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 |
|---|---|---|---|---|---|
| 1997/12/18 | 2 | 2 | 1 | 1 | 5,925,997 |
| 1997/12/17 | 1 | 2 | 1 | 2 | 2,322,999 |
| 1997/12/16 | 2 | 2 | 1 | 1 | 1,774,999 |
| 1997/12/15 | 2 | 3 | 2 | 3 | 1,834,999 |
| 1997/12/12 | 2 | 3 | 2 | 3 | 1,805,999 |
| 1997/12/11 | 2 | 3 | 2 | 2 | 2,068,999 |
| 1997/12/10 | 2 | 3 | 2 | 2 | 1,941,999 |
| 1997/12/09 | 2 | 3 | 2 | 3 | 1,429,999 |
| 1997/12/08 | 2 | 3 | 2 | 2 | 1,130,999 |
| 1997/12/05 | 2 | 3 | 2 | 2 | 876,000 |
| 1997/12/04 | 2 | 3 | 2 | 3 | 389,000 |
| 1997/12/03 | 3 | 3 | 2 | 3 | 1,274,999 |
| 1997/12/02 | 3 | 3 | 2 | 2 | 2,631,999 |
| 1997/12/01 | 3 | 3 | 2 | 3 | 1,050,999 |
| 1997/11/28 | 2 | 3 | 2 | 3 | 987,000 |
| 1997/11/27 | 2 | 3 | 2 | 3 | 1,591,999 |
| 1997/11/26 | 3 | 3 | 2 | 3 | 1,188,999 |
| 1997/11/25 | 3 | 3 | 2 | 3 | 1,274,999 |
| 1997/11/21 | 3 | 4 | 3 | 3 | 2,044,999 |
| 1997/11/20 | 4 | 4 | 3 | 3 | 1,215,999 |
| 1997/11/19 | 4 | 5 | 4 | 4 | 1,192,999 |
| 1997/11/18 | 5 | 5 | 4 | 5 | 1,382,999 |
| 1997/11/17 | 5 | 6 | 5 | 6 | 1,284,999 |
| 1997/11/14 | 5 | 6 | 5 | 5 | 664,000 |
| 1997/11/13 | 6 | 6 | 5 | 5 | 612,000 |
| 1997/11/12 | 6 | 6 | 5 | 5 | 654,000 |
| 1997/11/11 | 5 | 6 | 5 | 5 | 919,000 |
| 1997/11/10 | 6 | 6 | 5 | 5 | 1,027,999 |
| 1997/11/07 | 5 | 6 | 5 | 6 | 953,000 |
| 1997/11/06 | 6 | 7 | 5 | 5 | 2,732,999 |
| 1997/11/05 | 7 | 7 | 6 | 6 | 868,000 |
| 1997/11/04 | 7 | 8 | 6 | 6 | 2,285,999 |
| 1997/10/31 | 8 | 9 | 7 | 7 | 1,281,999 |
| 1997/10/30 | 8 | 9 | 8 | 9 | 1,109,999 |
| 1997/10/29 | 9 | 9 | 8 | 8 | 667,000 |
| 1997/10/28 | 7 | 8 | 7 | 8 | 1,787,999 |
| 1997/10/27 | 9 | 9 | 7 | 9 | 648,000 |
| 1997/10/24 | 7 | 8 | 7 | 8 | 1,421,999 |
| 1997/10/23 | 7 | 8 | 7 | 8 | 780,000 |
| 1997/10/22 | 8 | 8 | 7 | 7 | 1,077,999 |
| 1997/10/21 | 9 | 10 | 8 | 8 | 1,600,999 |
| 1997/10/20 | 6 | 10 | 6 | 9 | 2,790,999 |
| 1997/10/17 | 6 | 7 | 5 | 5 | 6,554,997 |
| 1997/10/16 | 9 | 10 | 7 | 7 | 2,872,999 |
| 1997/10/15 | 10 | 10 | 9 | 10 | 1,806,999 |
| 1997/10/14 | 11 | 12 | 9 | 10 | 3,811,998 |
| 1997/10/13 | 16 | 16 | 12 | 12 | 2,483,999 |
| 1997/10/09 | 17 | 18 | 15 | 15 | 4,705,998 |
| 1997/10/08 | 22 | 26 | 10 | 15 | 14,331,993 |
| 1997/10/07 | 14 | 24 | 12 | 22 | 28,257,986 |
| 1997/10/06 | 3 | 11 | 2 | 9 | 16,095,992 |
