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
2006/12/29 2,395 2,395 2,280 2,360 6,500
2006/12/28 2,400 2,400 2,360 2,390 17,900
2006/12/27 2,350 2,360 2,345 2,360 7,500
2006/12/26 2,345 2,345 2,340 2,345 5,900
2006/12/25 2,340 2,340 2,335 2,340 7,700
2006/12/22 2,310 2,335 2,310 2,335 6,800
2006/12/21 2,305 2,305 2,300 2,300 5,100
2006/12/20 2,300 2,305 2,300 2,305 4,100
2006/12/19 2,285 2,295 2,285 2,295 3,200
2006/12/18 2,300 2,305 2,280 2,285 10,000
2006/12/15 2,305 2,310 2,300 2,300 9,000
2006/12/14 2,300 2,315 2,300 2,310 6,300
2006/12/13 2,300 2,310 2,280 2,300 7,700
2006/12/12 2,270 2,300 2,260 2,280 4,300
2006/12/11 2,280 2,285 2,265 2,280 3,000
2006/12/08 2,315 2,330 2,290 2,295 3,200
2006/12/07 2,315 2,340 2,310 2,315 1,700
2006/12/06 2,320 2,340 2,320 2,325 2,500
2006/12/05 2,330 2,345 2,330 2,340 3,400
2006/12/04 2,305 2,320 2,305 2,315 1,400
2006/12/01 2,320 2,325 2,300 2,310 5,100
2006/11/30 2,300 2,300 2,290 2,295 2,300
2006/11/29 2,295 2,315 2,295 2,300 3,300
2006/11/28 2,350 2,360 2,325 2,325 23,600
2006/11/27 2,290 2,340 2,290 2,335 8,800
2006/11/24 2,290 2,290 2,280 2,285 4,500
2006/11/22 2,290 2,290 2,275 2,280 3,800
2006/11/21 2,280 2,290 2,280 2,280 2,500
2006/11/20 2,290 2,300 2,275 2,280 9,100
2006/11/17 2,300 2,340 2,275 2,290 6,000
2006/11/16 2,280 2,300 2,280 2,290 1,900
2006/11/15 2,300 2,300 2,275 2,275 4,700
2006/11/14 2,330 2,340 2,275 2,315 5,500
2006/11/13 2,325 2,345 2,320 2,320 9,700
2006/11/10 2,310 2,340 2,290 2,330 10,600
2006/11/09 2,280 2,305 2,270 2,300 11,900
2006/11/08 2,285 2,285 2,270 2,280 2,200
2006/11/07 2,285 2,300 2,250 2,255 2,100
2006/11/06 2,290 2,290 2,260 2,290 2,300
2006/11/02 2,305 2,310 2,290 2,290 28,900
2006/11/01 2,335 2,335 2,310 2,310 24,700
2006/10/31 2,300 2,340 2,260 2,340 34,900
2006/10/30 2,315 2,315 2,250 2,270 21,900
2006/10/27 2,260 2,300 2,255 2,300 10,500
2006/10/26 2,270 2,270 2,250 2,270 6,600
2006/10/25 2,270 2,270 2,250 2,255 4,600
2006/10/24 2,250 2,270 2,245 2,250 6,700
2006/10/23 2,245 2,275 2,220 2,250 9,200
2006/10/20 2,200 2,205 2,180 2,205 5,800
2006/10/19 2,165 2,170 2,160 2,170 2,100
2006/10/18 2,160 2,170 2,150 2,150 1,900
2006/10/17 2,170 2,170 2,160 2,160 1,600
2006/10/16 2,170 2,170 2,150 2,160 8,000
2006/10/13 2,155 2,155 2,145 2,155 4,700
2006/10/12 2,145 2,155 2,145 2,150 10,900
2006/10/11 2,150 2,155 2,145 2,150 10,600
2006/10/10 2,135 2,150 2,120 2,145 1,900
2006/10/06 2,150 2,170 2,130 2,135 3,800
2006/10/05 2,180 2,190 2,150 2,150 7,400
2006/10/04 2,135 2,135 2,115 2,125 2,300
2006/10/03 2,135 2,150 2,120 2,130 3,500
2006/10/02 2,125 2,125 2,115 2,120 7,000
