8198 マックスバリュ東海(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,971	2,989	2,971	2,980	8,400	2,980
2023-12-28	2,949	2,980	2,948	2,971	11,200	2,971
2023-12-27	2,947	2,953	2,933	2,937	18,300	2,937
2023-12-26	2,923	2,938	2,922	2,937	9,700	2,937
2023-12-25	2,931	2,939	2,919	2,922	9,300	2,922
2023-12-22	2,905	2,939	2,904	2,931	10,500	2,931
2023-12-21	2,881	2,907	2,881	2,904	7,200	2,904
2023-12-20	2,871	2,925	2,871	2,910	8,300	2,910
2023-12-19	2,896	2,900	2,878	2,878	8,600	2,878
2023-12-18	2,923	2,923	2,888	2,893	11,700	2,893
2023-12-15	2,918	2,930	2,913	2,914	5,400	2,914
2023-12-14	2,938	2,940	2,921	2,921	4,100	2,921
2023-12-13	2,925	2,937	2,916	2,930	7,600	2,930
2023-12-12	2,909	2,965	2,909	2,923	15,100	2,923
2023-12-11	2,981	2,983	2,959	2,959	7,900	2,959
2023-12-08	2,984	2,985	2,972	2,972	9,900	2,972
2023-12-07	2,992	2,999	2,987	2,988	3,500	2,988
2023-12-06	2,988	2,998	2,985	2,992	4,300	2,992
2023-12-05	2,996	2,997	2,989	2,991	2,800	2,991
2023-12-04	2,998	2,998	2,985	2,989	2,700	2,989
2023-12-01	2,996	2,999	2,984	2,993	4,800	2,993
2023-11-30	2,989	2,996	2,984	2,985	7,300	2,985
2023-11-29	2,996	2,999	2,988	2,997	3,200	2,997
2023-11-28	2,994	2,995	2,990	2,995	5,500	2,995
2023-11-27	2,990	3,005	2,990	2,996	11,500	2,996
2023-11-24	3,010	3,010	2,997	3,010	4,900	3,010
2023-11-22	2,992	3,005	2,992	2,994	4,100	2,994
2023-11-21	2,991	3,010	2,991	2,995	2,000	2,995
2023-11-20	3,000	3,010	2,994	2,998	2,600	2,998
2023-11-17	2,991	3,015	2,991	3,010	2,600	3,010
2023-11-16	3,005	3,005	2,990	2,990	6,900	2,990
2023-11-15	3,010	3,015	3,000	3,010	3,700	3,010
2023-11-14	3,000	3,010	2,991	3,010	4,700	3,010
2023-11-13	2,989	3,005	2,985	2,987	3,700	2,987
2023-11-10	2,991	3,005	2,991	3,005	3,200	3,005
2023-11-09	2,975	3,010	2,975	3,010	2,900	3,010
2023-11-08	2,985	3,020	2,975	2,975	8,400	2,975
2023-11-07	3,005	3,015	2,996	2,996	4,300	2,996
2023-11-06	3,050	3,050	3,010	3,015	4,400	3,015
2023-11-02	3,005	3,055	2,995	3,025	9,600	3,025
2023-11-01	2,994	3,020	2,983	3,005	11,700	3,005
2023-10-31	2,945	2,988	2,945	2,988	8,600	2,988
2023-10-30	2,938	2,958	2,937	2,942	4,500	2,942
2023-10-27	2,950	2,976	2,942	2,970	13,800	2,970
2023-10-26	2,938	2,948	2,932	2,948	7,300	2,948
2023-10-25	2,925	2,939	2,922	2,938	5,700	2,938
2023-10-24	2,934	2,935	2,903	2,914	4,800	2,914
2023-10-23	2,930	2,930	2,918	2,920	4,000	2,920
2023-10-20	2,913	2,925	2,913	2,923	5,400	2,923
2023-10-19	2,910	2,929	2,910	2,913	3,500	2,913
2023-10-18	2,925	2,928	2,903	2,928	4,200	2,928
2023-10-17	2,916	2,921	2,894	2,907	5,000	2,907
2023-10-16	2,915	2,931	2,906	2,914	5,600	2,914
2023-10-13	2,940	2,950	2,912	2,935	6,100	2,935
2023-10-12	2,922	2,945	2,916	2,941	10,000	2,941
2023-10-11	2,902	2,920	2,902	2,916	4,800	2,916
2023-10-10	2,882	2,941	2,882	2,908	6,400	2,908
2023-10-06	2,877	2,900	2,877	2,880	5,600	2,880
2023-10-05	2,867	2,910	2,867	2,902	8,900	2,902
2023-10-04	2,885	2,906	2,867	2,867	9,600	2,867
2023-10-03	2,961	2,965	2,902	2,931	9,100	2,931
