8198 マックスバリュ東海(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,583	2,617	2,583	2,602	7,800	2,602
2020-12-29	2,572	2,628	2,572	2,582	16,200	2,582
2020-12-28	2,591	2,591	2,565	2,572	19,100	2,572
2020-12-25	2,548	2,565	2,548	2,565	9,300	2,565
2020-12-24	2,561	2,561	2,541	2,541	5,000	2,541
2020-12-23	2,546	2,552	2,530	2,530	4,900	2,530
2020-12-22	2,561	2,561	2,532	2,542	7,200	2,542
2020-12-21	2,571	2,571	2,544	2,561	6,800	2,561
2020-12-18	2,535	2,570	2,535	2,570	5,900	2,570
2020-12-17	2,547	2,562	2,531	2,533	7,000	2,533
2020-12-16	2,575	2,575	2,543	2,550	5,300	2,550
2020-12-15	2,579	2,579	2,550	2,550	6,900	2,550
2020-12-14	2,580	2,580	2,560	2,562	4,200	2,562
2020-12-11	2,570	2,574	2,541	2,559	7,400	2,559
2020-12-10	2,536	2,555	2,534	2,552	7,500	2,552
2020-12-09	2,530	2,534	2,495	2,534	15,400	2,534
2020-12-08	2,495	2,533	2,495	2,532	7,400	2,532
2020-12-07	2,560	2,560	2,477	2,477	22,600	2,477
2020-12-04	2,585	2,585	2,557	2,564	10,000	2,564
2020-12-03	2,607	2,615	2,586	2,587	11,500	2,587
2020-12-02	2,618	2,627	2,600	2,619	9,600	2,619
2020-12-01	2,605	2,619	2,605	2,608	6,200	2,608
2020-11-30	2,606	2,623	2,606	2,608	10,300	2,608
2020-11-27	2,646	2,648	2,619	2,619	12,200	2,619
2020-11-26	2,603	2,630	2,603	2,630	9,100	2,630
2020-11-25	2,612	2,623	2,604	2,604	13,000	2,604
2020-11-24	2,597	2,617	2,597	2,605	11,500	2,605
2020-11-20	2,590	2,608	2,590	2,597	4,600	2,597
2020-11-19	2,595	2,613	2,589	2,610	7,400	2,610
2020-11-18	2,600	2,610	2,587	2,603	8,800	2,603
2020-11-17	2,600	2,600	2,577	2,599	11,500	2,599
2020-11-16	2,584	2,605	2,569	2,600	12,700	2,600
2020-11-13	2,589	2,602	2,578	2,584	4,600	2,584
2020-11-12	2,594	2,625	2,587	2,597	11,800	2,597
2020-11-11	2,588	2,597	2,559	2,594	11,300	2,594
2020-11-10	2,642	2,642	2,580	2,587	13,400	2,587
2020-11-09	2,641	2,655	2,618	2,621	8,800	2,621
2020-11-06	2,653	2,662	2,611	2,640	18,600	2,640
2020-11-05	2,579	2,703	2,554	2,703	56,200	2,703
2020-11-04	2,603	2,636	2,576	2,578	11,500	2,578
2020-11-02	2,615	2,638	2,580	2,605	19,200	2,605
2020-10-30	2,581	2,614	2,572	2,605	18,100	2,605
2020-10-29	2,574	2,616	2,563	2,600	17,800	2,600
2020-10-28	2,591	2,625	2,583	2,596	22,700	2,596
2020-10-27	2,589	2,596	2,562	2,595	18,600	2,595
2020-10-26	2,555	2,577	2,549	2,575	15,800	2,575
2020-10-23	2,515	2,555	2,509	2,539	11,300	2,539
2020-10-22	2,524	2,559	2,512	2,515	10,700	2,515
2020-10-21	2,500	2,568	2,500	2,554	25,400	2,554
2020-10-20	2,488	2,520	2,477	2,516	10,000	2,516
2020-10-19	2,474	2,502	2,462	2,492	10,100	2,492
2020-10-16	2,494	2,500	2,470	2,473	9,100	2,473
2020-10-15	2,512	2,525	2,482	2,495	10,700	2,495
2020-10-14	2,522	2,537	2,510	2,517	9,900	2,517
2020-10-13	2,486	2,521	2,486	2,505	14,200	2,505
2020-10-12	2,467	2,492	2,449	2,491	16,800	2,491
2020-10-09	2,488	2,488	2,454	2,467	16,200	2,467
2020-10-08	2,508	2,523	2,446	2,473	53,300	2,473
2020-10-07	2,512	2,550	2,511	2,521	29,700	2,521
2020-10-06	2,520	2,551	2,509	2,537	28,200	2,537
