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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,570 | 1,570 | 1,550 | 1,550 | 3,700 |
| 2008/12/29 | 1,670 | 1,670 | 1,550 | 1,574 | 21,700 |
| 2008/12/26 | 1,431 | 1,495 | 1,431 | 1,495 | 7,300 |
| 2008/12/25 | 1,400 | 1,450 | 1,400 | 1,428 | 2,900 |
| 2008/12/24 | 1,410 | 1,410 | 1,400 | 1,403 | 2,600 |
| 2008/12/22 | 1,412 | 1,417 | 1,407 | 1,417 | 2,000 |
| 2008/12/19 | 1,400 | 1,405 | 1,393 | 1,400 | 3,100 |
| 2008/12/18 | 1,390 | 1,400 | 1,390 | 1,400 | 2,800 |
| 2008/12/17 | 1,400 | 1,400 | 1,387 | 1,390 | 1,400 |
| 2008/12/16 | 1,386 | 1,406 | 1,386 | 1,395 | 4,700 |
| 2008/12/15 | 1,380 | 1,416 | 1,380 | 1,386 | 5,500 |
| 2008/12/12 | 1,401 | 1,401 | 1,388 | 1,390 | 3,200 |
| 2008/12/11 | 1,411 | 1,411 | 1,391 | 1,392 | 4,200 |
| 2008/12/10 | 1,400 | 1,411 | 1,396 | 1,411 | 4,800 |
| 2008/12/09 | 1,402 | 1,414 | 1,401 | 1,402 | 4,400 |
| 2008/12/08 | 1,401 | 1,401 | 1,400 | 1,400 | 2,300 |
| 2008/12/05 | 1,410 | 1,410 | 1,401 | 1,401 | 900 |
| 2008/12/04 | 1,410 | 1,410 | 1,400 | 1,401 | 2,600 |
| 2008/12/03 | 1,406 | 1,410 | 1,400 | 1,410 | 1,200 |
| 2008/12/02 | 1,435 | 1,435 | 1,403 | 1,406 | 2,600 |
| 2008/12/01 | 1,445 | 1,450 | 1,445 | 1,450 | 3,700 |
| 2008/11/28 | 1,495 | 1,495 | 1,445 | 1,445 | 10,400 |
| 2008/11/27 | 1,400 | 1,455 | 1,400 | 1,455 | 7,700 |
| 2008/11/26 | 1,395 | 1,395 | 1,390 | 1,390 | 2,300 |
| 2008/11/25 | 1,415 | 1,418 | 1,395 | 1,395 | 4,000 |
| 2008/11/21 | 1,390 | 1,429 | 1,350 | 1,392 | 8,700 |
| 2008/11/20 | 1,400 | 1,405 | 1,390 | 1,395 | 3,700 |
| 2008/11/19 | 1,400 | 1,423 | 1,391 | 1,395 | 5,700 |
| 2008/11/18 | 1,390 | 1,423 | 1,359 | 1,400 | 3,500 |
| 2008/11/17 | 1,397 | 1,418 | 1,390 | 1,390 | 3,400 |
| 2008/11/14 | 1,379 | 1,397 | 1,359 | 1,397 | 2,300 |
| 2008/11/13 | 1,302 | 1,340 | 1,302 | 1,328 | 2,400 |
| 2008/11/12 | 1,340 | 1,435 | 1,325 | 1,340 | 7,800 |
| 2008/11/11 | 1,321 | 1,345 | 1,320 | 1,325 | 3,500 |
| 2008/11/10 | 1,320 | 1,340 | 1,320 | 1,320 | 1,600 |
| 2008/11/07 | 1,360 | 1,360 | 1,300 | 1,330 | 3,900 |
| 2008/11/06 | 1,349 | 1,384 | 1,330 | 1,360 | 9,600 |
| 2008/11/05 | 1,340 | 1,368 | 1,322 | 1,360 | 5,300 |
| 2008/11/04 | 1,260 | 1,290 | 1,251 | 1,260 | 8,500 |
