8198 マックスバリュ東海(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,539	2,540	2,512	2,520	13,900	2,520
2017-12-28	2,521	2,542	2,521	2,542	16,200	2,542
2017-12-27	2,469	2,520	2,467	2,519	16,100	2,519
2017-12-26	2,483	2,487	2,461	2,469	14,000	2,469
2017-12-25	2,483	2,491	2,476	2,491	10,200	2,491
2017-12-22	2,490	2,501	2,490	2,493	3,800	2,493
2017-12-21	2,500	2,513	2,489	2,490	10,900	2,490
2017-12-20	2,493	2,500	2,485	2,499	5,100	2,499
2017-12-19	2,480	2,500	2,454	2,489	12,800	2,489
2017-12-18	2,409	2,500	2,409	2,500	14,400	2,500
2017-12-15	2,402	2,415	2,397	2,408	5,900	2,408
2017-12-14	2,399	2,411	2,399	2,401	16,000	2,401
2017-12-13	2,392	2,395	2,383	2,395	7,500	2,395
2017-12-12	2,365	2,390	2,365	2,381	8,300	2,381
2017-12-11	2,353	2,360	2,350	2,358	9,500	2,358
2017-12-08	2,349	2,360	2,346	2,350	5,400	2,350
2017-12-07	2,336	2,347	2,334	2,347	3,400	2,347
2017-12-06	2,330	2,344	2,321	2,336	3,900	2,336
2017-12-05	2,304	2,347	2,301	2,330	7,300	2,330
2017-12-04	2,362	2,365	2,303	2,303	10,800	2,303
2017-12-01	2,351	2,363	2,350	2,360	4,900	2,360
2017-11-30	2,351	2,365	2,335	2,354	7,000	2,354
2017-11-29	2,359	2,367	2,343	2,361	7,100	2,361
2017-11-28	2,301	2,353	2,300	2,341	14,700	2,341
2017-11-27	2,290	2,295	2,276	2,295	9,200	2,295
2017-11-24	2,258	2,269	2,257	2,269	3,900	2,269
2017-11-22	2,260	2,265	2,258	2,258	6,800	2,258
2017-11-21	2,255	2,260	2,250	2,258	7,300	2,258
2017-11-20	2,248	2,258	2,247	2,257	3,500	2,257
2017-11-17	2,242	2,251	2,241	2,248	2,100	2,248
2017-11-16	2,232	2,252	2,232	2,240	4,300	2,240
2017-11-15	2,253	2,253	2,240	2,240	5,400	2,240
2017-11-13	2,251	2,258	2,250	2,253	3,200	2,253
2017-11-10	2,250	2,255	2,249	2,254	5,500	2,254
2017-11-09	2,254	2,260	2,251	2,251	3,000	2,251
2017-11-08	2,253	2,256	2,252	2,254	3,100	2,254
2017-11-07	2,251	2,259	2,251	2,257	3,300	2,257
2017-11-06	2,258	2,258	2,250	2,250	6,300	2,250
2017-11-02	2,245	2,255	2,245	2,253	4,500	2,253
2017-11-01	2,240	2,252	2,239	2,252	6,000	2,252
2017-10-31	2,235	2,238	2,233	2,237	2,400	2,237
2017-10-30	2,235	2,237	2,231	2,235	5,400	2,235
2017-10-27	2,240	2,244	2,233	2,233	4,800	2,233
2017-10-26	2,228	2,237	2,217	2,237	5,900	2,237
2017-10-25	2,230	2,230	2,220	2,222	4,800	2,222
2017-10-24	2,210	2,228	2,210	2,228	5,300	2,228
2017-10-23	2,215	2,216	2,201	2,210	8,000	2,210
2017-10-20	2,213	2,222	2,201	2,212	6,100	2,212
2017-10-19	2,230	2,233	2,217	2,223	8,900	2,223
2017-10-18	2,245	2,245	2,232	2,233	3,000	2,233
2017-10-17	2,247	2,250	2,236	2,240	4,500	2,240
2017-10-16	2,239	2,248	2,235	2,247	6,300	2,247
2017-10-13	2,240	2,250	2,233	2,239	3,900	2,239
2017-10-12	2,240	2,252	2,239	2,241	5,700	2,241
2017-10-11	2,241	2,249	2,232	2,241	3,300	2,241
2017-10-10	2,229	2,241	2,220	2,241	5,000	2,241
2017-10-06	2,214	2,229	2,214	2,221	7,300	2,221
2017-10-05	2,211	2,258	2,201	2,210	11,000	2,210
2017-10-04	2,239	2,260	2,204	2,204	16,700	2,204
2017-10-03	2,211	2,245	2,211	2,213	10,500	2,213
2017-10-02	2,197	2,222	2,197	2,207	9,100	2,207