2020-10-05	2,535	2,545	2,510	2,538	18,600	2,538
2020-10-02	2,516	2,554	2,481	2,523	22,700	2,523
2020-09-30	2,549	2,557	2,507	2,539	26,900	2,539
2020-09-29	2,490	2,527	2,479	2,524	27,600	2,524
2020-09-28	2,470	2,470	2,436	2,460	19,000	2,460
2020-09-25	2,447	2,479	2,382	2,382	27,900	2,382
2020-09-24	2,437	2,480	2,431	2,440	14,200	2,440
2020-09-23	2,446	2,479	2,443	2,477	10,400	2,477
2020-09-18	2,488	2,488	2,446	2,446	14,800	2,446
2020-09-17	2,475	2,490	2,463	2,470	8,000	2,470
2020-09-16	2,445	2,480	2,445	2,461	10,800	2,461
2020-09-15	2,454	2,454	2,431	2,445	5,800	2,445
2020-09-14	2,404	2,455	2,402	2,454	23,600	2,454
2020-09-11	2,393	2,400	2,363	2,386	6,700	2,386
2020-09-10	2,368	2,398	2,368	2,393	2,500	2,393
2020-09-09	2,418	2,429	2,360	2,360	20,100	2,360
2020-09-08	2,389	2,418	2,373	2,409	8,200	2,409
2020-09-07	2,405	2,408	2,390	2,390	6,900	2,390
2020-09-04	2,328	2,395	2,328	2,395	6,100	2,395
2020-09-03	2,400	2,409	2,362	2,362	6,200	2,362
2020-09-02	2,405	2,420	2,383	2,388	7,900	2,388
2020-09-01	2,400	2,422	2,383	2,405	9,700	2,405
2020-08-31	2,323	2,446	2,323	2,446	26,200	2,446
2020-08-28	2,360	2,365	2,320	2,328	18,600	2,328
2020-08-27	2,410	2,410	2,352	2,381	17,800	2,381
2020-08-26	2,317	2,396	2,315	2,380	21,700	2,380
2020-08-25	2,306	2,317	2,302	2,315	8,600	2,315
2020-08-24	2,307	2,308	2,290	2,306	11,600	2,306
2020-08-21	2,305	2,320	2,296	2,307	14,300	2,307
2020-08-20	2,313	2,316	2,302	2,305	9,500	2,305
2020-08-19	2,315	2,315	2,305	2,313	3,800	2,313
2020-08-18	2,321	2,321	2,305	2,305	4,700	2,305
2020-08-17	2,318	2,321	2,304	2,306	6,200	2,306
2020-08-14	2,305	2,319	2,305	2,317	7,700	2,317
2020-08-13	2,299	2,320	2,297	2,305	9,200	2,305
2020-08-12	2,345	2,358	2,251	2,293	40,700	2,293
2020-08-11	2,360	2,362	2,320	2,348	11,100	2,348
2020-08-07	2,370	2,390	2,345	2,345	13,300	2,345
2020-08-06	2,360	2,373	2,355	2,369	5,400	2,369
2020-08-05	2,370	2,373	2,357	2,361	9,500	2,361
2020-08-04	2,365	2,373	2,360	2,370	4,100	2,370
2020-08-03	2,351	2,374	2,346	2,358	10,500	2,358
2020-07-31	2,387	2,394	2,331	2,390	13,300	2,390
2020-07-30	2,431	2,440	2,400	2,400	6,600	2,400
2020-07-29	2,413	2,436	2,413	2,430	5,800	2,430
2020-07-28	2,439	2,440	2,405	2,412	13,400	2,412
2020-07-27	2,511	2,511	2,438	2,457	20,900	2,457
2020-07-22	2,453	2,464	2,435	2,461	7,800	2,461
2020-07-21	2,400	2,456	2,400	2,453	21,800	2,453
2020-07-20	2,411	2,415	2,384	2,385	8,900	2,385
2020-07-17	2,460	2,460	2,411	2,411	10,500	2,411
2020-07-16	2,421	2,448	2,416	2,436	19,000	2,436
2020-07-15	2,445	2,475	2,417	2,449	18,400	2,449
2020-07-14	2,339	2,449	2,327	2,445	34,400	2,445
2020-07-13	2,337	2,344	2,302	2,335	14,700	2,335
2020-07-10	2,400	2,410	2,306	2,306	61,300	2,306
2020-07-09	2,481	2,506	2,402	2,432	103,000	2,432
2020-07-08	2,639	2,696	2,585	2,616	100,700	2,616
2020-07-07	2,549	2,610	2,539	2,599	76,600	2,599
2020-07-06	2,484	2,547	2,476	2,520	30,200	2,520
2020-07-03	2,422	2,445	2,420	2,445	7,600	2,445
