8198 マックスバリュ東海(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,369	2,369	2,334	2,341	15,800	2,341
2018-12-27	2,329	2,346	2,276	2,346	16,700	2,346
2018-12-26	2,130	2,279	2,100	2,200	10,800	2,200
2018-12-25	2,056	2,109	2,011	2,080	35,500	2,080
2018-12-21	2,282	2,295	2,250	2,255	19,400	2,255
2018-12-20	2,420	2,420	2,292	2,310	22,700	2,310
2018-12-19	2,435	2,477	2,422	2,422	8,800	2,422
2018-12-18	2,475	2,482	2,440	2,440	10,900	2,440
2018-12-17	2,478	2,483	2,478	2,480	3,400	2,480
2018-12-14	2,478	2,486	2,476	2,484	2,500	2,484
2018-12-13	2,483	2,489	2,475	2,475	4,900	2,475
2018-12-12	2,460	2,491	2,460	2,478	3,600	2,478
2018-12-11	2,463	2,496	2,451	2,451	4,000	2,451
2018-12-10	2,516	2,525	2,459	2,459	17,400	2,459
2018-12-07	2,526	2,537	2,526	2,526	2,200	2,526
2018-12-06	2,538	2,544	2,526	2,530	3,500	2,530
2018-12-05	2,531	2,550	2,525	2,539	4,100	2,539
2018-12-04	2,555	2,560	2,555	2,555	2,900	2,555
2018-12-03	2,562	2,562	2,554	2,555	3,000	2,555
2018-11-30	2,548	2,560	2,536	2,553	3,800	2,553
2018-11-29	2,548	2,554	2,546	2,546	4,500	2,546
2018-11-28	2,563	2,563	2,547	2,547	5,500	2,547
2018-11-27	2,526	2,544	2,526	2,544	5,300	2,544
2018-11-26	2,522	2,525	2,512	2,521	2,400	2,521
2018-11-22	2,510	2,519	2,510	2,510	2,000	2,510
2018-11-21	2,504	2,514	2,502	2,508	1,900	2,508
2018-11-20	2,515	2,515	2,508	2,508	1,600	2,508
2018-11-19	2,510	2,520	2,510	2,515	2,300	2,515
2018-11-16	2,515	2,517	2,501	2,517	2,400	2,517
2018-11-15	2,512	2,515	2,498	2,511	1,800	2,511
2018-11-14	2,500	2,512	2,500	2,512	2,600	2,512
2018-11-13	2,511	2,511	2,498	2,499	2,600	2,499
2018-11-12	2,500	2,512	2,495	2,511	2,200	2,511
2018-11-09	2,511	2,517	2,496	2,497	2,700	2,497
2018-11-08	2,501	2,513	2,495	2,511	3,800	2,511
2018-11-07	2,484	2,495	2,484	2,495	2,400	2,495
2018-11-06	2,465	2,475	2,465	2,475	1,800	2,475
2018-11-05	2,456	2,472	2,455	2,472	3,300	2,472
2018-11-02	2,478	2,483	2,468	2,470	1,500	2,470
2018-11-01	2,498	2,498	2,461	2,466	10,400	2,466
2018-10-31	2,485	2,497	2,485	2,487	3,200	2,487
2018-10-30	2,497	2,498	2,459	2,485	6,900	2,485
2018-10-29	2,505	2,505	2,486	2,490	5,600	2,490
2018-10-26	2,509	2,509	2,491	2,505	3,000	2,505
2018-10-25	2,509	2,509	2,481	2,486	8,100	2,486
2018-10-24	2,503	2,524	2,502	2,509	2,200	2,509
2018-10-23	2,525	2,525	2,501	2,501	3,700	2,501
2018-10-22	2,510	2,528	2,510	2,525	1,800	2,525
2018-10-19	2,518	2,520	2,509	2,510	2,700	2,510
2018-10-18	2,515	2,524	2,506	2,516	1,600	2,516
2018-10-17	2,526	2,533	2,512	2,515	2,300	2,515
2018-10-16	2,521	2,525	2,500	2,514	4,100	2,514
2018-10-15	2,528	2,530	2,520	2,526	2,100	2,526
2018-10-12	2,483	2,528	2,483	2,528	5,900	2,528
2018-10-11	2,481	2,500	2,470	2,488	8,900	2,488
2018-10-10	2,515	2,519	2,506	2,508	4,100	2,508
2018-10-09	2,515	2,515	2,510	2,514	1,200	2,514
2018-10-05	2,519	2,519	2,514	2,514	2,300	2,514
2018-10-04	2,524	2,524	2,504	2,505	3,100	2,505
2018-10-03	2,545	2,547	2,512	2,518	5,600	2,518
2018-10-02	2,550	2,550	2,541	2,544	4,800	2,544
