8198 マックスバリュ東海(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,329	2,350	2,329	2,338	14,900	2,338
2019-12-27	2,327	2,343	2,322	2,336	26,200	2,336
2019-12-26	2,291	2,314	2,291	2,310	13,000	2,310
2019-12-25	2,293	2,305	2,289	2,293	11,100	2,293
2019-12-24	2,287	2,315	2,285	2,293	13,000	2,293
2019-12-23	2,259	2,296	2,259	2,287	15,900	2,287
2019-12-20	2,248	2,349	2,243	2,349	17,500	2,349
2019-12-19	2,240	2,253	2,240	2,246	12,000	2,246
2019-12-18	2,232	2,240	2,225	2,239	8,600	2,239
2019-12-17	2,232	2,238	2,232	2,232	9,100	2,232
2019-12-16	2,222	2,227	2,220	2,226	9,300	2,226
2019-12-13	2,221	2,227	2,221	2,222	6,900	2,222
2019-12-12	2,215	2,227	2,213	2,221	7,500	2,221
2019-12-11	2,215	2,217	2,209	2,213	8,100	2,213
2019-12-10	2,220	2,221	2,210	2,212	9,000	2,212
2019-12-09	2,220	2,224	2,210	2,220	7,500	2,220
2019-12-06	2,213	2,225	2,212	2,212	9,000	2,212
2019-12-05	2,235	2,238	2,211	2,213	16,800	2,213
2019-12-04	2,233	2,235	2,226	2,229	6,800	2,229
2019-12-03	2,217	2,234	2,213	2,233	7,500	2,233
2019-12-02	2,230	2,237	2,206	2,219	11,500	2,219
2019-11-29	2,230	2,234	2,226	2,230	3,700	2,230
2019-11-28	2,232	2,243	2,229	2,231	9,400	2,231
2019-11-27	2,254	2,255	2,244	2,246	10,200	2,246
2019-11-26	2,244	2,247	2,234	2,242	7,500	2,242
2019-11-25	2,235	2,240	2,232	2,239	10,700	2,239
2019-11-22	2,225	2,234	2,221	2,229	8,900	2,229
2019-11-21	2,210	2,225	2,210	2,225	6,100	2,225
2019-11-20	2,208	2,229	2,208	2,210	8,300	2,210
2019-11-19	2,230	2,237	2,182	2,208	18,700	2,208
2019-11-18	2,224	2,240	2,224	2,230	4,800	2,230
2019-11-15	2,213	2,244	2,213	2,223	8,200	2,223
2019-11-14	2,235	2,242	2,210	2,211	12,700	2,211
2019-11-13	2,241	2,242	2,229	2,240	10,500	2,240
2019-11-12	2,256	2,259	2,241	2,241	10,600	2,241
2019-11-11	2,240	2,259	2,240	2,254	8,200	2,254
2019-11-08	2,248	2,259	2,237	2,238	10,300	2,238
2019-11-07	2,238	2,262	2,238	2,257	11,500	2,257
2019-11-06	2,246	2,255	2,238	2,238	13,000	2,238
2019-11-05	2,215	2,250	2,215	2,249	19,400	2,249
2019-11-01	2,205	2,210	2,193	2,200	11,100	2,200
2019-10-31	2,190	2,215	2,190	2,209	18,800	2,209
2019-10-30	2,163	2,186	2,163	2,181	14,400	2,181
2019-10-29	2,169	2,170	2,160	2,163	12,000	2,163
2019-10-28	2,185	2,185	2,152	2,162	15,200	2,162
2019-10-25	2,149	2,154	2,143	2,152	11,200	2,152
2019-10-24	2,151	2,159	2,132	2,138	13,300	2,138
2019-10-23	2,162	2,163	2,146	2,151	12,800	2,151
2019-10-21	2,161	2,183	2,154	2,162	14,000	2,162
2019-10-18	2,179	2,188	2,151	2,168	17,800	2,168
2019-10-17	2,155	2,198	2,141	2,185	35,100	2,185
2019-10-16	2,135	2,145	2,110	2,119	16,000	2,119
2019-10-15	2,106	2,150	2,106	2,144	19,100	2,144
2019-10-11	2,071	2,119	2,071	2,115	16,600	2,115
2019-10-10	2,041	2,076	2,041	2,070	17,100	2,070
2019-10-09	2,029	2,049	2,029	2,048	9,900	2,048
2019-10-08	2,016	2,027	2,016	2,025	4,800	2,025
2019-10-07	2,010	2,026	2,008	2,019	8,300	2,019
2019-10-04	1,993	2,005	1,993	2,001	6,000	2,001