| 1997/10/03 | 3 | 3 | 2 | 3 | 1,340,999 |
| 1997/10/02 | 3 | 3 | 2 | 2 | 917,000 |
| 1997/10/01 | 2 | 3 | 2 | 3 | 1,508,999 |
| 1997/09/30 | 3 | 3 | 2 | 3 | 1,286,999 |
| 1997/09/29 | 3 | 4 | 2 | 2 | 4,787,998 |
| 1997/09/26 | 3 | 4 | 3 | 3 | 5,029,997 |
| 1997/09/25 | 4 | 4 | 3 | 3 | 4,760,998 |
| 1997/09/24 | 3 | 4 | 3 | 4 | 32,247,984 |
| 1997/09/22 | 5 | 5 | 5 | 5 | 5,923,997 |
| 1997/09/18 | 91 | 92 | 69 | 70 | 3,984,998 |
| 1997/09/17 | 106 | 108 | 90 | 90 | 728,000 |
| 1997/09/16 | 105 | 110 | 103 | 106 | 219,000 |
| 1997/09/12 | 111 | 112 | 110 | 110 | 327,000 |
| 1997/09/11 | 114 | 120 | 113 | 118 | 199,000 |
| 1997/09/10 | 120 | 120 | 110 | 114 | 550,000 |
| 1997/09/09 | 122 | 124 | 120 | 121 | 152,000 |
| 1997/09/08 | 125 | 126 | 120 | 121 | 270,000 |
| 1997/09/05 | 128 | 130 | 125 | 129 | 136,000 |
| 1997/09/04 | 130 | 132 | 125 | 125 | 306,000 |
| 1997/09/03 | 132 | 138 | 132 | 135 | 87,000 |
| 1997/09/02 | 132 | 140 | 130 | 137 | 138,000 |
| 1997/09/01 | 135 | 135 | 131 | 132 | 177,000 |
| 1997/08/29 | 145 | 145 | 132 | 140 | 413,000 |
| 1997/08/28 | 148 | 148 | 140 | 145 | 88,000 |
| 1997/08/27 | 145 | 150 | 139 | 150 | 229,000 |
| 1997/08/26 | 151 | 154 | 140 | 141 | 457,000 |
| 1997/08/25 | 150 | 160 | 149 | 156 | 1,262,999 |
| 1997/08/22 | 135 | 135 | 130 | 131 | 110,000 |
| 1997/08/21 | 126 | 135 | 126 | 135 | 208,000 |
| 1997/08/20 | 132 | 135 | 125 | 126 | 151,000 |
| 1997/08/19 | 133 | 136 | 127 | 132 | 164,000 |
| 1997/08/18 | 125 | 130 | 120 | 127 | 265,000 |
| 1997/08/15 | 140 | 140 | 125 | 125 | 212,000 |
| 1997/08/14 | 125 | 130 | 125 | 130 | 160,000 |
| 1997/08/13 | 123 | 135 | 121 | 135 | 174,000 |
| 1997/08/12 | 120 | 123 | 117 | 121 | 257,000 |
| 1997/08/11 | 126 | 128 | 120 | 121 | 282,000 |
| 1997/08/08 | 140 | 140 | 124 | 126 | 448,000 |
| 1997/08/07 | 137 | 145 | 136 | 136 | 467,000 |
| 1997/08/06 | 135 | 144 | 135 | 142 | 306,000 |
| 1997/08/05 | 140 | 145 | 136 | 136 | 606,000 |
| 1997/08/04 | 148 | 149 | 140 | 140 | 391,000 |
| 1997/08/01 | 145 | 155 | 145 | 153 | 369,000 |
| 1997/07/31 | 150 | 160 | 148 | 160 | 952,000 |
| 1997/07/30 | 162 | 175 | 162 | 164 | 2,027,999 |
| 1997/07/29 | 156 | 165 | 156 | 163 | 1,086,999 |
| 1997/07/28 | 165 | 165 | 154 | 156 | 1,495,999 |
| 1997/07/25 | 165 | 168 | 140 | 141 | 2,699,999 |
