マックスバリュ東海(8198)の株価時系列情報
マックスバリュ東海(8198)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 534 | 579 | 521 | 556 | 5,466,997 |
| 1996/12/27 | 455 | 503 | 452 | 499 | 6,433,997 |
| 1996/12/26 | 426 | 448 | 413 | 448 | 6,149,997 |
| 1996/12/25 | 358 | 416 | 357 | 416 | 4,164,998 |
| 1996/12/24 | 380 | 380 | 355 | 363 | 2,885,999 |
| 1996/12/20 | 359 | 375 | 300 | 365 | 8,275,996 |
| 1996/12/19 | 400 | 400 | 350 | 363 | 5,364,997 |
| 1996/12/18 | 440 | 450 | 406 | 415 | 3,250,998 |
| 1996/12/17 | 450 | 458 | 428 | 441 | 2,320,999 |
| 1996/12/16 | 490 | 494 | 447 | 470 | 2,387,999 |
| 1996/12/13 | 441 | 479 | 441 | 466 | 4,085,998 |
| 1996/12/12 | 540 | 545 | 441 | 441 | 1,556,999 |
| 1996/12/11 | 545 | 545 | 540 | 541 | 267,000 |
| 1996/12/10 | 541 | 551 | 540 | 546 | 230,000 |
| 1996/12/09 | 540 | 555 | 540 | 540 | 280,000 |
| 1996/12/06 | 551 | 555 | 540 | 541 | 318,000 |
| 1996/12/05 | 560 | 565 | 534 | 558 | 811,000 |
| 1996/12/04 | 570 | 576 | 552 | 555 | 594,000 |
| 1996/12/03 | 559 | 597 | 552 | 577 | 1,083,999 |
| 1996/12/02 | 570 | 575 | 534 | 540 | 2,008,999 |
| 1996/11/29 | 590 | 590 | 500 | 500 | 1,353,999 |
| 1996/11/28 | 653 | 653 | 590 | 600 | 409,000 |
| 1996/11/27 | 640 | 655 | 640 | 655 | 168,000 |
| 1996/11/26 | 645 | 647 | 640 | 642 | 318,000 |
| 1996/11/25 | 689 | 689 | 640 | 640 | 278,000 |
| 1996/11/22 | 705 | 705 | 690 | 692 | 221,000 |
| 1996/11/21 | 704 | 708 | 690 | 690 | 161,000 |
| 1996/11/20 | 739 | 740 | 722 | 724 | 67,000 |
| 1996/11/19 | 720 | 740 | 717 | 740 | 69,000 |
| 1996/11/18 | 740 | 740 | 720 | 720 | 81,000 |
| 1996/11/15 | 755 | 755 | 740 | 740 | 44,000 |
| 1996/11/14 | 740 | 741 | 740 | 740 | 49,000 |
| 1996/11/13 | 745 | 750 | 740 | 740 | 54,000 |
| 1996/11/12 | 755 | 755 | 745 | 746 | 58,000 |
| 1996/11/11 | 752 | 755 | 750 | 755 | 124,000 |
| 1996/11/08 | 751 | 756 | 751 | 755 | 41,000 |
| 1996/11/07 | 764 | 764 | 755 | 755 | 31,000 |
| 1996/11/06 | 753 | 761 | 750 | 756 | 39,000 |
| 1996/11/05 | 767 | 767 | 753 | 753 | 34,000 |
| 1996/11/01 | 762 | 770 | 755 | 757 | 83,000 |
| 1996/10/31 | 757 | 757 | 752 | 753 | 38,000 |
| 1996/10/30 | 755 | 757 | 753 | 753 | 11,000 |
| 1996/10/29 | 755 | 757 | 751 | 754 | 43,000 |
| 1996/10/28 | 757 | 757 | 750 | 757 | 39,000 |
| 1996/10/25 | 761 | 764 | 757 | 757 | 134,000 |
| 1996/10/24 | 766 | 768 | 764 | 764 | 104,000 |
| 1996/10/23 | 768 | 768 | 766 | 768 | 56,000 |