2020-07-02	2,459	2,470	2,432	2,441	6,800	2,441
2020-07-01	2,478	2,488	2,426	2,459	14,500	2,459
2020-06-30	2,461	2,485	2,461	2,478	11,500	2,478
2020-06-29	2,422	2,489	2,411	2,485	40,500	2,485
2020-06-26	2,417	2,417	2,400	2,406	8,900	2,406
2020-06-25	2,414	2,418	2,405	2,409	6,600	2,409
2020-06-24	2,403	2,413	2,400	2,410	7,400	2,410
2020-06-23	2,405	2,411	2,400	2,403	4,700	2,403
2020-06-22	2,405	2,413	2,401	2,401	6,500	2,401
2020-06-19	2,409	2,421	2,398	2,421	14,500	2,421
2020-06-18	2,401	2,415	2,401	2,409	5,800	2,409
2020-06-17	2,400	2,423	2,390	2,405	6,100	2,405
2020-06-16	2,399	2,417	2,399	2,402	8,900	2,402
2020-06-15	2,436	2,451	2,400	2,408	12,500	2,408
2020-06-12	2,410	2,455	2,410	2,435	19,200	2,435
2020-06-11	2,491	2,506	2,480	2,489	10,900	2,489
2020-06-10	2,478	2,583	2,476	2,509	39,200	2,509
2020-06-09	2,483	2,514	2,473	2,500	19,700	2,500
2020-06-08	2,426	2,533	2,422	2,533	41,100	2,533
2020-06-05	2,415	2,450	2,415	2,450	16,600	2,450
2020-06-04	2,412	2,438	2,412	2,438	13,000	2,438
2020-06-03	2,428	2,428	2,405	2,424	9,900	2,424
2020-06-02	2,389	2,428	2,378	2,428	26,400	2,428
2020-06-01	2,380	2,393	2,362	2,389	14,300	2,389
2020-05-29	2,335	2,408	2,257	2,408	225,100	2,408
2020-05-28	2,330	2,360	2,330	2,352	13,100	2,352
2020-05-27	2,400	2,400	2,319	2,362	38,100	2,362
2020-05-26	2,305	2,310	2,288	2,310	12,600	2,310
2020-05-25	2,300	2,305	2,287	2,305	10,900	2,305
2020-05-22	2,290	2,307	2,280	2,286	9,300	2,286
2020-05-21	2,280	2,316	2,279	2,308	16,700	2,308
2020-05-20	2,270	2,296	2,270	2,280	8,000	2,280
2020-05-19	2,280	2,300	2,259	2,297	18,400	2,297
2020-05-18	2,239	2,273	2,228	2,271	10,400	2,271
2020-05-15	2,224	2,257	2,216	2,243	15,900	2,243
2020-05-14	2,236	2,248	2,217	2,219	12,600	2,219
2020-05-13	2,232	2,260	2,232	2,241	16,000	2,241
2020-05-12	2,256	2,285	2,231	2,237	16,800	2,237
2020-05-11	2,284	2,305	2,258	2,269	33,000	2,269
2020-05-08	2,226	2,289	2,226	2,274	28,600	2,274
2020-05-07	2,258	2,285	2,226	2,236	14,600	2,236
2020-05-01	2,201	2,254	2,200	2,233	22,400	2,233
2020-04-30	2,284	2,290	2,232	2,234	19,700	2,234
2020-04-28	2,300	2,300	2,237	2,265	20,400	2,265
2020-04-27	2,372	2,372	2,315	2,325	33,500	2,325
2020-04-24	2,320	2,340	2,299	2,335	28,800	2,335
2020-04-23	2,299	2,323	2,264	2,323	29,800	2,323
2020-04-22	2,241	2,278	2,236	2,261	28,400	2,261
2020-04-21	2,195	2,255	2,184	2,247	32,100	2,247
2020-04-20	2,150	2,214	2,150	2,205	15,400	2,205
2020-04-17	2,150	2,171	2,131	2,145	16,000	2,145
2020-04-16	2,090	2,149	2,090	2,144	12,200	2,144
2020-04-15	2,090	2,131	2,090	2,100	15,500	2,100
2020-04-14	2,070	2,109	2,070	2,090	12,200	2,090
2020-04-13	2,132	2,132	2,031	2,084	25,700	2,084
2020-04-10	1,969	2,004	1,961	1,995	31,500	1,995
2020-04-09	1,965	1,977	1,945	1,963	21,100	1,963
2020-04-08	1,917	1,963	1,910	1,937	12,600	1,937
2020-04-07	1,920	1,952	1,920	1,944	17,900	1,944
2020-04-06	1,825	1,915	1,813	1,908	16,300	1,908
2020-04-03	1,864	1,869	1,820	1,840	12,200	1,840