2006/09/29 2,120 2,150 2,120 2,135 2,800
2006/09/28 2,175 2,175 2,150 2,160 10,800
2006/09/27 2,140 2,170 2,130 2,145 5,100
2006/09/26 2,140 2,145 2,140 2,140 400
2006/09/25 2,175 2,190 2,100 2,115 3,600
2006/09/22 2,130 2,180 2,130 2,180 2,800
2006/09/21 2,130 2,140 2,130 2,130 1,600
2006/09/20 2,130 2,130 2,100 2,100 1,400
2006/09/19 2,180 2,220 2,100 2,100 2,800
2006/09/15 2,190 2,190 2,140 2,140 1,100
2006/09/14 2,110 2,190 2,110 2,190 3,200
2006/09/13 2,250 2,250 2,150 2,150 2,500
2006/09/12 2,170 2,225 2,170 2,225 2,100
2006/09/11 2,260 2,260 2,200 2,205 5,400
2006/09/08 2,250 2,290 2,230 2,235 8,400
2006/09/07 2,250 2,265 2,220 2,265 8,200
2006/09/06 2,275 2,280 2,250 2,250 11,000
2006/09/05 2,220 2,290 2,220 2,270 8,300
2006/09/04 2,170 2,215 2,170 2,215 7,700
2006/09/01 2,180 2,180 2,160 2,165 2,700
2006/08/31 2,160 2,180 2,160 2,160 7,600
2006/08/30 2,150 2,175 2,135 2,160 5,100
2006/08/29 2,150 2,160 2,145 2,145 2,800
2006/08/28 2,150 2,170 2,140 2,150 15,300
2006/08/25 2,090 2,130 2,090 2,130 6,700
2006/08/24 2,100 2,115 2,080 2,090 6,300
2006/08/23 2,105 2,110 2,075 2,100 5,700
2006/08/22 2,105 2,110 2,090 2,105 3,000
2006/08/21 2,085 2,100 2,075 2,075 7,800
2006/08/18 2,080 2,090 2,075 2,085 1,700
2006/08/17 2,080 2,090 2,070 2,080 4,100
2006/08/16 2,055 2,080 2,055 2,070 6,600
2006/08/15 2,060 2,075 2,045 2,050 2,400
2006/08/14 2,060 2,060 2,030 2,060 2,600
2006/08/11 2,045 2,055 2,025 2,030 2,500
2006/08/10 2,040 2,055 2,030 2,030 2,600
2006/08/09 2,030 2,050 2,005 2,025 4,200
2006/08/08 2,000 2,050 2,000 2,025 3,300
2006/08/07 2,030 2,030 2,000 2,000 2,700
2006/08/04 1,999 2,005 1,995 2,000 4,200
2006/08/03 1,991 2,000 1,984 1,986 6,300
2006/08/02 2,005 2,005 1,993 1,995 4,300
2006/08/01 2,010 2,010 1,995 2,000 5,300
2006/07/31 2,000 2,040 1,997 2,010 7,700
2006/07/28 2,150 2,150 1,997 1,997 14,400
2006/07/27 1,999 2,010 1,990 2,000 10,400
2006/07/26 1,960 2,000 1,960 1,999 3,000
2006/07/25 1,980 2,000 1,980 2,000 8,300
2006/07/24 1,970 1,990 1,951 1,980 8,800
2006/07/21 1,980 1,995 1,980 1,983 4,800
2006/07/20 2,000 2,020 1,985 1,985 6,500
2006/07/19 2,000 2,000 1,990 1,990 14,200
2006/07/18 1,999 2,005 1,995 2,005 8,300
2006/07/14 1,998 2,000 1,995 1,999 6,400
2006/07/13 1,999 2,000 1,992 1,999 5,500
2006/07/12 1,999 2,005 1,998 1,998 2,700
2006/07/11 2,000 2,000 1,990 1,999 2,100
2006/07/10 2,000 2,000 1,970 1,980 9,300
2006/07/07 2,030 2,030 2,000 2,005 4,300
2006/07/06 2,010 2,035 2,000 2,035 6,200
2006/07/05 1,991 2,005 1,990 2,005 8,600
2006/07/04 2,000 2,010 1,991 1,992 10,900
2006/07/03 2,000 2,000 1,983 1,991 10,600