| 1996/10/22 | 768 | 777 | 766 | 766 | 61,000 |
| 1996/10/21 | 799 | 799 | 775 | 776 | 41,000 |
| 1996/10/18 | 790 | 799 | 785 | 799 | 83,000 |
| 1996/10/17 | 775 | 780 | 775 | 778 | 23,000 |
| 1996/10/16 | 771 | 780 | 770 | 780 | 94,000 |
| 1996/10/15 | 764 | 772 | 764 | 770 | 100,000 |
| 1996/10/14 | 770 | 775 | 766 | 770 | 40,000 |
| 1996/10/11 | 765 | 780 | 765 | 780 | 29,000 |
| 1996/10/09 | 770 | 779 | 761 | 765 | 57,000 |
| 1996/10/08 | 781 | 782 | 777 | 780 | 40,000 |
| 1996/10/07 | 794 | 794 | 781 | 782 | 22,000 |
| 1996/10/04 | 790 | 795 | 790 | 795 | 22,000 |
| 1996/10/03 | 791 | 800 | 790 | 800 | 29,000 |
| 1996/10/02 | 800 | 801 | 791 | 800 | 75,000 |
| 1996/10/01 | 810 | 810 | 800 | 800 | 39,000 |
| 1996/09/30 | 810 | 815 | 803 | 810 | 23,000 |
| 1996/09/27 | 804 | 814 | 801 | 814 | 39,000 |
| 1996/09/26 | 810 | 815 | 804 | 810 | 30,000 |
| 1996/09/25 | 800 | 815 | 800 | 815 | 33,000 |
| 1996/09/24 | 815 | 815 | 810 | 813 | 22,000 |
| 1996/09/20 | 810 | 810 | 801 | 804 | 88,000 |
| 1996/09/19 | 810 | 810 | 800 | 800 | 69,000 |
| 1996/09/18 | 810 | 815 | 803 | 810 | 90,000 |
| 1996/09/17 | 802 | 815 | 802 | 810 | 56,000 |
| 1996/09/13 | 792 | 800 | 791 | 800 | 80,000 |
| 1996/09/12 | 792 | 794 | 790 | 791 | 55,000 |
| 1996/09/11 | 795 | 795 | 793 | 794 | 22,000 |
| 1996/09/10 | 794 | 795 | 790 | 795 | 38,000 |
| 1996/09/09 | 798 | 800 | 790 | 797 | 30,000 |
| 1996/09/06 | 790 | 800 | 790 | 797 | 92,000 |
| 1996/09/05 | 808 | 810 | 798 | 798 | 138,000 |
| 1996/09/04 | 801 | 803 | 800 | 802 | 22,000 |
| 1996/09/03 | 802 | 810 | 800 | 810 | 57,000 |
| 1996/09/02 | 808 | 814 | 801 | 801 | 29,000 |
| 1996/08/30 | 803 | 813 | 800 | 813 | 66,000 |
| 1996/08/29 | 802 | 814 | 802 | 802 | 33,000 |
| 1996/08/28 | 806 | 817 | 801 | 815 | 55,000 |
| 1996/08/27 | 807 | 810 | 806 | 808 | 50,000 |
| 1996/08/26 | 825 | 825 | 815 | 815 | 39,000 |
| 1996/08/23 | 830 | 830 | 825 | 825 | 24,000 |
| 1996/08/22 | 830 | 830 | 825 | 825 | 16,000 |
| 1996/08/21 | 825 | 830 | 821 | 830 | 26,000 |
| 1996/08/20 | 830 | 830 | 820 | 825 | 45,000 |
| 1996/08/19 | 810 | 823 | 810 | 823 | 34,000 |
| 1996/08/16 | 829 | 829 | 809 | 809 | 35,000 |
| 1996/08/15 | 815 | 830 | 815 | 830 | 13,000 |
| 1996/08/14 | 810 | 815 | 802 | 815 | 82,000 |
| 1996/08/13 | 806 | 828 | 806 | 828 | 40,000 |
| 1996/08/12 | 798 | 810 | 792 | 802 | 70,000 |
| 1996/08/09 | 810 | 820 | 810 | 811 | 20,000 |
| 1996/08/08 | 815 | 830 | 815 | 830 | 30,000 |