2018-10-01	2,538	2,548	2,535	2,548	6,400	2,548
2018-09-28	2,512	2,531	2,512	2,526	6,900	2,526
2018-09-27	2,510	2,512	2,505	2,512	5,100	2,512
2018-09-26	2,481	2,501	2,481	2,499	6,700	2,499
2018-09-25	2,497	2,497	2,485	2,485	8,600	2,485
2018-09-21	2,490	2,497	2,490	2,497	3,200	2,497
2018-09-20	2,486	2,490	2,482	2,487	3,800	2,487
2018-09-19	2,476	2,480	2,469	2,480	4,900	2,480
2018-09-18	2,465	2,475	2,459	2,468	6,000	2,468
2018-09-14	2,449	2,455	2,438	2,455	4,900	2,455
2018-09-13	2,439	2,445	2,436	2,436	4,500	2,436
2018-09-12	2,422	2,436	2,420	2,436	5,100	2,436
2018-09-11	2,415	2,418	2,411	2,413	3,300	2,413
2018-09-10	2,409	2,409	2,405	2,409	1,800	2,409
2018-09-07	2,409	2,415	2,400	2,409	4,300	2,409
2018-09-06	2,388	2,406	2,388	2,399	3,600	2,399
2018-09-05	2,382	2,400	2,382	2,387	3,500	2,387
2018-09-04	2,386	2,394	2,375	2,378	2,700	2,378
2018-09-03	2,375	2,396	2,365	2,370	3,500	2,370
2018-08-31	2,362	2,389	2,362	2,372	1,600	2,372
2018-08-30	2,360	2,372	2,359	2,359	2,700	2,359
2018-08-29	2,355	2,367	2,349	2,356	2,700	2,356
2018-08-28	2,382	2,382	2,352	2,355	5,800	2,355
2018-08-27	2,347	2,397	2,343	2,397	5,000	2,397
2018-08-24	2,355	2,360	2,340	2,346	4,800	2,346
2018-08-23	2,361	2,370	2,355	2,355	2,600	2,355
2018-08-22	2,370	2,387	2,358	2,366	2,400	2,366
2018-08-21	2,380	2,400	2,370	2,370	3,200	2,370
2018-08-20	2,416	2,416	2,374	2,375	1,700	2,375
2018-08-17	2,380	2,380	2,373	2,373	3,300	2,373
2018-08-16	2,380	2,390	2,376	2,378	2,100	2,378
2018-08-15	2,414	2,414	2,381	2,381	3,000	2,381
2018-08-14	2,385	2,415	2,385	2,386	1,300	2,386
2018-08-13	2,400	2,406	2,383	2,385	3,200	2,385
2018-08-10	2,429	2,429	2,402	2,402	2,100	2,402
2018-08-09	2,402	2,431	2,402	2,408	1,300	2,408
2018-08-08	2,417	2,439	2,400	2,402	3,500	2,402
2018-08-07	2,408	2,413	2,400	2,403	2,300	2,403
2018-08-06	2,426	2,426	2,400	2,407	2,800	2,407
2018-08-03	2,425	2,445	2,422	2,423	1,400	2,423
2018-08-02	2,436	2,439	2,423	2,425	900	2,425
2018-08-01	2,445	2,445	2,422	2,422	1,500	2,422
2018-07-31	2,455	2,460	2,450	2,450	1,200	2,450
2018-07-30	2,450	2,460	2,450	2,453	7,600	2,453
2018-07-27	2,405	2,450	2,405	2,450	4,900	2,450
2018-07-26	2,396	2,410	2,389	2,410	2,700	2,410
2018-07-25	2,386	2,394	2,373	2,388	4,100	2,388
2018-07-24	2,388	2,394	2,376	2,376	3,400	2,376
2018-07-23	2,389	2,398	2,365	2,379	5,000	2,379
2018-07-20	2,390	2,400	2,387	2,387	1,100	2,387
2018-07-19	2,392	2,397	2,391	2,391	1,700	2,391
2018-07-18	2,391	2,399	2,391	2,391	2,200	2,391
2018-07-17	2,398	2,400	2,391	2,391	2,600	2,391
2018-07-13	2,395	2,410	2,395	2,400	1,400	2,400
2018-07-12	2,395	2,409	2,393	2,393	1,200	2,393
2018-07-11	2,388	2,418	2,388	2,395	4,000	2,395
2018-07-10	2,405	2,425	2,405	2,407	2,600	2,407
2018-07-09	2,395	2,426	2,395	2,405	2,800	2,405
2018-07-06	2,382	2,413	2,376	2,395	3,500	2,395
2018-07-05	2,439	2,439	2,368	2,395	13,700	2,395
2018-07-04	2,441	2,444	2,440	2,440	900	2,440
2018-07-03	2,448	2,448	2,435	2,441	3,300	2,441