2023-10-02	2,945	2,968	2,940	2,949	8,800	2,949
2023-09-29	2,900	2,940	2,900	2,934	9,300	2,934
2023-09-28	2,913	2,913	2,893	2,904	5,000	2,904
2023-09-27	2,900	2,919	2,885	2,913	13,500	2,913
2023-09-26	2,864	2,900	2,864	2,900	14,500	2,900
2023-09-25	2,855	2,869	2,853	2,858	7,000	2,858
2023-09-22	2,850	2,855	2,842	2,854	5,900	2,854
2023-09-21	2,847	2,854	2,843	2,850	4,900	2,850
2023-09-20	2,849	2,855	2,841	2,848	10,400	2,848
2023-09-19	2,830	2,844	2,830	2,840	4,800	2,840
2023-09-15	2,837	2,840	2,819	2,819	7,600	2,819
2023-09-14	2,817	2,829	2,817	2,829	3,300	2,829
2023-09-13	2,828	2,840	2,815	2,817	8,600	2,817
2023-09-12	2,822	2,830	2,816	2,825	6,800	2,825
2023-09-11	2,817	2,822	2,808	2,820	7,500	2,820
2023-09-08	2,814	2,817	2,809	2,817	4,900	2,817
2023-09-07	2,807	2,813	2,807	2,811	2,100	2,811
2023-09-06	2,812	2,813	2,808	2,811	3,400	2,811
2023-09-05	2,810	2,812	2,803	2,812	3,600	2,812
2023-09-04	2,804	2,811	2,803	2,810	6,400	2,810
2023-09-01	2,791	2,805	2,791	2,802	3,700	2,802
2023-08-31	2,798	2,806	2,790	2,790	10,300	2,790
2023-08-30	2,800	2,806	2,791	2,806	6,000	2,806
2023-08-29	2,797	2,800	2,788	2,799	5,100	2,799
2023-08-28	2,798	2,798	2,787	2,789	9,400	2,789
2023-08-25	2,777	2,794	2,777	2,791	6,500	2,791
2023-08-24	2,782	2,782	2,775	2,779	2,400	2,779
2023-08-23	2,773	2,780	2,766	2,766	3,900	2,766
2023-08-22	2,771	2,775	2,768	2,768	3,700	2,768
2023-08-21	2,775	2,787	2,770	2,770	2,600	2,770
2023-08-18	2,781	2,782	2,775	2,775	2,800	2,775
2023-08-17	2,784	2,786	2,780	2,782	3,200	2,782
2023-08-16	2,788	2,791	2,783	2,784	2,200	2,784
2023-08-15	2,790	2,794	2,786	2,788	2,900	2,788
2023-08-14	2,786	2,797	2,782	2,791	4,000	2,791
2023-08-10	2,779	2,788	2,776	2,786	3,200	2,786
2023-08-09	2,788	2,788	2,772	2,782	3,800	2,782
2023-08-08	2,780	2,795	2,780	2,781	2,800	2,781
2023-08-07	2,771	2,796	2,771	2,791	5,100	2,791
2023-08-04	2,778	2,786	2,764	2,771	3,900	2,771
2023-08-03	2,774	2,779	2,760	2,763	3,600	2,763
2023-08-02	2,787	2,787	2,774	2,774	2,900	2,774
2023-08-01	2,788	2,788	2,783	2,787	1,700	2,787
2023-07-31	2,788	2,798	2,779	2,788	5,200	2,788
2023-07-28	2,760	2,784	2,760	2,780	4,600	2,780
2023-07-27	2,773	2,778	2,763	2,778	13,800	2,778
2023-07-26	2,764	2,765	2,757	2,765	8,800	2,765
2023-07-25	2,764	2,764	2,758	2,764	4,300	2,764
2023-07-24	2,758	2,765	2,757	2,764	3,800	2,764
2023-07-21	2,755	2,759	2,751	2,751	2,200	2,751
2023-07-20	2,751	2,755	2,749	2,755	3,100	2,755
2023-07-19	2,749	2,762	2,749	2,754	3,200	2,754
2023-07-18	2,745	2,757	2,745	2,749	3,600	2,749
2023-07-14	2,753	2,755	2,745	2,745	2,800	2,745
2023-07-13	2,758	2,758	2,746	2,757	5,900	2,757
2023-07-12	2,764	2,765	2,755	2,765	5,900	2,765
2023-07-11	2,750	2,760	2,750	2,760	2,800	2,760
2023-07-10	2,761	2,761	2,752	2,752	2,600	2,752
2023-07-07	2,761	2,761	2,750	2,750	3,100	2,750
2023-07-06	2,758	2,764	2,757	2,758	2,800	2,758
2023-07-05	2,753	2,764	2,753	2,764	4,800	2,764
2023-07-04	2,760	2,760	2,754	2,760	3,000	2,760