| 2008/10/31 | 1,242 | 1,278 | 1,225 | 1,235 | 19,600 |
| 2008/10/30 | 1,260 | 1,278 | 1,240 | 1,240 | 16,600 |
| 2008/10/29 | 1,231 | 1,280 | 1,231 | 1,260 | 6,800 |
| 2008/10/28 | 1,244 | 1,244 | 1,218 | 1,220 | 29,100 |
| 2008/10/27 | 1,215 | 1,240 | 1,201 | 1,219 | 16,300 |
| 2008/10/24 | 1,239 | 1,240 | 1,215 | 1,215 | 13,300 |
| 2008/10/23 | 1,240 | 1,240 | 1,200 | 1,239 | 5,400 |
| 2008/10/22 | 1,241 | 1,246 | 1,230 | 1,240 | 18,300 |
| 2008/10/21 | 1,248 | 1,248 | 1,240 | 1,241 | 13,000 |
| 2008/10/20 | 1,225 | 1,244 | 1,225 | 1,240 | 9,200 |
| 2008/10/17 | 1,190 | 1,240 | 1,190 | 1,239 | 900 |
| 2008/10/16 | 1,191 | 1,250 | 1,180 | 1,250 | 5,500 |
| 2008/10/15 | 1,160 | 1,230 | 1,160 | 1,180 | 9,100 |
| 2008/10/14 | 1,190 | 1,229 | 1,150 | 1,158 | 25,200 |
| 2008/10/10 | 1,050 | 1,100 | 1,050 | 1,050 | 6,100 |
| 2008/10/09 | 1,081 | 1,084 | 1,001 | 1,080 | 14,400 |
| 2008/10/08 | 1,100 | 1,100 | 1,000 | 1,001 | 12,900 |
| 2008/10/07 | 1,100 | 1,131 | 1,069 | 1,089 | 20,300 |
| 2008/10/06 | 1,247 | 1,247 | 1,123 | 1,134 | 11,500 |
| 2008/10/03 | 1,286 | 1,286 | 1,250 | 1,261 | 1,700 |
| 2008/10/02 | 1,289 | 1,302 | 1,281 | 1,286 | 21,600 |
| 2008/10/01 | 1,267 | 1,285 | 1,247 | 1,285 | 5,100 |
| 2008/09/30 | 1,200 | 1,247 | 1,149 | 1,247 | 20,300 |
| 2008/09/29 | 1,250 | 1,250 | 1,218 | 1,220 | 25,100 |
| 2008/09/26 | 1,285 | 1,289 | 1,235 | 1,260 | 17,200 |
| 2008/09/25 | 1,301 | 1,301 | 1,280 | 1,284 | 11,700 |
| 2008/09/24 | 1,330 | 1,330 | 1,295 | 1,300 | 7,800 |
| 2008/09/22 | 1,339 | 1,357 | 1,330 | 1,331 | 3,700 |
| 2008/09/19 | 1,330 | 1,350 | 1,323 | 1,330 | 7,100 |
| 2008/09/18 | 1,340 | 1,355 | 1,336 | 1,336 | 3,800 |
| 2008/09/17 | 1,355 | 1,362 | 1,345 | 1,345 | 9,800 |
| 2008/09/16 | 1,388 | 1,399 | 1,355 | 1,360 | 4,500 |
| 2008/09/12 | 1,404 | 1,420 | 1,396 | 1,399 | 1,700 |
| 2008/09/11 | 1,390 | 1,420 | 1,390 | 1,420 | 2,600 |
| 2008/09/10 | 1,365 | 1,405 | 1,365 | 1,400 | 1,000 |
| 2008/09/09 | 1,433 | 1,450 | 1,350 | 1,375 | 4,000 |
| 2008/09/08 | 1,434 | 1,470 | 1,433 | 1,433 | 1,200 |
| 2008/09/05 | 1,470 | 1,475 | 1,425 | 1,430 | 7,500 |
| 2008/09/04 | 1,500 | 1,500 | 1,466 | 1,500 | 6,300 |
| 2008/09/03 | 1,500 | 1,510 | 1,499 | 1,500 | 13,600 |
| 2008/09/02 | 1,502 | 1,502 | 1,500 | 1,500 | 1,300 |