2006/06/30 1,981 2,000 1,973 2,000 16,400
2006/06/29 1,970 1,989 1,965 1,970 20,200
2006/06/28 1,995 1,995 1,960 1,973 23,300
2006/06/27 1,910 1,965 1,910 1,965 29,100
2006/06/26 1,920 1,924 1,906 1,906 11,500
2006/06/23 1,916 1,918 1,910 1,918 14,200
2006/06/22 1,910 1,925 1,910 1,921 8,700
2006/06/21 1,918 1,920 1,900 1,908 10,300
2006/06/20 1,920 1,935 1,920 1,920 14,200
2006/06/19 1,970 1,970 1,933 1,939 9,600
2006/06/16 1,955 1,985 1,955 1,965 20,500
2006/06/15 1,995 1,999 1,980 1,985 5,700
2006/06/14 1,960 1,960 1,910 1,938 5,100
2006/06/13 2,020 2,020 1,956 1,956 2,500
2006/06/12 2,045 2,045 2,020 2,020 1,800
2006/06/09 1,976 2,050 1,860 2,050 13,100
2006/06/08 1,963 1,990 1,945 1,945 7,800
2006/06/07 1,996 2,015 1,996 2,000 7,100
2006/06/06 2,075 2,080 1,995 1,995 11,300
2006/06/05 2,090 2,095 2,070 2,080 2,000
2006/06/02 2,100 2,100 2,045 2,075 8,100
2006/06/01 2,050 2,130 2,050 2,130 9,300
2006/05/31 2,090 2,130 2,045 2,130 10,500
2006/05/30 2,105 2,110 2,090 2,090 4,500
2006/05/29 2,110 2,110 2,080 2,110 13,800
2006/05/26 2,060 2,090 2,045 2,090 14,500
2006/05/25 2,085 2,085 2,060 2,060 5,800
2006/05/24 2,100 2,105 2,070 2,075 14,600
2006/05/23 2,150 2,160 2,100 2,100 11,000
2006/05/22 2,175 2,195 2,155 2,155 5,800
2006/05/19 2,140 2,180 2,095 2,175 16,200
2006/05/18 2,090 2,130 2,065 2,130 9,600
2006/05/17 2,090 2,145 2,090 2,100 4,500
2006/05/16 2,120 2,150 2,090 2,090 5,000
2006/05/15 2,110 2,155 2,100 2,120 7,700
2006/05/12 2,130 2,140 2,105 2,130 5,600
2006/05/11 2,155 2,170 2,130 2,135 12,800
2006/05/10 2,155 2,170 2,155 2,170 5,100
2006/05/09 2,165 2,170 2,155 2,160 21,100
2006/05/08 2,170 2,180 2,155 2,160 15,900
2006/05/02 2,155 2,165 2,140 2,150 16,700
2006/05/01 2,200 2,210 2,190 2,190 8,700
2006/04/28 2,290 2,290 2,200 2,240 12,700
2006/04/27 2,180 2,220 2,175 2,215 8,100
2006/04/26 2,165 2,190 2,165 2,180 1,500
2006/04/25 2,185 2,185 2,160 2,165 3,200
2006/04/24 2,160 2,185 2,150 2,185 7,000
2006/04/21 2,185 2,185 2,120 2,160 46,400
2006/04/20 2,210 2,215 2,190 2,190 17,600
2006/04/19 2,205 2,245 2,200 2,200 18,800
2006/04/18 2,200 2,225 2,195 2,200 8,300
2006/04/17 2,240 2,240 2,200 2,200 17,900
2006/04/14 2,255 2,255 2,230 2,240 19,900
2006/04/13 2,295 2,295 2,240 2,250 27,200
2006/04/12 2,310 2,325 2,270 2,270 23,200
2006/04/11 2,340 2,340 2,300 2,315 10,400
2006/04/10 2,280 2,340 2,275 2,310 15,300
2006/04/07 2,360 2,360 2,280 2,330 67,900
2006/04/06 2,265 2,300 2,265 2,280 28,900
2006/04/05 2,265 2,270 2,240 2,260 10,700
2006/04/04 2,270 2,290 2,265 2,275 9,400
2006/04/03 2,310 2,310 2,270 2,270 11,100
