8198 マックスバリュ東海(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,860	2,882	2,858	2,858	5,500	2,858
2022-12-29	2,844	2,884	2,844	2,874	6,400	2,874
2022-12-28	2,849	2,868	2,843	2,844	6,300	2,844
2022-12-27	2,874	2,882	2,840	2,871	18,800	2,871
2022-12-26	2,850	2,869	2,758	2,869	17,300	2,869
2022-12-23	2,850	2,865	2,842	2,844	9,600	2,844
2022-12-22	2,846	2,849	2,837	2,844	3,900	2,844
2022-12-21	2,839	2,859	2,828	2,828	6,700	2,828
2022-12-20	2,850	2,865	2,815	2,859	8,800	2,859
2022-12-19	2,862	2,863	2,845	2,845	3,700	2,845
2022-12-16	2,859	2,875	2,847	2,847	6,000	2,847
2022-12-15	2,850	2,872	2,846	2,870	4,000	2,870
2022-12-14	2,859	2,864	2,841	2,842	4,100	2,842
2022-12-13	2,872	2,879	2,857	2,857	4,000	2,857
2022-12-12	2,876	2,879	2,861	2,872	3,000	2,872
2022-12-09	2,863	2,883	2,857	2,860	4,300	2,860
2022-12-08	2,840	2,862	2,835	2,847	4,400	2,847
2022-12-07	2,832	2,845	2,829	2,840	2,600	2,840
2022-12-06	2,840	2,840	2,830	2,832	2,300	2,832
2022-12-05	2,828	2,851	2,828	2,832	3,800	2,832
2022-12-02	2,874	2,874	2,825	2,825	5,100	2,825
2022-12-01	2,840	2,870	2,840	2,851	5,100	2,851
2022-11-30	2,880	2,899	2,811	2,811	20,200	2,811
2022-11-29	2,879	2,895	2,871	2,880	8,000	2,880
2022-11-28	2,860	2,879	2,855	2,879	12,100	2,879
2022-11-25	2,840	2,855	2,837	2,855	8,700	2,855
2022-11-24	2,835	2,849	2,831	2,840	9,800	2,840
2022-11-22	2,828	2,834	2,806	2,824	6,000	2,824
2022-11-21	2,820	2,828	2,811	2,828	4,600	2,828
2022-11-18	2,820	2,825	2,800	2,817	5,100	2,817
2022-11-17	2,801	2,820	2,782	2,820	4,900	2,820
2022-11-16	2,797	2,804	2,778	2,801	4,900	2,801
2022-11-15	2,789	2,800	2,781	2,783	2,200	2,783
2022-11-14	2,788	2,790	2,774	2,782	3,700	2,782
2022-11-11	2,784	2,800	2,773	2,774	2,500	2,774
2022-11-10	2,777	2,792	2,772	2,780	1,900	2,780
2022-11-09	2,768	2,790	2,765	2,768	3,600	2,768
2022-11-08	2,781	2,786	2,765	2,767	2,800	2,767
2022-11-07	2,780	2,805	2,771	2,771	4,100	2,771
2022-11-04	2,810	2,810	2,761	2,764	6,000	2,764
2022-11-02	2,798	2,830	2,785	2,800	10,500	2,800
2022-11-01	2,784	2,803	2,775	2,785	2,800	2,785
2022-10-31	2,757	2,804	2,755	2,804	7,700	2,804
2022-10-28	2,762	2,795	2,757	2,757	4,800	2,757
2022-10-27	2,805	2,805	2,774	2,794	8,300	2,794
2022-10-26	2,799	2,808	2,791	2,800	6,500	2,800
2022-10-25	2,765	2,797	2,765	2,797	5,100	2,797
2022-10-24	2,754	2,770	2,750	2,760	2,600	2,760
2022-10-21	2,758	2,774	2,751	2,753	2,500	2,753
2022-10-20	2,742	2,766	2,740	2,766	4,900	2,766
2022-10-19	2,740	2,758	2,740	2,744	1,700	2,744
2022-10-18	2,766	2,766	2,746	2,754	1,600	2,754
2022-10-17	2,708	2,747	2,708	2,747	3,900	2,747
2022-10-14	2,727	2,749	2,723	2,723	3,000	2,723
2022-10-13	2,741	2,753	2,719	2,719	5,000	2,719
2022-10-12	2,761	2,761	2,742	2,754	1,200	2,754
2022-10-11	2,740	2,760	2,738	2,738	1,900	2,738
2022-10-07	2,740	2,783	2,736	2,736	2,800	2,736
2022-10-06	2,789	2,790	2,730	2,784	5,700	2,784
2022-10-05	2,760	2,797	2,760	2,777	5,500	2,777
2022-10-04	2,762	2,779	2,712	2,779	6,200	2,779