2018-07-02	2,453	2,457	2,450	2,450	1,100	2,450
2018-06-29	2,451	2,468	2,451	2,453	1,700	2,453
2018-06-28	2,452	2,466	2,450	2,453	5,600	2,453
2018-06-27	2,469	2,475	2,446	2,472	3,500	2,472
2018-06-26	2,479	2,479	2,450	2,450	4,900	2,450
2018-06-25	2,478	2,478	2,464	2,464	1,800	2,464
2018-06-22	2,454	2,469	2,454	2,467	2,200	2,467
2018-06-21	2,462	2,468	2,452	2,452	1,100	2,452
2018-06-20	2,450	2,462	2,450	2,462	2,000	2,462
2018-06-19	2,465	2,465	2,451	2,451	4,400	2,451
2018-06-18	2,479	2,480	2,465	2,465	2,000	2,465
2018-06-15	2,466	2,475	2,460	2,461	2,500	2,461
2018-06-14	2,465	2,470	2,460	2,470	2,200	2,470
2018-06-13	2,466	2,472	2,465	2,470	1,300	2,470
2018-06-12	2,467	2,470	2,465	2,466	3,700	2,466
2018-06-11	2,470	2,472	2,470	2,471	900	2,471
2018-06-08	2,471	2,488	2,470	2,470	1,700	2,470
2018-06-07	2,471	2,481	2,470	2,472	2,000	2,472
2018-06-06	2,482	2,482	2,470	2,471	2,300	2,471
2018-06-05	2,481	2,495	2,481	2,482	1,400	2,482
2018-06-04	2,483	2,499	2,475	2,480	2,800	2,480
2018-06-01	2,478	2,500	2,470	2,480	3,000	2,480
2018-05-31	2,484	2,499	2,470	2,484	2,200	2,484
2018-05-30	2,471	2,484	2,461	2,484	2,700	2,484
2018-05-29	2,500	2,500	2,488	2,488	2,500	2,488
2018-05-28	2,510	2,510	2,500	2,500	9,600	2,500
2018-05-25	2,470	2,499	2,464	2,498	8,300	2,498
2018-05-24	2,467	2,467	2,463	2,466	3,900	2,466
2018-05-23	2,472	2,473	2,465	2,466	3,000	2,466
2018-05-22	2,467	2,474	2,465	2,467	2,500	2,467
2018-05-21	2,479	2,480	2,466	2,466	2,700	2,466
2018-05-18	2,475	2,475	2,464	2,465	2,000	2,465
2018-05-17	2,464	2,475	2,463	2,475	2,900	2,475
2018-05-16	2,465	2,466	2,465	2,465	1,400	2,465
2018-05-15	2,460	2,470	2,460	2,464	800	2,464
2018-05-14	2,464	2,470	2,458	2,458	2,200	2,458
2018-05-11	2,456	2,462	2,451	2,451	3,800	2,451
2018-05-10	2,455	2,463	2,455	2,457	1,500	2,457
2018-05-09	2,460	2,460	2,453	2,456	1,900	2,456
2018-05-08	2,466	2,468	2,450	2,461	2,000	2,461
2018-05-07	2,441	2,469	2,441	2,460	2,200	2,460
2018-05-02	2,438	2,455	2,438	2,440	2,200	2,440
2018-05-01	2,431	2,440	2,430	2,435	5,900	2,435
2018-04-27	2,475	2,475	2,449	2,450	4,500	2,450
2018-04-26	2,459	2,461	2,452	2,460	2,200	2,460
2018-04-25	2,453	2,455	2,449	2,451	3,900	2,451
2018-04-24	2,469	2,470	2,454	2,462	5,400	2,462
2018-04-23	2,445	2,469	2,445	2,469	5,600	2,469
2018-04-20	2,462	2,468	2,447	2,468	2,400	2,468
2018-04-19	2,456	2,466	2,447	2,465	1,100	2,465
2018-04-18	2,451	2,458	2,448	2,456	3,300	2,456
2018-04-17	2,465	2,465	2,452	2,460	3,500	2,460
2018-04-16	2,460	2,470	2,453	2,470	2,800	2,470
2018-04-13	2,477	2,477	2,455	2,462	3,200	2,462
2018-04-12	2,473	2,478	2,456	2,478	2,800	2,478
2018-04-11	2,474	2,475	2,467	2,473	2,300	2,473
2018-04-10	2,473	2,473	2,465	2,473	1,700	2,473
2018-04-09	2,450	2,475	2,450	2,461	3,600	2,461
2018-04-06	2,468	2,475	2,461	2,474	2,400	2,474
2018-04-05	2,479	2,484	2,465	2,467	2,400	2,467
2018-04-04	2,479	2,479	2,457	2,464	2,700	2,464
2018-04-03	2,433	2,482	2,433	2,471	3,600	2,471
