日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 3,600 3,600 3,550 3,570 9,100
2005/12/29 3,630 3,690 3,530 3,590 30,100
2005/12/28 3,600 3,700 3,540 3,620 26,300
2005/12/27 3,600 3,600 3,480 3,490 38,200
2005/12/26 3,790 3,790 3,560 3,600 86,200
2005/12/22 3,300 3,300 3,240 3,290 16,900
2005/12/21 3,280 3,300 3,270 3,300 7,800
2005/12/20 3,300 3,340 3,260 3,300 12,000
2005/12/19 3,250 3,300 3,250 3,300 8,700
2005/12/16 3,200 3,250 3,200 3,230 11,800
2005/12/15 3,230 3,250 3,200 3,240 2,300
2005/12/14 3,320 3,320 3,220 3,260 3,800
2005/12/13 3,320 3,330 3,300 3,310 17,200
2005/12/12 3,290 3,320 3,290 3,310 10,700
2005/12/09 3,210 3,290 3,210 3,290 12,700
2005/12/08 3,230 3,230 3,140 3,200 3,700
2005/12/07 3,220 3,240 3,150 3,220 4,800
2005/12/06 3,230 3,360 3,230 3,300 29,600
2005/12/05 3,220 3,230 3,200 3,220 6,000
2005/12/02 3,240 3,260 3,210 3,250 5,100
2005/12/01 3,220 3,250 3,200 3,220 8,400
2005/11/30 3,210 3,280 3,120 3,170 27,700
2005/11/29 3,420 3,470 3,330 3,360 31,700
2005/11/28 3,420 3,670 3,350 3,670 72,600
2005/11/25 3,120 3,200 3,120 3,170 34,600
2005/11/24 2,995 3,150 2,995 3,120 32,400
2005/11/22 2,875 3,120 2,870 3,050 52,700
2005/11/21 2,835 2,875 2,830 2,875 19,300
2005/11/18 2,825 2,840 2,825 2,830 5,000
2005/11/17 2,870 2,870 2,820 2,825 13,700
2005/11/16 2,885 2,900 2,875 2,875 7,100
2005/11/15 2,890 2,900 2,890 2,895 1,300
2005/11/14 2,910 2,990 2,880 2,885 9,000
2005/11/11 2,900 2,915 2,900 2,915 1,300
2005/11/10 2,920 2,920 2,900 2,900 3,400
2005/11/09 2,885 2,920 2,885 2,920 900
2005/11/08 2,910 2,930 2,885 2,885 2,800
2005/11/07 2,975 2,975 2,885 2,930 4,000
2005/11/04 2,890 3,000 2,890 3,000 11,500
2005/11/02 2,895 2,895 2,855 2,855 3,100
2005/11/01 2,930 2,930 2,925 2,930 1,000
2005/10/31 2,955 2,955 2,950 2,955 700
2005/10/28 2,980 2,980 2,940 2,980 7,300
2005/10/27 2,980 2,985 2,940 2,940 7,600
2005/10/26 2,980 2,980 2,950 2,980 7,100
2005/10/25 2,950 2,980 2,900 2,955 18,500
2005/10/24 3,000 3,000 2,970 2,980 7,000
2005/10/21 2,925 3,000 2,925 2,970 15,100
2005/10/20 2,930 3,000 2,920 3,000 19,700
2005/10/19 2,900 2,920 2,900 2,920 10,900
2005/10/18 2,885 2,915 2,860 2,900 17,400
2005/10/17 2,900 2,905 2,880 2,900 9,700
2005/10/14 2,900 2,910 2,860 2,900 10,700
2005/10/13 2,945 2,950 2,935 2,940 5,300
2005/10/12 2,900 2,950 2,890 2,950 13,100
2005/10/11 2,900 2,915 2,900 2,910 9,600
2005/10/07 2,900 2,920 2,890 2,910 6,700
2005/10/06 2,880 2,880 2,865 2,880 1,900
2005/10/05 2,900 3,030 2,860 2,900 27,900
2005/10/04 2,890 2,900 2,860 2,900 8,500