2019-10-03	2,003	2,004	1,995	2,000	5,800	2,000
2019-10-02	2,001	2,008	1,992	2,006	11,300	2,006
2019-10-01	1,980	2,020	1,979	2,007	16,800	2,007
2019-09-30	1,961	1,980	1,961	1,980	10,300	1,980
2019-09-27	1,980	1,980	1,972	1,977	10,700	1,977
2019-09-26	1,969	1,970	1,964	1,969	7,200	1,969
2019-09-25	1,958	1,967	1,958	1,964	8,300	1,964
2019-09-24	1,945	1,961	1,942	1,957	10,500	1,957
2019-09-20	1,957	1,960	1,940	1,945	15,100	1,945
2019-09-19	1,969	1,969	1,955	1,957	9,500	1,957
2019-09-18	1,964	1,969	1,950	1,957	13,100	1,957
2019-09-17	1,970	1,975	1,961	1,962	12,100	1,962
2019-09-13	1,970	1,970	1,962	1,966	4,100	1,966
2019-09-12	1,976	1,977	1,954	1,961	9,700	1,961
2019-09-11	1,978	1,980	1,956	1,968	10,600	1,968
2019-09-10	1,976	1,982	1,975	1,978	7,800	1,978
2019-09-09	1,975	1,982	1,971	1,980	7,600	1,980
2019-09-06	1,972	1,975	1,965	1,973	8,600	1,973
2019-09-05	1,980	1,980	1,970	1,972	6,800	1,972
2019-09-04	1,967	1,974	1,958	1,967	7,900	1,967
2019-09-03	1,979	1,979	1,947	1,961	11,800	1,961
2019-09-02	1,946	1,970	1,935	1,966	13,100	1,966
2019-08-30	1,904	1,935	1,904	1,930	4,800	1,930
2019-08-29	1,903	1,903	1,889	1,903	3,600	1,903
2019-08-28	1,901	1,914	1,900	1,903	7,800	1,903
2019-08-27	1,940	1,940	1,905	1,909	8,000	1,909
2019-08-26	1,911	1,922	1,900	1,900	9,300	1,900
2019-08-23	1,916	1,918	1,910	1,911	9,700	1,911
2019-08-22	1,933	1,933	1,915	1,915	6,700	1,915
2019-08-21	1,930	1,930	1,921	1,921	4,400	1,921
2019-08-20	1,932	1,937	1,929	1,930	2,600	1,930
2019-08-19	1,931	1,937	1,930	1,930	3,200	1,930
2019-08-16	1,930	1,935	1,927	1,930	3,600	1,930
2019-08-15	1,921	1,949	1,921	1,930	4,000	1,930
2019-08-14	1,945	1,945	1,933	1,933	2,900	1,933
2019-08-13	1,948	1,948	1,929	1,930	4,600	1,930
2019-08-09	1,940	1,946	1,935	1,945	2,500	1,945
2019-08-08	1,925	1,947	1,921	1,936	5,900	1,936
2019-08-07	1,921	1,925	1,914	1,916	4,100	1,916
2019-08-06	1,925	1,925	1,915	1,917	7,000	1,917
2019-08-05	1,946	1,946	1,930	1,934	5,200	1,934
2019-08-02	1,945	1,947	1,943	1,946	5,800	1,946
2019-08-01	1,947	1,952	1,946	1,946	3,700	1,946
2019-07-31	1,952	1,955	1,946	1,955	3,400	1,955
2019-07-30	1,951	1,957	1,950	1,952	2,700	1,952
2019-07-29	1,966	1,966	1,950	1,951	12,000	1,951
2019-07-26	1,945	1,958	1,945	1,958	7,800	1,958
2019-07-25	1,946	1,950	1,945	1,948	4,600	1,948
2019-07-24	1,952	1,953	1,946	1,946	6,000	1,946
2019-07-23	1,957	1,960	1,948	1,953	6,500	1,953
2019-07-22	1,969	1,969	1,951	1,952	9,300	1,952
2019-07-19	1,972	1,973	1,963	1,966	3,600	1,966
2019-07-18	1,967	1,981	1,966	1,972	10,800	1,972
2019-07-17	1,968	1,968	1,965	1,967	3,000	1,967
2019-07-16	1,970	1,972	1,963	1,964	3,700	1,964
2019-07-12	1,970	1,974	1,962	1,963	4,300	1,963
2019-07-11	1,970	1,974	1,964	1,970	5,600	1,970
2019-07-10	1,981	1,981	1,965	1,965	8,600	1,965
2019-07-09	1,976	1,981	1,970	1,974	6,200	1,974
2019-07-08	1,982	1,982	1,973	1,979	6,800	1,979
2019-07-05	1,984	1,984	1,970	1,978	6,300	1,978