2020-04-02	1,870	1,900	1,859	1,864	16,800	1,864
2020-04-01	1,926	1,937	1,890	1,895	17,600	1,895
2020-03-31	1,960	1,960	1,915	1,927	10,600	1,927
2020-03-30	1,870	1,949	1,870	1,946	24,200	1,946
2020-03-27	1,980	1,980	1,915	1,936	24,900	1,936
2020-03-26	1,899	1,919	1,860	1,919	30,600	1,919
2020-03-25	1,868	1,928	1,852	1,918	41,700	1,918
2020-03-24	1,840	1,880	1,815	1,828	22,900	1,828
2020-03-23	1,960	1,964	1,807	1,825	84,800	1,825
2020-03-19	1,830	1,991	1,830	1,969	82,000	1,969
2020-03-18	1,800	1,859	1,772	1,831	47,900	1,831
2020-03-17	1,585	1,720	1,562	1,714	43,400	1,714
2020-03-16	1,695	1,696	1,621	1,621	39,800	1,621
2020-03-13	1,650	1,690	1,589	1,657	57,800	1,657
2020-03-12	1,850	1,860	1,767	1,807	40,000	1,807
2020-03-11	1,901	1,910	1,872	1,890	29,300	1,890
2020-03-10	1,774	1,860	1,717	1,852	50,000	1,852
2020-03-09	1,944	1,944	1,881	1,894	47,900	1,894
2020-03-06	2,030	2,040	1,984	1,984	26,800	1,984
2020-03-05	2,030	2,056	2,007	2,050	27,900	2,050
2020-03-04	2,001	2,018	1,988	2,006	16,900	2,006
2020-03-03	2,090	2,099	2,000	2,001	27,500	2,001
2020-03-02	1,920	2,085	1,920	2,047	45,000	2,047
2020-02-28	1,900	1,993	1,898	1,940	63,000	1,940
2020-02-27	2,180	2,180	2,040	2,050	84,100	2,050
2020-02-26	2,305	2,310	2,258	2,278	60,400	2,278
2020-02-25	2,300	2,329	2,272	2,323	72,100	2,323
2020-02-21	2,320	2,345	2,320	2,338	22,500	2,338
2020-02-20	2,348	2,355	2,313	2,322	26,300	2,322
2020-02-19	2,338	2,350	2,328	2,345	18,700	2,345
2020-02-18	2,347	2,347	2,325	2,325	18,700	2,325
2020-02-17	2,365	2,366	2,320	2,343	29,400	2,343
2020-02-14	2,398	2,398	2,365	2,378	24,800	2,378
2020-02-13	2,415	2,422	2,396	2,402	18,700	2,402
2020-02-12	2,425	2,429	2,416	2,418	17,900	2,418
2020-02-10	2,408	2,431	2,404	2,424	25,100	2,424
2020-02-07	2,400	2,418	2,389	2,418	15,600	2,418
2020-02-06	2,444	2,448	2,400	2,400	41,100	2,400
2020-02-05	2,400	2,456	2,382	2,444	27,600	2,444
2020-02-04	2,360	2,389	2,335	2,389	25,800	2,389
2020-02-03	2,296	2,355	2,288	2,345	33,200	2,345
2020-01-31	2,332	2,333	2,306	2,315	21,500	2,315
2020-01-30	2,355	2,374	2,306	2,336	45,700	2,336
2020-01-29	2,388	2,388	2,360	2,362	22,100	2,362
2020-01-28	2,391	2,397	2,350	2,390	33,500	2,390
2020-01-27	2,425	2,437	2,403	2,422	38,100	2,422
2020-01-24	2,490	2,491	2,425	2,446	43,200	2,446
2020-01-23	2,494	2,498	2,481	2,484	27,600	2,484
2020-01-22	2,487	2,500	2,483	2,494	24,500	2,494
2020-01-21	2,488	2,488	2,472	2,482	17,300	2,482
2020-01-20	2,468	2,490	2,467	2,488	24,200	2,488
2020-01-17	2,455	2,492	2,455	2,468	29,200	2,468
2020-01-16	2,415	2,448	2,415	2,443	25,400	2,443
2020-01-15	2,394	2,416	2,394	2,415	24,700	2,415
2020-01-14	2,388	2,398	2,388	2,394	12,300	2,394
2020-01-10	2,385	2,398	2,385	2,388	19,400	2,388
2020-01-09	2,372	2,399	2,372	2,398	18,200	2,398
2020-01-08	2,367	2,375	2,330	2,364	22,400	2,364
2020-01-07	2,335	2,394	2,335	2,367	22,200	2,367
2020-01-06	2,337	2,338	2,323	2,332	18,400	2,332

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