2022-10-03	2,660	2,760	2,660	2,760	12,100	2,760
2022-09-30	2,699	2,705	2,661	2,668	17,800	2,668
2022-09-29	2,707	2,733	2,701	2,701	5,800	2,701
2022-09-28	2,731	2,740	2,698	2,711	11,400	2,711
2022-09-27	2,743	2,756	2,741	2,746	9,300	2,746
2022-09-26	2,751	2,758	2,742	2,742	8,000	2,742
2022-09-22	2,733	2,759	2,731	2,759	4,000	2,759
2022-09-21	2,751	2,789	2,723	2,723	5,200	2,723
2022-09-20	2,751	2,759	2,732	2,743	6,200	2,743
2022-09-16	2,791	2,804	2,716	2,716	11,700	2,716
2022-09-15	2,804	2,804	2,779	2,791	5,300	2,791
2022-09-14	2,790	2,804	2,790	2,804	3,900	2,804
2022-09-13	2,791	2,803	2,791	2,798	1,800	2,798
2022-09-12	2,814	2,814	2,793	2,801	2,000	2,801
2022-09-09	2,789	2,815	2,789	2,814	5,700	2,814
2022-09-08	2,795	2,829	2,795	2,815	8,900	2,815
2022-09-07	2,808	2,808	2,790	2,795	4,900	2,795
2022-09-06	2,807	2,809	2,794	2,807	4,200	2,807
2022-09-05	2,762	2,814	2,762	2,807	6,600	2,807
2022-09-02	2,792	2,792	2,770	2,784	4,500	2,784
2022-09-01	2,752	2,796	2,747	2,775	12,000	2,775
2022-08-31	2,800	2,819	2,706	2,706	40,800	2,706
2022-08-30	2,819	2,819	2,802	2,805	8,600	2,805
2022-08-29	2,804	2,825	2,793	2,819	17,000	2,819
2022-08-26	2,797	2,811	2,785	2,811	13,800	2,811
2022-08-25	2,810	2,810	2,722	2,791	12,300	2,791
2022-08-24	2,783	2,809	2,783	2,807	12,100	2,807
2022-08-23	2,769	2,784	2,757	2,783	9,300	2,783
2022-08-22	2,738	2,782	2,722	2,769	15,200	2,769
2022-08-19	2,722	2,732	2,722	2,726	3,100	2,726
2022-08-18	2,712	2,733	2,712	2,733	2,500	2,733
2022-08-17	2,715	2,728	2,713	2,728	3,600	2,728
2022-08-16	2,705	2,726	2,672	2,726	4,900	2,726
2022-08-15	2,694	2,716	2,685	2,704	4,600	2,704
2022-08-12	2,712	2,722	2,706	2,706	2,800	2,706
2022-08-10	2,699	2,727	2,699	2,727	2,700	2,727
2022-08-09	2,685	2,714	2,685	2,714	2,000	2,714
2022-08-08	2,695	2,714	2,680	2,683	3,600	2,683
2022-08-05	2,699	2,714	2,695	2,695	1,300	2,695
2022-08-04	2,717	2,717	2,699	2,699	2,700	2,699
2022-08-03	2,706	2,723	2,705	2,705	1,800	2,705
2022-08-02	2,705	2,730	2,702	2,710	5,400	2,710
2022-08-01	2,721	2,735	2,702	2,711	4,900	2,711
2022-07-29	2,716	2,725	2,710	2,710	3,600	2,710
2022-07-28	2,719	2,739	2,712	2,717	2,800	2,717
2022-07-27	2,748	2,748	2,719	2,727	14,600	2,727
2022-07-26	2,714	2,748	2,701	2,748	9,000	2,748
2022-07-25	2,700	2,722	2,683	2,683	6,800	2,683
2022-07-22	2,676	2,693	2,674	2,693	1,900	2,693
2022-07-21	2,667	2,695	2,667	2,693	1,000	2,693
2022-07-20	2,681	2,699	2,666	2,666	2,700	2,666
2022-07-19	2,680	2,710	2,661	2,676	4,500	2,676
2022-07-15	2,709	2,725	2,678	2,678	5,200	2,678
2022-07-14	2,713	2,713	2,678	2,699	2,500	2,699
2022-07-13	2,650	2,710	2,650	2,700	4,800	2,700
2022-07-12	2,675	2,684	2,647	2,647	4,300	2,647
2022-07-11	2,633	2,694	2,633	2,652	6,900	2,652
2022-07-08	2,655	2,659	2,630	2,630	12,200	2,630
2022-07-07	2,673	2,673	2,658	2,658	6,300	2,658
2022-07-06	2,711	2,713	2,662	2,673	5,700	2,673
2022-07-05	2,710	2,723	2,702	2,711	2,700	2,711