| 1996/08/07 | 830 | 835 | 820 | 820 | 26,000 |
| 1996/08/06 | 840 | 845 | 830 | 840 | 28,000 |
| 1996/08/05 | 836 | 850 | 836 | 840 | 27,000 |
| 1996/08/02 | 849 | 850 | 841 | 841 | 41,000 |
| 1996/08/01 | 839 | 843 | 813 | 839 | 46,000 |
| 1996/07/31 | 846 | 846 | 838 | 838 | 51,000 |
| 1996/07/30 | 850 | 850 | 845 | 846 | 45,000 |
| 1996/07/29 | 844 | 854 | 844 | 846 | 32,000 |
| 1996/07/26 | 850 | 853 | 845 | 845 | 42,000 |
| 1996/07/25 | 843 | 853 | 843 | 853 | 105,000 |
| 1996/07/24 | 850 | 850 | 840 | 842 | 40,000 |
| 1996/07/23 | 850 | 860 | 850 | 860 | 132,000 |
| 1996/07/22 | 869 | 869 | 850 | 850 | 30,000 |
| 1996/07/19 | 869 | 869 | 860 | 868 | 40,000 |
| 1996/07/18 | 867 | 868 | 860 | 868 | 33,000 |
| 1996/07/17 | 852 | 860 | 850 | 850 | 39,000 |
| 1996/07/16 | 855 | 860 | 851 | 856 | 80,000 |
| 1996/07/15 | 856 | 865 | 855 | 855 | 28,000 |
| 1996/07/12 | 860 | 868 | 860 | 865 | 56,000 |
| 1996/07/11 | 863 | 869 | 860 | 869 | 34,000 |
| 1996/07/10 | 860 | 866 | 860 | 861 | 68,000 |
| 1996/07/09 | 850 | 855 | 850 | 850 | 60,000 |
| 1996/07/08 | 859 | 865 | 850 | 860 | 122,000 |
| 1996/07/05 | 860 | 868 | 860 | 868 | 45,000 |
| 1996/07/04 | 870 | 870 | 861 | 869 | 62,000 |
| 1996/07/03 | 866 | 875 | 865 | 875 | 59,000 |
| 1996/07/02 | 882 | 882 | 870 | 870 | 65,000 |
| 1996/07/01 | 890 | 890 | 871 | 877 | 81,000 |
| 1996/06/28 | 873 | 899 | 865 | 899 | 83,000 |
| 1996/06/27 | 897 | 897 | 880 | 882 | 51,000 |
| 1996/06/26 | 882 | 890 | 881 | 887 | 56,000 |
| 1996/06/25 | 909 | 909 | 891 | 891 | 71,000 |
| 1996/06/24 | 901 | 910 | 901 | 910 | 39,000 |
| 1996/06/21 | 910 | 912 | 906 | 911 | 78,000 |
| 1996/06/20 | 901 | 910 | 893 | 910 | 181,000 |
| 1996/06/19 | 896 | 899 | 890 | 899 | 96,000 |
| 1996/06/18 | 891 | 895 | 880 | 895 | 63,000 |
| 1996/06/17 | 887 | 890 | 882 | 886 | 54,000 |
| 1996/06/14 | 870 | 875 | 870 | 874 | 127,000 |
| 1996/06/13 | 861 | 870 | 860 | 868 | 74,000 |
| 1996/06/12 | 857 | 866 | 857 | 863 | 107,000 |
| 1996/06/11 | 853 | 857 | 853 | 855 | 28,000 |
| 1996/06/10 | 855 | 862 | 852 | 853 | 67,000 |
| 1996/06/07 | 859 | 859 | 850 | 851 | 87,000 |
| 1996/06/06 | 866 | 869 | 860 | 860 | 116,000 |
| 1996/06/05 | 875 | 877 | 866 | 866 | 57,000 |
| 1996/06/04 | 865 | 873 | 865 | 866 | 71,000 |
| 1996/06/03 | 875 | 875 | 865 | 865 | 117,000 |
| 1996/05/31 | 869 | 875 | 865 | 865 | 104,000 |
| 1996/05/30 | 883 | 883 | 860 | 860 | 107,000 |