| 1997/07/24 | 162 | 162 | 162 | 162 | 2,030,999 |
| 1997/07/23 | 114 | 115 | 111 | 112 | 310,000 |
| 1997/07/22 | 112 | 123 | 112 | 115 | 326,000 |
| 1997/07/18 | 107 | 117 | 106 | 113 | 537,000 |
| 1997/07/17 | 120 | 120 | 106 | 106 | 1,200,999 |
| 1997/07/16 | 121 | 125 | 120 | 120 | 1,009,999 |
| 1997/07/15 | 135 | 136 | 120 | 121 | 2,467,999 |
| 1997/07/14 | 115 | 125 | 110 | 125 | 3,464,998 |
| 1997/07/11 | 93 | 109 | 93 | 95 | 6,966,997 |
| 1997/07/10 | 150 | 150 | 140 | 143 | 2,068,999 |
| 1997/07/09 | 173 | 173 | 133 | 160 | 3,799,998 |
| 1997/07/08 | 177 | 186 | 173 | 173 | 1,851,999 |
| 1997/07/07 | 198 | 198 | 180 | 184 | 2,432,999 |
| 1997/07/04 | 218 | 218 | 189 | 203 | 6,400,997 |
| 1997/07/03 | 216 | 220 | 204 | 217 | 4,029,998 |
| 1997/07/02 | 230 | 232 | 208 | 211 | 3,630,998 |
| 1997/07/01 | 230 | 233 | 227 | 230 | 1,031,999 |
| 1997/06/30 | 229 | 240 | 228 | 233 | 1,317,999 |
| 1997/06/27 | 238 | 239 | 225 | 226 | 3,060,998 |
| 1997/06/26 | 240 | 244 | 238 | 238 | 632,000 |
| 1997/06/25 | 242 | 248 | 238 | 248 | 934,000 |
| 1997/06/24 | 240 | 247 | 237 | 247 | 1,057,999 |
| 1997/06/23 | 251 | 256 | 240 | 242 | 1,424,999 |
| 1997/06/20 | 244 | 260 | 244 | 256 | 1,819,999 |
| 1997/06/19 | 241 | 250 | 235 | 241 | 2,941,999 |
| 1997/06/18 | 260 | 260 | 241 | 241 | 2,746,999 |
| 1997/06/17 | 264 | 265 | 260 | 260 | 692,000 |
| 1997/06/16 | 272 | 273 | 263 | 265 | 735,000 |
| 1997/06/13 | 272 | 273 | 271 | 273 | 435,000 |
| 1997/06/12 | 271 | 273 | 270 | 273 | 346,000 |
| 1997/06/11 | 272 | 274 | 271 | 271 | 355,000 |
| 1997/06/10 | 271 | 275 | 270 | 274 | 354,000 |
| 1997/06/09 | 281 | 281 | 270 | 272 | 388,000 |
| 1997/06/06 | 274 | 280 | 272 | 280 | 329,000 |
| 1997/06/05 | 275 | 276 | 270 | 275 | 423,000 |
| 1997/06/04 | 286 | 292 | 270 | 275 | 909,000 |
| 1997/06/03 | 285 | 293 | 281 | 285 | 1,273,999 |
| 1997/06/02 | 270 | 285 | 265 | 267 | 962,000 |
| 1997/05/30 | 255 | 274 | 250 | 260 | 2,178,999 |
| 1997/05/29 | 274 | 277 | 245 | 264 | 3,738,998 |
| 1997/05/28 | 295 | 295 | 271 | 272 | 1,849,999 |
| 1997/05/27 | 290 | 295 | 286 | 294 | 576,000 |
| 1997/05/26 | 295 | 298 | 286 | 295 | 1,166,999 |
| 1997/05/23 | 307 | 309 | 297 | 305 | 1,008,999 |
| 1997/05/22 | 306 | 315 | 302 | 315 | 1,119,999 |
| 1997/05/21 | 335 | 335 | 318 | 321 | 504,000 |
