8601,8631,8461,86010,5001,860
2016-01-121,8901,8911,8091,84231,6001,842
2016-01-081,8651,8851,8651,8857,5001,885
2016-01-071,8901,9001,8751,87513,3001,875
2016-01-061,9091,9091,8921,8928,4001,892
2016-01-051,8901,9131,8901,9058,0001,905
2016-01-041,9101,9201,8991,90915,2001,909

分割・併合履歴 ： [2006-02-23]1株→1.5株