2017-09-29	2,189	2,195	2,175	2,195	3,900	2,195
2017-09-28	2,160	2,195	2,160	2,174	12,700	2,174
2017-09-27	2,147	2,164	2,145	2,160	8,100	2,160
2017-09-26	2,123	2,137	2,120	2,120	5,800	2,120
2017-09-25	2,115	2,126	2,107	2,120	5,100	2,120
2017-09-22	2,115	2,115	2,104	2,115	4,900	2,115
2017-09-21	2,109	2,114	2,107	2,114	2,500	2,114
2017-09-20	2,108	2,114	2,107	2,107	5,700	2,107
2017-09-19	2,101	2,116	2,101	2,107	7,200	2,107
2017-09-15	2,101	2,110	2,100	2,110	2,300	2,110
2017-09-14	2,108	2,109	2,100	2,101	3,500	2,101
2017-09-13	2,100	2,107	2,098	2,100	3,600	2,100
2017-09-12	2,100	2,107	2,096	2,099	2,800	2,099
2017-09-11	2,085	2,098	2,085	2,098	1,900	2,098
2017-09-08	2,090	2,090	2,083	2,084	4,200	2,084
2017-09-07	2,093	2,097	2,090	2,090	2,700	2,090
2017-09-06	2,090	2,094	2,083	2,090	6,400	2,090
2017-09-05	2,098	2,100	2,091	2,093	4,100	2,093
2017-09-04	2,104	2,109	2,094	2,100	5,700	2,100
2017-09-01	2,091	2,104	2,091	2,104	6,700	2,104
2017-08-31	2,090	2,098	2,090	2,091	2,200	2,091
2017-08-30	2,100	2,100	2,086	2,088	3,700	2,088
2017-08-29	2,095	2,095	2,085	2,095	3,900	2,095
2017-08-28	2,100	2,100	2,095	2,095	18,300	2,095
2017-08-25	2,098	2,100	2,095	2,096	3,200	2,096
2017-08-24	2,099	2,100	2,091	2,100	5,400	2,100
2017-08-23	2,091	2,098	2,086	2,094	3,900	2,094
2017-08-22	2,085	2,095	2,085	2,088	4,300	2,088
2017-08-21	2,085	2,092	2,081	2,088	3,700	2,088
2017-08-18	2,085	2,090	2,081	2,085	2,500	2,085
2017-08-17	2,082	2,092	2,082	2,085	2,100	2,085
2017-08-16	2,081	2,093	2,081	2,082	3,300	2,082
2017-08-15	2,075	2,090	2,075	2,081	2,000	2,081
2017-08-14	2,080	2,082	2,070	2,080	5,400	2,080
2017-08-10	2,089	2,090	2,084	2,086	2,400	2,086
2017-08-09	2,093	2,093	2,085	2,090	3,300	2,090
2017-08-08	2,095	2,095	2,085	2,085	1,800	2,085
2017-08-07	2,075	2,094	2,075	2,093	2,500	2,093
2017-08-04	2,090	2,098	2,071	2,079	3,000	2,079
2017-08-03	2,079	2,098	2,079	2,086	2,300	2,086
2017-08-02	2,089	2,098	2,075	2,098	4,500	2,098
2017-08-01	2,101	2,109	2,052	2,076	5,700	2,076
2017-07-31	2,106	2,111	2,090	2,096	5,100	2,096
2017-07-28	2,099	2,115	2,093	2,111	18,000	2,111
2017-07-27	2,087	2,090	2,081	2,090	5,600	2,090
2017-07-26	2,078	2,079	2,071	2,074	4,500	2,074
2017-07-25	2,064	2,078	2,063	2,078	5,900	2,078
2017-07-24	2,046	2,062	2,046	2,062	4,700	2,062
2017-07-21	2,048	2,054	2,044	2,046	3,800	2,046
2017-07-20	2,059	2,059	2,036	2,044	3,700	2,044
2017-07-19	2,023	2,061	2,023	2,060	7,500	2,060
2017-07-18	2,045	2,045	2,009	2,030	5,100	2,030
2017-07-14	2,048	2,055	2,048	2,052	2,500	2,052
2017-07-13	2,050	2,052	2,047	2,048	4,900	2,048
2017-07-12	2,063	2,078	2,058	2,058	8,200	2,058
2017-07-11	2,044	2,066	2,044	2,066	8,000	2,066
2017-07-10	2,030	2,047	2,030	2,044	10,700	2,044
2017-07-07	2,013	2,025	2,013	2,024	8,400	2,024
2017-07-06	2,005	2,015	2,005	2,013	8,700	2,013
2017-07-05	2,000	2,007	1,999	2,000	7,200	2,000
2017-07-04	1,992	2,000	1,992	2,000	5,500	2,000
2017-07-03	1,992	1,999	1,988	1,991	6,300	1,991