2023-07-03	2,753	2,764	2,753	2,760	3,200	2,760
2023-06-30	2,753	2,760	2,751	2,753	1,600	2,753
2023-06-29	2,750	2,757	2,750	2,752	1,000	2,752
2023-06-28	2,744	2,758	2,744	2,755	4,300	2,755
2023-06-27	2,764	2,764	2,742	2,760	12,300	2,760
2023-06-26	2,759	2,766	2,746	2,758	5,400	2,758
2023-06-23	2,750	2,750	2,740	2,748	4,300	2,748
2023-06-22	2,745	2,749	2,742	2,743	2,000	2,743
2023-06-21	2,743	2,745	2,736	2,745	2,100	2,745
2023-06-20	2,738	2,743	2,734	2,743	2,700	2,743
2023-06-19	2,730	2,744	2,730	2,738	1,600	2,738
2023-06-16	2,740	2,745	2,730	2,730	6,400	2,730
2023-06-15	2,746	2,748	2,740	2,748	2,000	2,748
2023-06-14	2,738	2,747	2,736	2,746	2,300	2,746
2023-06-13	2,749	2,749	2,739	2,739	2,000	2,739
2023-06-12	2,752	2,755	2,740	2,752	2,700	2,752
2023-06-09	2,754	2,754	2,741	2,745	3,500	2,745
2023-06-08	2,726	2,754	2,726	2,754	2,400	2,754
2023-06-07	2,739	2,740	2,733	2,734	1,200	2,734
2023-06-06	2,743	2,743	2,725	2,739	3,700	2,739
2023-06-05	2,747	2,747	2,727	2,738	3,900	2,738
2023-06-02	2,745	2,753	2,727	2,743	1,900	2,743
2023-06-01	2,735	2,735	2,712	2,729	3,200	2,729
2023-05-31	2,748	2,748	2,712	2,733	7,500	2,733
2023-05-30	2,753	2,762	2,733	2,737	2,000	2,737
2023-05-29	2,765	2,765	2,734	2,734	19,500	2,734
2023-05-26	2,751	2,769	2,738	2,747	16,700	2,747
2023-05-25	2,757	2,757	2,742	2,746	4,200	2,746
2023-05-24	2,735	2,743	2,735	2,742	3,600	2,742
2023-05-23	2,728	2,747	2,728	2,735	4,200	2,735
2023-05-22	2,739	2,747	2,732	2,745	2,500	2,745
2023-05-19	2,760	2,760	2,736	2,742	3,600	2,742
2023-05-18	2,759	2,759	2,745	2,754	3,100	2,754
2023-05-17	2,753	2,761	2,750	2,757	2,900	2,757
2023-05-16	2,757	2,758	2,745	2,757	2,300	2,757
2023-05-15	2,740	2,761	2,736	2,751	5,300	2,751
2023-05-12	2,752	2,756	2,740	2,745	3,800	2,745
2023-05-11	2,758	2,761	2,739	2,752	9,700	2,752
2023-05-10	2,737	2,758	2,724	2,758	8,600	2,758
2023-05-09	2,720	2,739	2,720	2,735	2,800	2,735
2023-05-08	2,727	2,733	2,708	2,720	12,000	2,720
2023-05-02	2,719	2,725	2,705	2,717	4,500	2,717
2023-05-01	2,736	2,736	2,721	2,725	3,100	2,725
2023-04-28	2,716	2,745	2,710	2,714	11,900	2,714
2023-04-27	2,728	2,739	2,720	2,720	11,600	2,720
2023-04-26	2,739	2,747	2,725	2,746	7,300	2,746
2023-04-25	2,735	2,740	2,725	2,733	5,200	2,733
2023-04-24	2,733	2,739	2,724	2,729	6,900	2,729
2023-04-21	2,724	2,734	2,723	2,734	3,700	2,734
2023-04-20	2,720	2,733	2,710	2,733	5,900	2,733
2023-04-19	2,722	2,735	2,714	2,735	8,600	2,735
2023-04-18	2,722	2,739	2,721	2,736	5,900	2,736
2023-04-17	2,709	2,739	2,697	2,739	14,400	2,739
2023-04-14	2,707	2,707	2,687	2,699	6,600	2,699
2023-04-13	2,700	2,714	2,679	2,707	11,500	2,707
2023-04-12	2,687	2,687	2,667	2,682	3,000	2,682
2023-04-11	2,668	2,673	2,659	2,665	4,000	2,665
2023-04-10	2,670	2,670	2,655	2,655	3,300	2,655
2023-04-07	2,661	2,672	2,652	2,660	2,700	2,660
2023-04-06	2,660	2,678	2,652	2,678	2,500	2,678
2023-04-05	2,676	2,680	2,663	2,663	6,700	2,663
2023-04-04	2,679	2,698	2,679	2,687	7,300	2,687
2023-04-03	2,683	2,695	2,681	2,682	6,200	2,682