2022-07-04	2,719	2,719	2,703	2,717	900	2,717
2022-07-01	2,706	2,723	2,686	2,686	3,600	2,686
2022-06-30	2,715	2,728	2,708	2,708	2,100	2,708
2022-06-29	2,721	2,721	2,704	2,714	3,000	2,714
2022-06-28	2,715	2,721	2,690	2,721	3,700	2,721
2022-06-27	2,749	2,749	2,705	2,717	10,400	2,717
2022-06-24	2,690	2,720	2,686	2,717	8,600	2,717
2022-06-23	2,681	2,684	2,664	2,669	3,700	2,669
2022-06-22	2,660	2,679	2,648	2,657	4,100	2,657
2022-06-21	2,672	2,672	2,640	2,649	3,800	2,649
2022-06-20	2,646	2,678	2,644	2,664	2,800	2,664
2022-06-17	2,660	2,685	2,640	2,645	12,900	2,645
2022-06-16	2,680	2,685	2,641	2,668	1,900	2,668
2022-06-15	2,682	2,697	2,632	2,636	6,300	2,636
2022-06-14	2,630	2,688	2,620	2,682	13,300	2,682
2022-06-13	2,638	2,666	2,638	2,640	4,600	2,640
2022-06-10	2,676	2,676	2,621	2,639	7,300	2,639
2022-06-09	2,715	2,715	2,672	2,673	5,200	2,673
2022-06-08	2,725	2,749	2,707	2,712	8,300	2,712
2022-06-07	2,745	2,745	2,718	2,743	7,400	2,743
2022-06-06	2,710	2,736	2,710	2,734	4,900	2,734
2022-06-03	2,726	2,743	2,703	2,703	7,100	2,703
2022-06-02	2,707	2,725	2,700	2,725	6,300	2,725
2022-06-01	2,687	2,708	2,671	2,707	11,200	2,707
2022-05-31	2,635	2,688	2,635	2,681	40,800	2,681
2022-05-30	2,651	2,678	2,631	2,631	8,700	2,631
2022-05-27	2,700	2,700	2,652	2,653	26,100	2,653
2022-05-26	2,678	2,689	2,655	2,676	18,200	2,676
2022-05-25	2,679	2,679	2,650	2,650	8,400	2,650
2022-05-24	2,655	2,674	2,652	2,674	8,500	2,674
2022-05-23	2,608	2,655	2,608	2,655	8,900	2,655
2022-05-20	2,669	2,669	2,606	2,607	21,600	2,607
2022-05-19	2,609	2,665	2,609	2,664	7,800	2,664
2022-05-18	2,632	2,649	2,613	2,613	6,900	2,613
2022-05-17	2,643	2,655	2,631	2,631	2,100	2,631
2022-05-16	2,660	2,661	2,643	2,643	5,000	2,643
2022-05-13	2,656	2,664	2,651	2,664	7,900	2,664
2022-05-12	2,657	2,660	2,646	2,656	5,500	2,656
2022-05-11	2,645	2,658	2,641	2,650	4,500	2,650
2022-05-10	2,623	2,669	2,614	2,645	9,900	2,645
2022-05-09	2,602	2,626	2,597	2,623	6,000	2,623
2022-05-06	2,620	2,622	2,600	2,602	9,500	2,602
2022-05-02	2,608	2,637	2,603	2,610	8,000	2,610
2022-04-28	2,578	2,607	2,578	2,607	6,700	2,607
2022-04-27	2,590	2,594	2,575	2,594	10,900	2,594
2022-04-26	2,588	2,593	2,580	2,593	5,400	2,593
2022-04-25	2,587	2,594	2,571	2,573	4,200	2,573
2022-04-22	2,600	2,600	2,570	2,587	2,000	2,587
2022-04-21	2,600	2,600	2,564	2,595	4,200	2,595
2022-04-20	2,597	2,597	2,561	2,592	4,300	2,592
2022-04-19	2,601	2,601	2,557	2,557	5,000	2,557
2022-04-18	2,584	2,584	2,545	2,568	4,000	2,568
2022-04-15	2,611	2,615	2,574	2,584	2,900	2,584
2022-04-14	2,550	2,611	2,550	2,611	10,400	2,611
2022-04-13	2,527	2,577	2,527	2,551	6,600	2,551
2022-04-12	2,546	2,567	2,516	2,525	16,500	2,525
2022-04-11	2,572	2,576	2,540	2,546	9,400	2,546
2022-04-08	2,578	2,586	2,562	2,578	3,600	2,578
2022-04-07	2,613	2,613	2,561	2,586	7,900	2,586
2022-04-06	2,587	2,611	2,575	2,608	12,400	2,608
2022-04-05	2,552	2,578	2,552	2,559	10,700	2,559
2022-04-04	2,541	2,570	2,541	2,547	6,200	2,547