2005/10/03 2,895 2,895 2,850 2,890 3,300
2005/09/30 2,865 2,890 2,850 2,890 10,200
2005/09/29 2,860 2,875 2,835 2,865 9,100
2005/09/28 2,850 2,860 2,835 2,860 13,500
2005/09/27 2,820 2,840 2,800 2,840 14,400
2005/09/26 2,770 2,800 2,770 2,795 4,300
2005/09/22 2,755 2,765 2,750 2,755 3,200
2005/09/21 2,755 2,760 2,740 2,750 2,600
2005/09/20 2,770 2,770 2,755 2,755 2,200
2005/09/16 2,755 2,770 2,750 2,770 1,600
2005/09/15 2,735 2,750 2,720 2,750 5,600
2005/09/14 2,735 2,740 2,730 2,735 4,300
2005/09/13 2,710 2,725 2,710 2,725 5,200
2005/09/12 2,715 2,720 2,700 2,705 3,500
2005/09/09 2,720 2,720 2,705 2,710 1,000
2005/09/08 2,720 2,720 2,695 2,710 14,800
2005/09/07 2,735 2,735 2,660 2,685 23,400
2005/09/06 2,750 2,755 2,685 2,730 17,200
2005/09/05 2,780 2,780 2,740 2,740 1,800
2005/09/02 2,780 2,785 2,720 2,755 7,500
2005/09/01 2,790 2,815 2,770 2,775 17,500
2005/08/31 2,750 2,780 2,740 2,780 4,500
2005/08/30 2,745 2,750 2,740 2,750 1,700
2005/08/29 2,730 2,750 2,730 2,750 7,200
2005/08/26 2,715 2,715 2,680 2,690 13,300
2005/08/25 2,740 2,755 2,715 2,730 6,900
2005/08/24 2,780 2,780 2,735 2,740 10,300
2005/08/23 2,775 2,775 2,755 2,770 9,400
2005/08/22 2,725 2,770 2,725 2,760 14,600
2005/08/19 2,745 2,745 2,715 2,715 6,400
2005/08/18 2,715 2,725 2,705 2,715 2,800
2005/08/17 2,715 2,715 2,700 2,710 6,000
2005/08/16 2,720 2,745 2,705 2,715 2,600
2005/08/15 2,695 2,720 2,695 2,715 3,100
2005/08/12 2,705 2,715 2,685 2,695 10,700
2005/08/11 2,730 2,740 2,700 2,710 8,400
2005/08/10 2,765 2,780 2,675 2,740 7,100
2005/08/09 2,830 2,830 2,740 2,760 2,500
2005/08/08 2,725 2,740 2,700 2,740 5,100
2005/08/05 2,825 2,825 2,760 2,765 2,200
2005/08/04 2,800 2,825 2,800 2,825 4,000
2005/08/03 2,810 2,810 2,800 2,800 1,900
2005/08/02 2,900 2,900 2,820 2,820 3,200
2005/08/01 2,870 2,930 2,870 2,910 2,700
2005/07/29 2,835 2,860 2,830 2,830 5,600
2005/07/28 2,980 2,980 2,910 2,950 17,900
2005/07/27 2,910 2,930 2,890 2,930 10,200
2005/07/26 2,910 2,920 2,900 2,915 16,900
2005/07/25 2,850 2,900 2,845 2,900 10,200
2005/07/22 2,865 2,870 2,820 2,865 4,100
2005/07/21 2,830 2,870 2,820 2,850 7,400
2005/07/20 2,830 2,880 2,825 2,875 7,500
2005/07/19 2,825 2,825 2,790 2,800 3,700
2005/07/15 2,850 2,880 2,780 2,785 6,700
2005/07/14 2,785 2,850 2,760 2,850 10,300
2005/07/13 2,785 2,805 2,785 2,795 4,300
2005/07/12 2,750 2,765 2,710 2,745 3,000
2005/07/11 2,760 2,770 2,745 2,760 4,700
2005/07/08 2,815 2,820 2,705 2,755 6,700
2005/07/07 2,860 2,880 2,830 2,830 1,100
2005/07/06 2,850 2,865 2,850 2,855 2,900
2005/07/05 2,810 2,940 2,810 2,920 24,100