| 1997/05/20 | 327 | 333 | 317 | 333 | 508,000 |
| 1997/05/19 | 310 | 326 | 308 | 312 | 641,000 |
| 1997/05/16 | 299 | 316 | 296 | 310 | 1,561,999 |
| 1997/05/15 | 333 | 338 | 328 | 336 | 85,000 |
| 1997/05/14 | 338 | 340 | 331 | 337 | 88,000 |
| 1997/05/13 | 340 | 343 | 331 | 337 | 270,000 |
| 1997/05/12 | 321 | 337 | 321 | 337 | 348,000 |
| 1997/05/09 | 340 | 342 | 325 | 325 | 297,000 |
| 1997/05/08 | 336 | 347 | 336 | 340 | 149,000 |
| 1997/05/07 | 342 | 349 | 340 | 340 | 310,000 |
| 1997/05/06 | 350 | 357 | 346 | 347 | 172,000 |
| 1997/05/02 | 335 | 343 | 331 | 340 | 176,000 |
| 1997/05/01 | 333 | 340 | 330 | 330 | 540,000 |
| 1997/04/30 | 335 | 342 | 332 | 338 | 134,000 |
| 1997/04/28 | 332 | 335 | 325 | 326 | 210,000 |
| 1997/04/25 | 339 | 347 | 331 | 331 | 476,000 |
| 1997/04/24 | 360 | 360 | 340 | 341 | 403,000 |
| 1997/04/23 | 348 | 358 | 336 | 357 | 708,000 |
| 1997/04/22 | 354 | 370 | 336 | 338 | 1,703,999 |
| 1997/04/21 | 340 | 351 | 332 | 348 | 610,000 |
| 1997/04/18 | 308 | 337 | 306 | 327 | 397,000 |
| 1997/04/17 | 295 | 308 | 295 | 308 | 414,000 |
| 1997/04/16 | 298 | 298 | 281 | 285 | 433,000 |
| 1997/04/15 | 277 | 289 | 276 | 288 | 316,000 |
| 1997/04/14 | 270 | 277 | 270 | 275 | 262,000 |
| 1997/04/11 | 270 | 286 | 266 | 275 | 978,000 |
| 1997/04/10 | 280 | 291 | 271 | 275 | 1,018,999 |
| 1997/04/09 | 310 | 310 | 282 | 282 | 724,000 |
| 1997/04/08 | 290 | 315 | 282 | 310 | 1,232,999 |
| 1997/04/07 | 324 | 324 | 290 | 290 | 1,793,999 |
| 1997/04/04 | 341 | 344 | 315 | 323 | 1,234,999 |
| 1997/04/03 | 340 | 345 | 340 | 342 | 252,000 |
| 1997/04/02 | 345 | 345 | 336 | 340 | 307,000 |
| 1997/04/01 | 331 | 340 | 327 | 336 | 673,000 |
| 1997/03/31 | 346 | 350 | 335 | 335 | 653,000 |
| 1997/03/28 | 359 | 360 | 350 | 351 | 222,000 |
| 1997/03/27 | 369 | 369 | 355 | 364 | 179,000 |
| 1997/03/26 | 365 | 372 | 365 | 367 | 371,000 |
| 1997/03/25 | 353 | 371 | 353 | 365 | 188,000 |
| 1997/03/24 | 365 | 372 | 350 | 350 | 338,000 |
| 1997/03/21 | 355 | 363 | 345 | 363 | 256,000 |
| 1997/03/19 | 341 | 350 | 338 | 350 | 345,000 |
| 1997/03/18 | 331 | 341 | 331 | 341 | 245,000 |
| 1997/03/17 | 341 | 345 | 330 | 341 | 601,000 |
| 1997/03/14 | 334 | 344 | 333 | 343 | 372,000 |
| 1997/03/13 | 334 | 340 | 333 | 340 | 377,000 |