2022-04-01	2,565	2,565	2,541	2,541	4,700	2,541
2022-03-31	2,527	2,577	2,527	2,569	10,300	2,569
2022-03-30	2,580	2,588	2,525	2,527	21,000	2,527
2022-03-29	2,599	2,599	2,567	2,584	8,100	2,584
2022-03-28	2,583	2,599	2,571	2,599	13,500	2,599
2022-03-25	2,549	2,577	2,533	2,577	15,000	2,577
2022-03-24	2,516	2,539	2,503	2,526	14,900	2,526
2022-03-23	2,576	2,576	2,513	2,538	17,800	2,538
2022-03-22	2,560	2,600	2,556	2,572	11,900	2,572
2022-03-18	2,530	2,604	2,501	2,604	110,400	2,604
2022-03-17	2,532	2,550	2,528	2,543	10,800	2,543
2022-03-16	2,502	2,540	2,502	2,540	12,400	2,540
2022-03-15	2,500	2,517	2,498	2,513	12,400	2,513
2022-03-14	2,502	2,523	2,501	2,512	8,800	2,512
2022-03-11	2,531	2,531	2,501	2,516	10,300	2,516
2022-03-10	2,519	2,535	2,500	2,530	13,300	2,530
2022-03-09	2,512	2,540	2,500	2,520	11,000	2,520
2022-03-08	2,503	2,549	2,501	2,540	18,500	2,540
2022-03-07	2,553	2,553	2,500	2,549	18,700	2,549
2022-03-04	2,559	2,579	2,550	2,553	16,400	2,553
2022-03-03	2,570	2,588	2,564	2,565	14,000	2,565
2022-03-02	2,580	2,593	2,566	2,570	16,900	2,570
2022-03-01	2,593	2,609	2,560	2,591	21,600	2,591
2022-02-28	2,583	2,635	2,550	2,607	39,300	2,607
2022-02-25	2,530	2,594	2,520	2,554	68,500	2,554
2022-02-24	2,703	2,761	2,703	2,730	55,300	2,730
2022-02-22	2,740	2,753	2,724	2,735	36,000	2,735
2022-02-21	2,805	2,818	2,755	2,765	39,700	2,765
2022-02-18	2,815	2,843	2,809	2,822	13,000	2,822
2022-02-17	2,817	2,849	2,815	2,836	22,100	2,836
2022-02-16	2,816	2,824	2,810	2,817	6,900	2,817
2022-02-15	2,805	2,821	2,803	2,815	6,000	2,815
2022-02-14	2,817	2,818	2,790	2,803	10,200	2,803
2022-02-10	2,819	2,819	2,796	2,803	8,100	2,803
2022-02-09	2,830	2,835	2,817	2,822	7,400	2,822
2022-02-08	2,800	2,836	2,800	2,817	12,600	2,817
2022-02-07	2,781	2,800	2,776	2,799	12,500	2,799
2022-02-04	2,770	2,790	2,762	2,780	18,900	2,780
2022-02-03	2,765	2,778	2,751	2,759	10,700	2,759
2022-02-02	2,748	2,749	2,731	2,731	8,200	2,731
2022-02-01	2,745	2,758	2,741	2,743	5,100	2,743
2022-01-31	2,706	2,744	2,706	2,744	9,100	2,744
2022-01-28	2,702	2,724	2,696	2,724	9,400	2,724
2022-01-27	2,760	2,760	2,686	2,709	21,300	2,709
2022-01-26	2,707	2,748	2,700	2,748	11,700	2,748
2022-01-25	2,707	2,707	2,690	2,698	8,700	2,698
2022-01-24	2,651	2,704	2,644	2,701	13,200	2,701
2022-01-21	2,685	2,690	2,666	2,670	9,300	2,670
2022-01-20	2,718	2,736	2,685	2,685	15,300	2,685
2022-01-19	2,738	2,742	2,721	2,722	11,900	2,722
2022-01-18	2,780	2,785	2,750	2,750	16,300	2,750
2022-01-17	2,785	2,785	2,767	2,769	12,100	2,769
2022-01-14	2,767	2,785	2,761	2,785	20,700	2,785
2022-01-13	2,761	2,772	2,750	2,768	12,500	2,768
2022-01-12	2,731	2,764	2,729	2,756	15,500	2,756
2022-01-11	2,751	2,759	2,685	2,731	21,400	2,731
2022-01-07	2,782	2,782	2,760	2,760	11,600	2,760
2022-01-06	2,765	2,779	2,758	2,773	13,100	2,773
2022-01-05	2,771	2,779	2,765	2,773	12,800	2,773
2022-01-04	2,763	2,770	2,756	2,765	11,200	2,765

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