2023-03-31	2,694	2,696	2,683	2,687	5,100	2,687
2023-03-30	2,657	2,694	2,657	2,694	7,300	2,694
2023-03-29	2,684	2,701	2,635	2,654	21,600	2,654
2023-03-28	2,674	2,701	2,674	2,681	8,600	2,681
2023-03-27	2,684	2,695	2,674	2,680	13,900	2,680
2023-03-24	2,647	2,689	2,647	2,685	8,800	2,685
2023-03-23	2,658	2,662	2,642	2,645	9,000	2,645
2023-03-22	2,658	2,683	2,646	2,658	6,700	2,658
2023-03-20	2,695	2,697	2,635	2,641	11,700	2,641
2023-03-17	2,660	2,700	2,660	2,699	17,100	2,699
2023-03-16	2,650	2,677	2,643	2,660	12,400	2,660
2023-03-15	2,668	2,698	2,652	2,668	18,400	2,668
2023-03-14	2,670	2,671	2,622	2,639	26,000	2,639
2023-03-13	2,706	2,730	2,692	2,695	25,300	2,695
2023-03-10	2,732	2,740	2,723	2,725	10,100	2,725
2023-03-09	2,738	2,744	2,728	2,732	16,000	2,732
2023-03-08	2,708	2,733	2,704	2,720	17,800	2,720
2023-03-07	2,700	2,711	2,700	2,708	6,500	2,708
2023-03-06	2,678	2,698	2,677	2,695	9,700	2,695
2023-03-03	2,697	2,698	2,666	2,677	11,300	2,677
2023-03-02	2,715	2,719	2,691	2,696	13,800	2,696
2023-03-01	2,725	2,725	2,703	2,720	17,300	2,720
2023-02-28	2,720	2,733	2,706	2,725	24,500	2,725
2023-02-27	2,740	2,742	2,722	2,731	69,700	2,731
2023-02-24	2,815	2,815	2,802	2,802	63,900	2,802
2023-02-22	2,822	2,822	2,812	2,815	29,500	2,815
2023-02-21	2,821	2,825	2,820	2,821	18,000	2,821
2023-02-20	2,822	2,824	2,814	2,821	16,500	2,821
2023-02-17	2,826	2,830	2,819	2,825	19,000	2,825
2023-02-16	2,819	2,838	2,819	2,826	7,400	2,826
2023-02-15	2,810	2,840	2,808	2,828	8,200	2,828
2023-02-14	2,806	2,812	2,804	2,811	16,900	2,811
2023-02-13	2,808	2,814	2,806	2,806	15,600	2,806
2023-02-10	2,813	2,818	2,807	2,810	22,100	2,810
2023-02-09	2,808	2,817	2,808	2,813	31,600	2,813
2023-02-08	2,810	2,821	2,807	2,808	36,900	2,808
2023-02-07	2,824	2,831	2,810	2,810	22,000	2,810
2023-02-06	2,848	2,848	2,820	2,820	23,600	2,820
2023-02-03	2,827	2,842	2,827	2,834	5,000	2,834
2023-02-02	2,810	2,855	2,810	2,843	16,300	2,843
2023-02-01	2,822	2,831	2,804	2,810	12,700	2,810
2023-01-31	2,820	2,833	2,820	2,822	14,300	2,822
2023-01-30	2,834	2,849	2,821	2,829	13,200	2,829
2023-01-27	2,833	2,848	2,833	2,839	15,300	2,839
2023-01-26	2,844	2,848	2,838	2,846	9,100	2,846
2023-01-25	2,834	2,847	2,833	2,833	7,300	2,833
2023-01-24	2,830	2,845	2,830	2,832	7,000	2,832
2023-01-23	2,830	2,849	2,829	2,829	12,300	2,829
2023-01-20	2,823	2,830	2,819	2,822	7,500	2,822
2023-01-19	2,822	2,827	2,812	2,812	5,600	2,812
2023-01-18	2,816	2,829	2,810	2,815	6,400	2,815
2023-01-17	2,834	2,840	2,807	2,810	8,900	2,810
2023-01-16	2,803	2,832	2,798	2,822	9,400	2,822
2023-01-13	2,856	2,858	2,802	2,809	15,800	2,809
2023-01-12	2,855	2,867	2,851	2,851	5,100	2,851
2023-01-11	2,860	2,870	2,855	2,855	4,700	2,855
2023-01-10	2,861	2,864	2,851	2,852	5,800	2,852
2023-01-06	2,854	2,890	2,854	2,855	6,000	2,855
2023-01-05	2,865	2,877	2,855	2,855	4,200	2,855
2023-01-04	2,849	2,869	2,845	2,865	5,900	2,865

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