| 1996/05/29 | 891 | 895 | 883 | 884 | 184,000 |
| 1996/05/28 | 895 | 895 | 890 | 895 | 77,000 |
| 1996/05/27 | 900 | 900 | 885 | 895 | 69,000 |
| 1996/05/24 | 895 | 900 | 886 | 890 | 38,000 |
| 1996/05/23 | 900 | 900 | 890 | 900 | 59,000 |
| 1996/05/22 | 919 | 919 | 900 | 900 | 63,000 |
| 1996/05/21 | 912 | 912 | 906 | 910 | 141,000 |
| 1996/05/20 | 888 | 911 | 885 | 911 | 321,000 |
| 1996/05/17 | 939 | 945 | 930 | 938 | 95,000 |
| 1996/05/16 | 921 | 955 | 921 | 940 | 92,000 |
| 1996/05/15 | 916 | 920 | 916 | 918 | 44,000 |
| 1996/05/14 | 916 | 916 | 908 | 916 | 94,000 |
| 1996/05/13 | 915 | 916 | 911 | 916 | 83,000 |
| 1996/05/10 | 907 | 919 | 906 | 915 | 109,000 |
| 1996/05/09 | 919 | 919 | 906 | 906 | 76,000 |
| 1996/05/08 | 918 | 930 | 915 | 929 | 57,000 |
| 1996/05/07 | 950 | 950 | 930 | 930 | 107,000 |
| 1996/05/02 | 952 | 959 | 950 | 950 | 169,000 |
| 1996/05/01 | 957 | 960 | 952 | 952 | 214,000 |
| 1996/04/30 | 958 | 962 | 955 | 957 | 157,000 |
| 1996/04/26 | 975 | 995 | 958 | 967 | 733,000 |
| 1996/04/25 | 925 | 970 | 925 | 968 | 769,000 |
| 1996/04/24 | 905 | 926 | 905 | 921 | 304,000 |
| 1996/04/23 | 904 | 909 | 900 | 905 | 192,000 |
| 1996/04/22 | 900 | 909 | 888 | 904 | 223,000 |
| 1996/04/19 | 900 | 900 | 883 | 890 | 162,000 |
| 1996/04/18 | 897 | 900 | 890 | 893 | 178,000 |
| 1996/04/17 | 900 | 900 | 896 | 897 | 69,000 |
| 1996/04/16 | 900 | 900 | 895 | 895 | 119,000 |
| 1996/04/15 | 900 | 900 | 895 | 899 | 99,000 |
| 1996/04/12 | 899 | 900 | 891 | 894 | 97,000 |
| 1996/04/11 | 900 | 900 | 890 | 890 | 73,000 |
| 1996/04/10 | 900 | 905 | 899 | 900 | 109,000 |
| 1996/04/09 | 888 | 901 | 888 | 895 | 183,000 |
| 1996/04/08 | 888 | 890 | 885 | 886 | 96,000 |
| 1996/04/05 | 870 | 885 | 870 | 885 | 83,000 |
| 1996/04/04 | 880 | 880 | 870 | 872 | 126,000 |
| 1996/04/03 | 881 | 885 | 876 | 883 | 80,000 |
| 1996/04/02 | 883 | 883 | 865 | 880 | 82,000 |
| 1996/04/01 | 885 | 885 | 875 | 881 | 53,000 |
| 1996/03/29 | 879 | 879 | 864 | 865 | 74,000 |
| 1996/03/28 | 880 | 880 | 870 | 879 | 32,000 |
| 1996/03/27 | 864 | 870 | 863 | 870 | 17,000 |
| 1996/03/26 | 861 | 880 | 861 | 861 | 44,000 |
| 1996/03/25 | 886 | 890 | 875 | 885 | 117,000 |
| 1996/03/22 | 866 | 890 | 860 | 885 | 104,000 |
| 1996/03/21 | 841 | 865 | 840 | 865 | 145,000 |
| 1996/03/19 | 840 | 842 | 836 | 836 | 103,000 |
| 1996/03/18 | 828 | 832 | 826 | 830 | 127,000 |