| 1997/03/12 | 335 | 340 | 333 | 333 | 447,000 |
| 1997/03/11 | 340 | 345 | 328 | 333 | 1,395,999 |
| 1997/03/10 | 352 | 352 | 345 | 345 | 712,000 |
| 1997/03/07 | 352 | 355 | 350 | 350 | 641,000 |
| 1997/03/06 | 354 | 360 | 353 | 355 | 278,000 |
| 1997/03/05 | 361 | 364 | 356 | 358 | 307,000 |
| 1997/03/04 | 358 | 366 | 358 | 361 | 153,000 |
| 1997/03/03 | 351 | 358 | 350 | 356 | 286,000 |
| 1997/02/28 | 369 | 370 | 356 | 356 | 450,000 |
| 1997/02/27 | 360 | 370 | 350 | 365 | 638,000 |
| 1997/02/26 | 378 | 379 | 360 | 361 | 651,000 |
| 1997/02/25 | 374 | 378 | 367 | 378 | 344,000 |
| 1997/02/24 | 375 | 378 | 371 | 373 | 280,000 |
| 1997/02/21 | 371 | 379 | 366 | 375 | 443,000 |
| 1997/02/20 | 386 | 386 | 370 | 372 | 382,000 |
| 1997/02/19 | 371 | 376 | 357 | 376 | 844,000 |
| 1997/02/18 | 423 | 423 | 371 | 377 | 3,594,998 |
| 1997/02/17 | 370 | 412 | 370 | 412 | 1,135,999 |
| 1997/02/14 | 376 | 376 | 361 | 370 | 500,000 |
| 1997/02/13 | 351 | 376 | 350 | 371 | 1,046,999 |
| 1997/02/12 | 370 | 378 | 345 | 350 | 1,005,999 |
| 1997/02/10 | 358 | 370 | 353 | 370 | 1,258,999 |
| 1997/02/07 | 346 | 365 | 343 | 353 | 2,458,999 |
| 1997/02/06 | 375 | 380 | 333 | 341 | 4,662,998 |
| 1997/02/05 | 400 | 400 | 375 | 380 | 2,616,999 |
| 1997/02/04 | 415 | 420 | 400 | 405 | 1,541,999 |
| 1997/02/03 | 421 | 429 | 408 | 411 | 1,009,999 |
| 1997/01/31 | 422 | 445 | 408 | 430 | 1,106,999 |
| 1997/01/30 | 420 | 420 | 406 | 412 | 1,124,999 |
| 1997/01/29 | 426 | 427 | 416 | 425 | 598,000 |
| 1997/01/28 | 431 | 436 | 422 | 430 | 710,000 |
| 1997/01/27 | 445 | 462 | 430 | 435 | 2,047,999 |
| 1997/01/24 | 410 | 436 | 389 | 435 | 4,277,998 |
| 1997/01/23 | 441 | 441 | 419 | 420 | 1,592,999 |
| 1997/01/22 | 449 | 457 | 441 | 441 | 634,000 |
| 1997/01/21 | 450 | 450 | 435 | 444 | 1,000,999 |
| 1997/01/20 | 442 | 459 | 430 | 455 | 2,348,999 |
| 1997/01/17 | 485 | 496 | 462 | 462 | 2,210,999 |
| 1997/01/16 | 532 | 532 | 502 | 510 | 2,336,999 |
| 1997/01/14 | 499 | 535 | 497 | 533 | 2,698,999 |
| 1997/01/13 | 530 | 540 | 495 | 514 | 4,979,998 |
| 1997/01/10 | 500 | 510 | 465 | 490 | 3,874,998 |
| 1997/01/09 | 476 | 501 | 470 | 490 | 4,023,998 |
| 1997/01/08 | 445 | 480 | 441 | 461 | 3,689,998 |
| 1997/01/07 | 460 | 461 | 408 | 435 | 5,321,997 |
| 1997/01/06 | 491 | 498 | 456 | 456 | 2,966,999 |