2006/03/31 2,300 2,310 2,265 2,310 18,800
2006/03/30 2,280 2,305 2,240 2,300 21,400
2006/03/29 2,300 2,320 2,275 2,275 26,000
2006/03/28 2,270 2,285 2,240 2,275 16,300
2006/03/27 2,280 2,285 2,240 2,255 30,900
2006/03/24 2,150 2,200 2,150 2,175 12,400
2006/03/23 2,125 2,165 2,125 2,150 15,700
2006/03/22 2,080 2,130 2,075 2,120 12,400
2006/03/20 2,060 2,095 2,060 2,080 6,900
2006/03/17 2,055 2,070 2,030 2,050 9,500
2006/03/16 2,080 2,080 2,030 2,040 10,500
2006/03/15 2,095 2,115 2,080 2,085 15,200
2006/03/14 2,040 2,080 2,035 2,080 16,900
2006/03/13 2,030 2,045 2,025 2,035 8,200
2006/03/10 2,025 2,035 2,020 2,025 10,800
2006/03/09 2,040 2,060 2,005 2,060 17,400
2006/03/08 2,075 2,080 2,040 2,070 11,500
2006/03/07 2,035 2,080 2,035 2,080 5,500
2006/03/06 2,090 2,090 1,965 2,035 14,000
2006/03/03 2,105 2,130 2,085 2,105 8,300
2006/03/02 2,195 2,220 2,180 2,180 27,200
2006/03/01 2,230 2,240 2,190 2,195 25,100
2006/02/28 2,290 2,300 2,245 2,245 30,400
2006/02/27 2,285 2,315 2,240 2,245 26,800
2006/02/24 2,230 2,285 2,220 2,265 11,900
2006/02/23 2,090 2,245 2,065 2,190 58,000
2006/02/23 1 -> 1.50 分割
2006/02/22 3,420 3,420 3,400 3,400 16,600
2006/02/21 3,350 3,420 3,330 3,420 12,900
2006/02/20 3,420 3,420 3,350 3,360 12,300
2006/02/17 3,410 3,450 3,410 3,430 10,700
2006/02/16 3,450 3,460 3,430 3,430 10,600
2006/02/15 3,450 3,470 3,440 3,450 4,100
2006/02/14 3,390 3,440 3,370 3,440 16,400
2006/02/13 3,440 3,470 3,360 3,370 24,700
2006/02/10 3,530 3,530 3,410 3,440 15,300
2006/02/09 3,500 3,550 3,420 3,500 22,500
2006/02/08 3,570 3,580 3,400 3,450 23,700
2006/02/07 3,560 3,590 3,550 3,570 28,700
2006/02/06 3,580 3,620 3,560 3,560 20,200
2006/02/03 3,570 3,580 3,550 3,580 8,500
2006/02/02 3,590 3,600 3,550 3,590 6,700
2006/02/01 3,620 3,660 3,550 3,560 19,600
2006/01/31 3,610 3,650 3,570 3,580 26,700
2006/01/30 3,720 3,720 3,590 3,630 14,000
2006/01/27 3,530 3,570 3,500 3,530 9,500
2006/01/26 3,490 3,550 3,480 3,480 8,100
2006/01/25 3,500 3,500 3,450 3,490 5,200
2006/01/24 3,370 3,450 3,370 3,450 8,000
2006/01/23 3,450 3,460 3,350 3,420 17,400
2006/01/20 3,500 3,660 3,500 3,540 11,500
2006/01/19 3,300 3,590 3,300 3,480 26,300
2006/01/18 3,610 3,620 3,300 3,420 38,800
2006/01/17 3,730 3,740 3,700 3,710 12,300
2006/01/16 3,740 3,750 3,730 3,740 54,800
2006/01/13 3,750 3,780 3,720 3,730 25,700
2006/01/12 3,760 3,790 3,750 3,750 16,400
2006/01/11 3,800 3,800 3,760 3,760 7,200
2006/01/10 3,800 3,850 3,780 3,800 10,100
2006/01/06 3,800 3,820 3,750 3,800 18,800
2006/01/05 3,690 3,850 3,690 3,820 28,400
2006/01/04 3,590 3,590 3,520 3,560 16,000

このページの先頭へ