2017-06-30	1,990	1,990	1,979	1,988	2,300	1,988
2017-06-29	1,970	1,992	1,970	1,990	9,400	1,990
2017-06-28	1,995	1,995	1,985	1,990	8,400	1,990
2017-06-27	1,985	1,998	1,985	1,997	7,800	1,997
2017-06-26	1,979	1,982	1,977	1,982	4,600	1,982
2017-06-23	1,975	1,976	1,970	1,974	4,000	1,974
2017-06-22	1,973	1,975	1,970	1,975	3,300	1,975
2017-06-21	1,967	1,970	1,967	1,969	5,400	1,969
2017-06-20	1,966	1,967	1,964	1,967	4,100	1,967
2017-06-19	1,965	1,966	1,961	1,966	3,400	1,966
2017-06-16	1,961	1,967	1,953	1,964	5,000	1,964
2017-06-15	1,963	1,964	1,954	1,961	5,600	1,961
2017-06-14	1,954	1,961	1,951	1,960	11,700	1,960
2017-06-13	1,950	1,953	1,950	1,951	2,200	1,951
2017-06-12	1,951	1,953	1,951	1,951	2,500	1,951
2017-06-09	1,946	1,955	1,946	1,951	2,400	1,951
2017-06-08	1,953	1,954	1,945	1,954	4,100	1,954
2017-06-07	1,952	1,954	1,944	1,954	3,200	1,954
2017-06-06	1,950	1,955	1,950	1,952	2,900	1,952
2017-06-05	1,950	1,955	1,949	1,952	5,000	1,952
2017-06-02	1,946	1,953	1,942	1,949	1,700	1,949
2017-06-01	1,947	1,953	1,930	1,950	4,100	1,950
2017-05-31	1,948	1,955	1,945	1,950	2,500	1,950
2017-05-30	1,951	1,952	1,950	1,950	3,200	1,950
2017-05-29	1,960	1,960	1,951	1,951	13,200	1,951
2017-05-26	1,946	1,950	1,944	1,949	9,100	1,949
2017-05-25	1,941	1,947	1,939	1,943	4,900	1,943
2017-05-24	1,931	1,941	1,931	1,941	6,200	1,941
2017-05-23	1,927	1,931	1,927	1,929	1,700	1,929
2017-05-22	1,925	1,932	1,920	1,927	6,400	1,927
2017-05-19	1,921	1,929	1,921	1,925	1,500	1,925
2017-05-18	1,930	1,933	1,920	1,920	5,500	1,920
2017-05-17	1,932	1,937	1,931	1,933	2,100	1,933
2017-05-16	1,929	1,939	1,929	1,934	4,200	1,934
2017-05-15	1,919	1,932	1,919	1,932	3,100	1,932
2017-05-12	1,929	1,934	1,922	1,933	3,700	1,933
2017-05-11	1,923	1,932	1,921	1,924	2,200	1,924
2017-05-10	1,933	1,939	1,921	1,923	3,400	1,923
2017-05-09	1,920	1,940	1,910	1,939	8,700	1,939
2017-05-08	1,911	1,920	1,911	1,920	5,700	1,920
2017-05-02	1,901	1,909	1,901	1,905	4,700	1,905
2017-05-01	1,900	1,910	1,892	1,901	4,700	1,901
2017-04-28	1,919	1,920	1,910	1,911	7,000	1,911
2017-04-27	1,916	1,919	1,911	1,918	3,900	1,918
2017-04-26	1,914	1,917	1,912	1,914	5,000	1,914
2017-04-25	1,914	1,914	1,910	1,914	4,000	1,914
2017-04-24	1,908	1,911	1,907	1,911	4,200	1,911
2017-04-21	1,905	1,908	1,901	1,907	4,600	1,907
2017-04-20	1,889	1,901	1,886	1,901	13,400	1,901
2017-04-19	1,875	1,890	1,875	1,889	17,500	1,889
2017-04-18	1,880	1,889	1,865	1,875	13,200	1,875
2017-04-17	1,870	1,888	1,869	1,877	11,400	1,877
2017-04-14	1,860	1,885	1,860	1,876	4,900	1,876
2017-04-13	1,872	1,888	1,851	1,880	13,300	1,880
2017-04-12	1,865	1,872	1,859	1,867	6,800	1,867
2017-04-11	1,876	1,883	1,870	1,870	2,500	1,870
2017-04-10	1,875	1,898	1,870	1,882	3,200	1,882
2017-04-07	1,856	1,875	1,856	1,875	7,200	1,875
2017-04-06	1,883	1,883	1,852	1,865	9,800	1,865
2017-04-05	1,889	1,890	1,881	1,882	3,400	1,882
2017-04-04	1,895	1,898	1,890	1,890	3,400	1,890
2017-04-03	1,895	1,899	1,892	1,896	5,400	1,896