2019-07-04	1,982	1,986	1,960	1,969	10,900	1,969
2019-07-03	1,977	1,980	1,970	1,980	7,800	1,980
2019-07-02	1,984	1,984	1,975	1,977	7,000	1,977
2019-07-01	1,996	1,996	1,977	1,979	6,300	1,979
2019-06-28	1,974	1,985	1,974	1,976	5,100	1,976
2019-06-27	1,998	1,998	1,974	1,986	6,100	1,986
2019-06-26	1,982	1,982	1,970	1,974	4,900	1,974
2019-06-25	1,986	1,989	1,970	1,973	5,200	1,973
2019-06-24	1,980	1,988	1,964	1,977	8,400	1,977
2019-06-21	1,990	1,990	1,967	1,973	8,000	1,973
2019-06-20	1,998	1,999	1,980	1,990	10,100	1,990
2019-06-19	1,999	2,000	1,983	1,990	10,000	1,990
2019-06-18	1,983	1,991	1,978	1,991	4,400	1,991
2019-06-17	1,973	1,988	1,973	1,981	4,400	1,981
2019-06-14	1,969	1,983	1,967	1,973	4,900	1,973
2019-06-13	1,979	1,979	1,968	1,969	2,600	1,969
2019-06-12	1,981	1,985	1,968	1,973	4,000	1,973
2019-06-11	1,972	1,985	1,964	1,982	4,700	1,982
2019-06-10	1,987	1,989	1,970	1,972	3,100	1,972
2019-06-07	1,961	1,980	1,958	1,966	4,800	1,966
2019-06-06	1,948	1,968	1,948	1,958	3,700	1,958
2019-06-05	1,927	1,974	1,925	1,955	5,400	1,955
2019-06-04	1,925	1,927	1,906	1,911	6,700	1,911
2019-06-03	1,930	1,936	1,921	1,930	5,800	1,930
2019-05-31	1,998	1,998	1,913	1,944	17,100	1,944
2019-05-30	1,996	2,006	1,988	1,995	7,500	1,995
2019-05-29	2,000	2,013	1,997	1,998	4,900	1,998
2019-05-28	2,003	2,008	1,982	2,002	19,600	2,002
2019-05-27	1,937	1,974	1,917	1,974	11,300	1,974
2019-05-24	1,922	1,927	1,900	1,922	11,700	1,922
2019-05-23	1,927	1,930	1,903	1,907	10,300	1,907
2019-05-22	1,926	1,926	1,900	1,909	16,600	1,909
2019-05-21	1,954	1,954	1,925	1,925	18,000	1,925
2019-05-20	1,997	2,004	1,947	1,962	19,900	1,962
2019-05-17	2,048	2,048	1,940	1,986	35,100	1,986
2019-05-16	2,060	2,060	2,047	2,047	5,500	2,047
2019-05-15	2,064	2,072	2,058	2,059	5,900	2,059
2019-05-14	2,090	2,090	2,058	2,061	8,300	2,061
2019-05-13	2,100	2,110	2,090	2,090	8,300	2,090
2019-05-10	2,104	2,147	2,098	2,098	9,300	2,098
2019-05-09	2,110	2,124	2,099	2,099	6,800	2,099
2019-05-08	2,118	2,132	2,103	2,105	9,700	2,105
2019-05-07	2,156	2,175	2,118	2,118	18,100	2,118
2019-04-26	2,164	2,165	2,120	2,156	7,900	2,156
2019-04-25	2,102	2,132	2,100	2,132	7,200	2,132
2019-04-24	2,114	2,114	2,098	2,100	8,800	2,100
2019-04-23	2,103	2,122	2,089	2,107	12,100	2,107
2019-04-22	2,154	2,170	2,120	2,125	13,100	2,125
2019-04-19	2,250	2,250	2,166	2,179	14,700	2,179
2019-04-18	2,269	2,269	2,246	2,248	4,000	2,248
2019-04-17	2,260	2,269	2,248	2,261	7,600	2,261
2019-04-16	2,261	2,269	2,260	2,260	1,800	2,260
2019-04-15	2,262	2,271	2,255	2,261	2,700	2,261
2019-04-12	2,281	2,281	2,256	2,261	3,400	2,261
2019-04-11	2,295	2,311	2,280	2,280	4,400	2,280
2019-04-10	2,309	2,310	2,301	2,302	1,800	2,302
2019-04-09	2,308	2,309	2,293	2,309	1,900	2,309
2019-04-08	2,305	2,312	2,291	2,298	2,100	2,298
2019-04-05	2,305	2,305	2,300	2,304	2,800	2,304
2019-04-04	2,291	2,305	2,291	2,305	3,500	2,305
2019-04-03	2,291	2,302	2,290	2,292	3,400	2,292