2005/07/04 2,800 2,820 2,800 2,805 6,400
2005/07/01 2,725 2,800 2,725 2,775 13,700
2005/06/30 2,720 2,735 2,700 2,720 10,500
2005/06/29 2,685 2,720 2,680 2,685 3,800
2005/06/28 2,750 2,750 2,655 2,680 10,900
2005/06/27 2,650 2,675 2,640 2,675 3,800
2005/06/24 2,630 2,660 2,625 2,650 5,800
2005/06/23 2,625 2,680 2,620 2,630 3,500
2005/06/22 2,625 2,645 2,620 2,625 4,400
2005/06/21 2,620 2,645 2,620 2,625 3,500
2005/06/20 2,640 2,640 2,600 2,610 11,500
2005/06/17 2,590 2,720 2,585 2,720 12,400
2005/06/16 2,640 2,640 2,580 2,580 10,500
2005/06/15 2,645 2,645 2,620 2,635 3,600
2005/06/14 2,625 2,630 2,615 2,615 1,200
2005/06/13 2,650 2,650 2,625 2,630 2,300
2005/06/10 2,610 2,650 2,610 2,630 5,100
2005/06/09 2,605 2,620 2,605 2,610 9,100
2005/06/08 2,580 2,600 2,580 2,600 4,300
2005/06/07 2,590 2,590 2,580 2,580 8,300
2005/06/06 2,600 2,620 2,575 2,590 7,900
2005/06/03 2,650 2,650 2,570 2,580 11,800
2005/06/02 2,675 2,675 2,655 2,655 8,000
2005/06/01 2,685 2,690 2,650 2,660 7,900
2005/05/31 2,735 2,745 2,695 2,700 4,000
2005/05/30 2,785 2,785 2,730 2,730 5,700
2005/05/27 2,720 2,760 2,715 2,760 2,100
2005/05/26 2,720 2,725 2,695 2,700 6,000
2005/05/25 2,765 2,780 2,710 2,720 3,000
2005/05/24 2,805 2,815 2,780 2,785 4,300
2005/05/23 2,855 2,855 2,855 2,855 700
2005/05/20 2,810 2,815 2,810 2,815 2,700
2005/05/19 2,880 2,880 2,810 2,810 12,100
2005/05/18 2,865 2,880 2,800 2,800 7,100
2005/05/17 2,860 2,865 2,850 2,865 10,400
2005/05/16 2,855 2,880 2,805 2,860 3,900
2005/05/13 2,840 2,860 2,800 2,860 6,800
2005/05/12 2,870 2,880 2,850 2,880 12,100
2005/05/11 2,850 2,870 2,850 2,870 2,600
2005/05/10 2,800 2,890 2,770 2,880 18,700
2005/05/09 2,885 2,885 2,770 2,770 24,300
2005/05/06 2,695 2,700 2,675 2,685 3,900
2005/05/02 2,700 2,705 2,665 2,690 1,300
2005/04/28 2,800 2,800 2,700 2,700 6,100
2005/04/27 2,705 2,740 2,705 2,730 3,600
2005/04/26 2,740 2,740 2,710 2,720 1,100
2005/04/25 2,760 2,760 2,730 2,740 1,100
2005/04/22 2,800 2,800 2,760 2,760 1,600
2005/04/21 2,750 2,760 2,750 2,760 700
2005/04/20 2,800 2,800 2,755 2,790 1,100
2005/04/19 2,710 2,780 2,710 2,780 1,100
2005/04/18 2,720 2,740 2,700 2,700 1,700
2005/04/15 2,745 2,745 2,700 2,740 4,500
2005/04/14 2,830 2,830 2,750 2,760 3,600
2005/04/13 2,860 2,865 2,790 2,840 2,600
2005/04/12 2,850 2,850 2,850 2,850 300
2005/04/11 2,860 2,860 2,850 2,850 500
2005/04/08 2,900 2,900 2,860 2,860 2,200
2005/04/07 2,865 2,900 2,865 2,900 1,900
2005/04/06 2,890 2,920 2,880 2,900 6,500
2005/04/05 2,875 2,900 2,865 2,890 900
2005/04/04 2,925 2,930 2,870 2,870 2,500