| 1996/03/15 | 838 | 838 | 825 | 828 | 157,000 |
| 1996/03/14 | 841 | 841 | 830 | 834 | 59,000 |
| 1996/03/13 | 852 | 852 | 847 | 847 | 74,000 |
| 1996/03/12 | 852 | 853 | 851 | 851 | 134,000 |
| 1996/03/11 | 850 | 859 | 850 | 851 | 76,000 |
| 1996/03/08 | 851 | 862 | 851 | 862 | 133,000 |
| 1996/03/07 | 858 | 862 | 856 | 860 | 74,000 |
| 1996/03/06 | 856 | 862 | 855 | 862 | 122,000 |
| 1996/03/05 | 855 | 865 | 855 | 864 | 28,000 |
| 1996/03/04 | 865 | 865 | 853 | 861 | 35,000 |
| 1996/03/01 | 855 | 865 | 855 | 855 | 67,000 |
| 1996/02/29 | 851 | 860 | 851 | 851 | 30,000 |
| 1996/02/28 | 851 | 865 | 850 | 855 | 40,000 |
| 1996/02/27 | 865 | 865 | 850 | 851 | 54,000 |
| 1996/02/26 | 864 | 868 | 860 | 861 | 45,000 |
| 1996/02/23 | 867 | 868 | 861 | 863 | 53,000 |
| 1996/02/22 | 866 | 868 | 860 | 868 | 43,000 |
| 1996/02/21 | 860 | 870 | 860 | 866 | 68,000 |
| 1996/02/20 | 875 | 875 | 857 | 866 | 174,000 |
| 1996/02/19 | 870 | 870 | 865 | 868 | 28,000 |
| 1996/02/16 | 875 | 875 | 861 | 870 | 68,000 |
| 1996/02/15 | 885 | 885 | 875 | 875 | 78,000 |
| 1996/02/14 | 880 | 889 | 880 | 886 | 60,000 |
| 1996/02/13 | 891 | 891 | 880 | 880 | 74,000 |
| 1996/02/09 | 889 | 895 | 880 | 891 | 155,000 |
| 1996/02/08 | 881 | 890 | 880 | 889 | 77,000 |
| 1996/02/07 | 880 | 890 | 880 | 880 | 57,000 |
| 1996/02/06 | 890 | 890 | 876 | 885 | 79,000 |
| 1996/02/05 | 905 | 920 | 892 | 893 | 126,000 |
| 1996/02/02 | 900 | 909 | 898 | 898 | 204,000 |
| 1996/02/01 | 882 | 899 | 881 | 898 | 148,000 |
| 1996/01/31 | 895 | 900 | 881 | 881 | 102,000 |
| 1996/01/30 | 861 | 890 | 860 | 885 | 156,000 |
| 1996/01/29 | 866 | 870 | 860 | 870 | 65,000 |
| 1996/01/26 | 856 | 870 | 855 | 859 | 106,000 |
| 1996/01/25 | 862 | 870 | 855 | 860 | 130,000 |
| 1996/01/24 | 873 | 873 | 860 | 860 | 85,000 |
| 1996/01/23 | 880 | 880 | 872 | 873 | 77,000 |
| 1996/01/22 | 885 | 885 | 875 | 880 | 51,000 |
| 1996/01/19 | 870 | 880 | 865 | 875 | 75,000 |
| 1996/01/18 | 891 | 896 | 860 | 860 | 113,000 |
| 1996/01/17 | 903 | 903 | 891 | 895 | 121,000 |
| 1996/01/16 | 901 | 905 | 900 | 900 | 175,000 |
| 1996/01/12 | 901 | 908 | 901 | 901 | 218,000 |
| 1996/01/11 | 919 | 919 | 900 | 904 | 138,000 |
| 1996/01/10 | 940 | 940 | 925 | 925 | 173,000 |
| 1996/01/09 | 951 | 951 | 930 | 940 | 230,000 |
| 1996/01/08 | 951 | 955 | 945 | 950 | 344,000 |
| 1996/01/05 | 930 | 961 | 926 | 946 | 446,000 |
| 1996/01/04 | 912 | 927 | 912 | 926 | 253,000 |