2019-04-02	2,297	2,300	2,290	2,300	2,000	2,300
2019-04-01	2,287	2,300	2,286	2,297	2,100	2,297
2019-03-29	2,282	2,295	2,282	2,290	1,500	2,290
2019-03-28	2,298	2,298	2,282	2,282	4,500	2,282
2019-03-27	2,300	2,300	2,282	2,298	2,500	2,298
2019-03-26	2,261	2,285	2,258	2,265	5,000	2,265
2019-03-25	2,291	2,291	2,251	2,254	10,800	2,254
2019-03-22	2,291	2,295	2,291	2,295	2,700	2,295
2019-03-20	2,300	2,300	2,290	2,299	1,900	2,299
2019-03-19	2,298	2,300	2,291	2,300	4,200	2,300
2019-03-18	2,295	2,299	2,294	2,295	2,500	2,295
2019-03-15	2,294	2,305	2,294	2,295	2,400	2,295
2019-03-14	2,295	2,309	2,292	2,305	3,600	2,305
2019-03-13	2,299	2,299	2,283	2,299	8,300	2,299
2019-03-12	2,297	2,319	2,297	2,299	4,500	2,299
2019-03-11	2,300	2,315	2,300	2,301	4,900	2,301
2019-03-08	2,321	2,330	2,311	2,315	8,200	2,315
2019-03-07	2,340	2,341	2,327	2,341	5,500	2,341
2019-03-06	2,331	2,340	2,328	2,340	5,300	2,340
2019-03-05	2,336	2,350	2,326	2,340	5,500	2,340
2019-03-04	2,361	2,361	2,341	2,341	12,200	2,341
2019-03-01	2,377	2,379	2,359	2,365	6,600	2,365
2019-02-28	2,400	2,400	2,357	2,382	13,900	2,382
2019-02-27	2,391	2,400	2,390	2,400	6,900	2,400
2019-02-26	2,397	2,405	2,378	2,388	33,700	2,388
2019-02-25	2,498	2,500	2,488	2,499	31,200	2,499
2019-02-22	2,490	2,496	2,484	2,491	15,900	2,491
2019-02-21	2,500	2,507	2,490	2,490	14,800	2,490
2019-02-20	2,478	2,506	2,478	2,505	23,200	2,505
2019-02-19	2,480	2,480	2,470	2,478	8,000	2,478
2019-02-18	2,480	2,487	2,471	2,481	12,600	2,481
2019-02-15	2,475	2,480	2,472	2,476	5,700	2,476
2019-02-14	2,480	2,484	2,475	2,480	6,400	2,480
2019-02-13	2,484	2,485	2,478	2,483	5,500	2,483
2019-02-12	2,489	2,489	2,482	2,484	8,700	2,484
2019-02-08	2,492	2,495	2,487	2,490	3,300	2,490
2019-02-07	2,496	2,503	2,490	2,492	5,100	2,492
2019-02-06	2,488	2,502	2,488	2,496	8,100	2,496
2019-02-05	2,479	2,486	2,478	2,486	5,300	2,486
2019-02-04	2,470	2,483	2,466	2,477	6,600	2,477
2019-02-01	2,478	2,485	2,470	2,470	6,300	2,470
2019-01-31	2,486	2,490	2,479	2,479	10,100	2,479
2019-01-30	2,497	2,498	2,490	2,491	8,800	2,491
2019-01-29	2,499	2,505	2,493	2,498	6,100	2,498
2019-01-28	2,499	2,499	2,490	2,499	9,600	2,499
2019-01-25	2,484	2,497	2,481	2,497	5,400	2,497
2019-01-24	2,479	2,483	2,479	2,479	3,200	2,479
2019-01-23	2,475	2,478	2,459	2,478	2,800	2,478
2019-01-22	2,450	2,469	2,447	2,469	4,300	2,469
2019-01-21	2,454	2,455	2,439	2,450	2,700	2,450
2019-01-18	2,446	2,455	2,433	2,442	5,200	2,442
2019-01-17	2,443	2,458	2,440	2,447	2,800	2,447
2019-01-16	2,463	2,469	2,445	2,447	6,300	2,447
2019-01-15	2,470	2,471	2,458	2,463	3,800	2,463
2019-01-11	2,470	2,477	2,456	2,464	3,300	2,464
2019-01-10	2,460	2,470	2,431	2,470	5,100	2,470
2019-01-09	2,446	2,450	2,430	2,430	5,600	2,430
2019-01-08	2,406	2,434	2,399	2,423	4,600	2,423
2019-01-07	2,380	2,417	2,366	2,405	8,100	2,405
2019-01-04	2,299	2,347	2,260	2,340	9,200	2,340

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