2005/04/01 2,865 2,930 2,865 2,885 7,400
2005/03/31 2,880 2,930 2,880 2,880 2,000
2005/03/30 2,950 2,950 2,900 2,940 7,000
2005/03/29 2,920 2,950 2,880 2,950 4,800
2005/03/28 2,950 2,950 2,930 2,950 11,300
2005/03/25 2,880 2,920 2,865 2,910 11,600
2005/03/24 2,860 2,880 2,860 2,880 6,200
2005/03/23 2,850 2,860 2,840 2,860 7,500
2005/03/22 2,860 2,860 2,785 2,850 6,800
2005/03/18 2,840 2,860 2,800 2,860 14,200
2005/03/17 2,800 2,820 2,795 2,820 4,100
2005/03/16 2,780 2,790 2,760 2,790 6,200
2005/03/15 2,765 2,780 2,750 2,780 4,300
2005/03/14 2,760 2,800 2,755 2,760 2,700
2005/03/11 2,775 2,830 2,750 2,790 10,800
2005/03/10 2,785 2,785 2,750 2,780 3,300
2005/03/09 2,795 2,795 2,765 2,775 1,900
2005/03/08 2,785 2,795 2,780 2,785 2,000
2005/03/07 2,800 2,800 2,755 2,775 2,400
2005/03/04 2,815 2,815 2,795 2,795 1,400
2005/03/03 2,810 2,815 2,810 2,815 300
2005/03/02 2,800 2,850 2,790 2,850 12,200
2005/03/01 2,800 2,840 2,790 2,800 3,000
2005/02/28 2,850 2,850 2,800 2,840 9,800
2005/02/25 2,795 2,805 2,795 2,795 5,000
2005/02/24 2,770 2,795 2,770 2,795 5,800
2005/02/23 2,745 2,790 2,745 2,755 4,700
2005/02/22 2,810 2,850 2,810 2,850 7,400
2005/02/21 2,810 2,840 2,775 2,815 6,500
2005/02/18 2,775 2,775 2,750 2,765 5,900
2005/02/17 2,760 2,770 2,745 2,755 1,400
2005/02/16 2,745 2,760 2,745 2,760 4,300
2005/02/15 2,745 2,765 2,740 2,740 8,000
2005/02/14 2,765 2,770 2,745 2,745 10,200
2005/02/10 2,725 2,770 2,720 2,740 6,300
2005/02/09 2,695 2,735 2,695 2,720 11,700
2005/02/08 2,785 2,800 2,740 2,755 4,900
2005/02/07 2,850 2,865 2,800 2,800 7,700
2005/02/04 2,845 2,845 2,810 2,810 6,100
2005/02/03 2,855 2,860 2,800 2,850 7,000
2005/02/02 2,860 2,865 2,845 2,855 5,600
2005/02/01 2,870 2,870 2,850 2,860 5,700
2005/01/31 2,850 2,880 2,820 2,860 16,900
2005/01/28 2,850 2,870 2,835 2,850 15,300
2005/01/27 2,830 2,830 2,800 2,830 10,900
2005/01/26 2,780 2,815 2,770 2,810 4,000
2005/01/25 2,755 2,795 2,755 2,795 5,300
2005/01/24 2,755 2,765 2,750 2,755 9,700
2005/01/21 2,750 2,755 2,750 2,755 5,500
2005/01/20 2,755 2,760 2,745 2,755 6,900
2005/01/19 2,770 2,770 2,750 2,760 8,300
2005/01/18 2,750 2,770 2,750 2,770 11,500
2005/01/17 2,750 2,770 2,750 2,760 5,700
2005/01/14 2,780 2,790 2,740 2,750 7,100
2005/01/13 2,765 2,770 2,760 2,765 3,000
2005/01/12 2,760 2,800 2,750 2,775 3,300
2005/01/11 2,840 2,840 2,755 2,760 5,800
2005/01/07 2,800 2,835 2,750 2,810 19,000
2005/01/06 2,715 2,730 2,710 2,710 7,200
2005/01/05 2,745 2,745 2,700 2,715 6,300
2005/01/04 2,770 2,770 2,700 2,750 4,600

このページの先頭へ