| 2008/09/01 | 1,503 | 1,510 | 1,502 | 1,510 | 1,900 |
| 2008/08/29 | 1,512 | 1,520 | 1,512 | 1,519 | 1,800 |
| 2008/08/28 | 1,570 | 1,570 | 1,512 | 1,512 | 6,000 |
| 2008/08/27 | 1,525 | 1,545 | 1,522 | 1,535 | 4,300 |
| 2008/08/26 | 1,510 | 1,521 | 1,510 | 1,520 | 2,700 |
| 2008/08/25 | 1,515 | 1,515 | 1,509 | 1,510 | 2,000 |
| 2008/08/22 | 1,519 | 1,519 | 1,514 | 1,518 | 1,500 |
| 2008/08/21 | 1,520 | 1,520 | 1,515 | 1,518 | 3,900 |
| 2008/08/20 | 1,518 | 1,520 | 1,518 | 1,520 | 1,300 |
| 2008/08/19 | 1,530 | 1,530 | 1,522 | 1,522 | 800 |
| 2008/08/18 | 1,505 | 1,540 | 1,505 | 1,530 | 3,400 |
| 2008/08/15 | 1,529 | 1,530 | 1,501 | 1,504 | 7,200 |
| 2008/08/14 | 1,549 | 1,549 | 1,510 | 1,515 | 11,700 |
| 2008/08/13 | 1,556 | 1,559 | 1,545 | 1,559 | 2,900 |
| 2008/08/12 | 1,561 | 1,575 | 1,560 | 1,560 | 3,000 |
| 2008/08/11 | 1,564 | 1,574 | 1,558 | 1,560 | 3,600 |
| 2008/08/08 | 1,555 | 1,580 | 1,545 | 1,564 | 4,400 |
| 2008/08/07 | 1,555 | 1,555 | 1,547 | 1,550 | 6,900 |
| 2008/08/06 | 1,540 | 1,565 | 1,535 | 1,555 | 600 |
| 2008/08/05 | 1,570 | 1,570 | 1,536 | 1,550 | 1,600 |
| 2008/08/04 | 1,618 | 1,618 | 1,450 | 1,547 | 8,600 |
| 2008/08/01 | 1,590 | 1,605 | 1,580 | 1,590 | 9,800 |
| 2008/07/31 | 1,550 | 1,590 | 1,550 | 1,590 | 17,800 |
| 2008/07/30 | 1,540 | 1,566 | 1,540 | 1,555 | 1,900 |
| 2008/07/29 | 1,530 | 1,550 | 1,511 | 1,540 | 9,400 |
| 2008/07/28 | 1,557 | 1,557 | 1,556 | 1,557 | 17,800 |
| 2008/07/25 | 1,550 | 1,565 | 1,534 | 1,558 | 16,000 |
| 2008/07/24 | 1,536 | 1,580 | 1,536 | 1,562 | 2,400 |
| 2008/07/23 | 1,540 | 1,541 | 1,535 | 1,536 | 4,700 |
| 2008/07/22 | 1,530 | 1,540 | 1,515 | 1,535 | 4,400 |
| 2008/07/18 | 1,560 | 1,560 | 1,530 | 1,540 | 5,000 |
| 2008/07/17 | 1,551 | 1,570 | 1,550 | 1,560 | 3,100 |
| 2008/07/16 | 1,582 | 1,582 | 1,536 | 1,560 | 2,200 |
| 2008/07/15 | 1,584 | 1,587 | 1,583 | 1,583 | 13,700 |
| 2008/07/14 | 1,586 | 1,600 | 1,584 | 1,584 | 9,600 |
| 2008/07/11 | 1,570 | 1,600 | 1,570 | 1,583 | 2,000 |
| 2008/07/10 | 1,560 | 1,607 | 1,560 | 1,600 | 11,000 |
| 2008/07/09 | 1,507 | 1,560 | 1,507 | 1,560 | 15,400 |
| 2008/07/08 | 1,545 | 1,545 | 1,501 | 1,504 | 8,100 |
| 2008/07/07 | 1,544 | 1,544 | 1,506 | 1,544 | 3,200 |
| 2008/07/04 | 1,565 | 1,565 | 1,514 | 1,514 | 4,500 |