2017-03-31	1,890	1,899	1,886	1,899	5,700	1,899
2017-03-30	1,915	1,915	1,893	1,895	13,200	1,895
2017-03-29	1,865	1,878	1,865	1,875	4,000	1,875
2017-03-28	1,876	1,877	1,867	1,870	8,600	1,870
2017-03-27	1,891	1,891	1,878	1,879	6,500	1,879
2017-03-24	1,891	1,891	1,884	1,888	2,500	1,888
2017-03-23	1,897	1,900	1,880	1,882	8,700	1,882
2017-03-22	1,898	1,906	1,892	1,897	9,500	1,897
2017-03-21	1,894	1,905	1,894	1,905	10,000	1,905
2017-03-17	1,893	1,904	1,892	1,893	4,600	1,893
2017-03-16	1,895	1,905	1,891	1,904	5,500	1,904
2017-03-15	1,905	1,905	1,892	1,895	4,400	1,895
2017-03-14	1,903	1,907	1,898	1,906	8,400	1,906
2017-03-13	1,912	1,912	1,901	1,907	9,500	1,907
2017-03-10	1,889	1,913	1,889	1,912	24,200	1,912
2017-03-09	1,875	1,896	1,873	1,885	12,400	1,885
2017-03-08	1,879	1,879	1,870	1,876	6,300	1,876
2017-03-07	1,870	1,877	1,860	1,873	11,000	1,873
2017-03-06	1,859	1,870	1,855	1,870	11,800	1,870
2017-03-03	1,860	1,862	1,857	1,859	13,200	1,859
2017-03-02	1,859	1,862	1,854	1,859	10,200	1,859
2017-03-01	1,849	1,853	1,846	1,851	11,500	1,851
2017-02-28	1,848	1,852	1,846	1,851	15,200	1,851
2017-02-27	1,854	1,857	1,846	1,848	25,300	1,848
2017-02-24	1,853	1,863	1,845	1,852	81,200	1,852
2017-02-23	1,960	1,960	1,944	1,952	66,700	1,952
2017-02-22	1,960	1,965	1,959	1,965	17,000	1,965
2017-02-21	1,960	1,960	1,956	1,960	24,000	1,960
2017-02-20	1,956	1,959	1,954	1,959	14,600	1,959
2017-02-17	1,954	1,956	1,951	1,954	11,100	1,954
2017-02-16	1,951	1,955	1,951	1,954	6,700	1,954
2017-02-15	1,955	1,955	1,950	1,950	9,400	1,950
2017-02-14	1,952	1,954	1,947	1,953	7,500	1,953
2017-02-13	1,950	1,953	1,945	1,950	15,200	1,950
2017-02-10	1,943	1,948	1,940	1,948	7,600	1,948
2017-02-09	1,940	1,942	1,938	1,939	5,700	1,939
2017-02-08	1,941	1,943	1,939	1,939	5,200	1,939
2017-02-07	1,942	1,944	1,940	1,941	8,200	1,941
2017-02-06	1,943	1,945	1,941	1,942	9,200	1,942
2017-02-03	1,950	1,950	1,943	1,943	5,800	1,943
2017-02-02	1,953	1,953	1,943	1,948	12,800	1,948
2017-02-01	1,950	1,953	1,943	1,953	11,400	1,953
2017-01-31	1,951	1,955	1,951	1,953	8,000	1,953
2017-01-30	1,950	1,955	1,950	1,954	16,300	1,954
2017-01-27	1,949	1,950	1,941	1,949	13,200	1,949
2017-01-26	1,930	1,948	1,929	1,942	13,400	1,942
2017-01-25	1,920	1,929	1,920	1,929	11,600	1,929
2017-01-24	1,910	1,919	1,910	1,919	4,900	1,919
2017-01-23	1,916	1,919	1,903	1,917	6,100	1,917
2017-01-20	1,900	1,909	1,900	1,909	5,900	1,909
2017-01-19	1,910	1,919	1,890	1,900	8,800	1,900
2017-01-18	1,906	1,910	1,897	1,907	15,300	1,907
2017-01-17	1,920	1,922	1,916	1,916	6,700	1,916
2017-01-16	1,920	1,925	1,919	1,924	9,000	1,924
2017-01-13	1,919	1,920	1,915	1,920	5,800	1,920
2017-01-12	1,915	1,919	1,912	1,919	9,900	1,919
2017-01-11	1,913	1,915	1,907	1,915	8,600	1,915
2017-01-10	1,911	1,914	1,905	1,906	12,300	1,906
2017-01-06	1,904	1,911	1,901	1,905	12,900	1,905
2017-01-05	1,905	1,910	1,903	1,907	14,400	1,907
2017-01-04	1,892	1,902	1,892	1,902	11,800	1,902

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