2018-03-30	2,448	2,494	2,447	2,473	7,100	2,473
2018-03-29	2,409	2,435	2,409	2,435	4,300	2,435
2018-03-28	2,349	2,397	2,348	2,397	6,600	2,397
2018-03-27	2,327	2,351	2,324	2,340	10,300	2,340
2018-03-26	2,351	2,351	2,270	2,327	12,000	2,327
2018-03-23	2,401	2,401	2,371	2,375	7,000	2,375
2018-03-22	2,424	2,431	2,407	2,418	5,400	2,418
2018-03-20	2,433	2,450	2,432	2,440	5,900	2,440
2018-03-19	2,446	2,446	2,440	2,444	3,600	2,444
2018-03-16	2,474	2,478	2,458	2,458	6,100	2,458
2018-03-15	2,463	2,483	2,456	2,474	4,500	2,474
2018-03-14	2,432	2,489	2,421	2,486	10,600	2,486
2018-03-13	2,401	2,433	2,400	2,432	5,800	2,432
2018-03-12	2,388	2,420	2,372	2,420	10,800	2,420
2018-03-09	2,381	2,408	2,360	2,367	8,400	2,367
2018-03-08	2,360	2,378	2,356	2,378	5,100	2,378
2018-03-07	2,364	2,364	2,333	2,351	4,800	2,351
2018-03-06	2,365	2,400	2,342	2,364	9,300	2,364
2018-03-05	2,400	2,400	2,311	2,311	13,100	2,311
2018-03-02	2,449	2,449	2,404	2,406	10,900	2,406
2018-03-01	2,490	2,490	2,453	2,453	17,900	2,453
2018-02-28	2,487	2,498	2,479	2,484	12,800	2,484
2018-02-27	2,500	2,507	2,487	2,502	17,500	2,502
2018-02-26	2,462	2,497	2,457	2,487	59,000	2,487
2018-02-23	2,632	2,637	2,593	2,598	48,500	2,598
2018-02-22	2,649	2,657	2,637	2,637	19,900	2,637
2018-02-21	2,626	2,649	2,622	2,649	9,100	2,649
2018-02-20	2,640	2,649	2,626	2,632	16,600	2,632
2018-02-19	2,627	2,646	2,627	2,639	9,400	2,639
2018-02-16	2,583	2,635	2,583	2,622	7,600	2,622
2018-02-15	2,623	2,624	2,580	2,595	17,900	2,595
2018-02-14	2,659	2,682	2,622	2,632	13,200	2,632
2018-02-13	2,667	2,692	2,656	2,685	25,800	2,685
2018-02-09	2,571	2,670	2,571	2,667	22,600	2,667
2018-02-08	2,661	2,692	2,660	2,679	11,300	2,679
2018-02-07	2,700	2,706	2,633	2,650	20,500	2,650
2018-02-06	2,583	2,624	2,470	2,543	53,800	2,543
2018-02-05	2,700	2,700	2,688	2,695	19,600	2,695
2018-02-02	2,750	2,751	2,719	2,722	13,300	2,722
2018-02-01	2,754	2,785	2,753	2,753	10,500	2,753
2018-01-31	2,784	2,790	2,760	2,760	17,300	2,760
2018-01-30	2,830	2,834	2,800	2,800	12,000	2,800
2018-01-29	2,779	2,818	2,779	2,818	20,600	2,818
2018-01-26	2,780	2,788	2,774	2,785	7,700	2,785
2018-01-25	2,790	2,790	2,777	2,778	6,300	2,778
2018-01-24	2,789	2,790	2,773	2,777	10,300	2,777
2018-01-23	2,780	2,785	2,771	2,785	8,200	2,785
2018-01-22	2,777	2,785	2,750	2,769	13,800	2,769
2018-01-19	2,760	2,777	2,750	2,764	10,400	2,764
2018-01-18	2,730	2,780	2,730	2,734	20,000	2,734
2018-01-17	2,659	2,709	2,654	2,700	15,000	2,700
2018-01-16	2,705	2,705	2,627	2,650	39,300	2,650
2018-01-15	2,794	2,800	2,712	2,728	33,300	2,728
2018-01-12	2,750	2,800	2,741	2,785	18,700	2,785
2018-01-11	2,700	2,749	2,685	2,724	20,000	2,724
2018-01-10	2,640	2,699	2,632	2,681	15,500	2,681
2018-01-09	2,600	2,632	2,600	2,630	15,400	2,630
2018-01-05	2,542	2,575	2,542	2,571	15,300	2,571
2018-01-04	2,518	2,538	2,517	2,537	10,800	2,537

分割・併合履歴： [2006-02-23]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31