| 2008/07/03 | 1,577 | 1,577 | 1,550 | 1,565 | 16,400 |
| 2008/07/02 | 1,600 | 1,600 | 1,581 | 1,600 | 18,500 |
| 2008/07/01 | 1,600 | 1,630 | 1,599 | 1,630 | 11,600 |
| 2008/06/30 | 1,617 | 1,635 | 1,592 | 1,620 | 42,200 |
| 2008/06/27 | 1,621 | 1,651 | 1,615 | 1,650 | 10,200 |
| 2008/06/26 | 1,620 | 1,670 | 1,620 | 1,651 | 11,500 |
| 2008/06/25 | 1,619 | 1,649 | 1,619 | 1,649 | 5,300 |
| 2008/06/24 | 1,603 | 1,629 | 1,603 | 1,626 | 2,800 |
| 2008/06/23 | 1,577 | 1,610 | 1,577 | 1,605 | 4,700 |
| 2008/06/20 | 1,615 | 1,615 | 1,575 | 1,581 | 5,600 |
| 2008/06/19 | 1,572 | 1,616 | 1,572 | 1,615 | 1,900 |
| 2008/06/18 | 1,575 | 1,600 | 1,575 | 1,581 | 2,700 |
| 2008/06/17 | 1,610 | 1,610 | 1,600 | 1,600 | 300 |
| 2008/06/16 | 1,615 | 1,615 | 1,568 | 1,610 | 1,400 |
| 2008/06/13 | 1,620 | 1,620 | 1,600 | 1,618 | 700 |
| 2008/06/12 | 1,600 | 1,622 | 1,591 | 1,620 | 6,100 |
| 2008/06/11 | 1,622 | 1,630 | 1,620 | 1,622 | 2,100 |
| 2008/06/10 | 1,611 | 1,626 | 1,611 | 1,622 | 3,000 |
| 2008/06/09 | 1,663 | 1,663 | 1,630 | 1,658 | 1,100 |
| 2008/06/06 | 1,670 | 1,674 | 1,651 | 1,658 | 2,000 |
| 2008/06/05 | 1,660 | 1,670 | 1,653 | 1,656 | 3,200 |
| 2008/06/04 | 1,640 | 1,658 | 1,640 | 1,649 | 1,700 |
| 2008/06/03 | 1,636 | 1,650 | 1,636 | 1,640 | 2,700 |
| 2008/06/02 | 1,645 | 1,646 | 1,635 | 1,636 | 1,400 |
| 2008/05/30 | 1,631 | 1,633 | 1,630 | 1,632 | 900 |
| 2008/05/29 | 1,616 | 1,633 | 1,616 | 1,632 | 900 |
| 2008/05/28 | 1,592 | 1,640 | 1,592 | 1,611 | 10,700 |
| 2008/05/27 | 1,609 | 1,653 | 1,609 | 1,652 | 12,400 |
| 2008/05/26 | 1,588 | 1,620 | 1,587 | 1,600 | 2,900 |
| 2008/05/23 | 1,619 | 1,619 | 1,587 | 1,587 | 4,800 |
| 2008/05/22 | 1,600 | 1,630 | 1,600 | 1,618 | 1,600 |
| 2008/05/21 | 1,630 | 1,630 | 1,560 | 1,598 | 12,500 |
| 2008/05/20 | 1,625 | 1,649 | 1,601 | 1,630 | 13,600 |
| 2008/05/19 | 1,570 | 1,625 | 1,565 | 1,625 | 4,600 |
| 2008/05/16 | 1,557 | 1,575 | 1,557 | 1,575 | 4,700 |
| 2008/05/15 | 1,554 | 1,572 | 1,554 | 1,562 | 4,900 |
| 2008/05/14 | 1,570 | 1,575 | 1,554 | 1,570 | 4,800 |
| 2008/05/13 | 1,567 | 1,572 | 1,551 | 1,570 | 2,000 |
| 2008/05/12 | 1,520 | 1,572 | 1,520 | 1,567 | 6,900 |
| 2008/05/09 | 1,570 | 1,570 | 1,504 | 1,568 | 4,900 |
| 2008/05/08 | 1,570 | 1,575 | 1,555 | 1,569 | 2,800 |
| 2008/05/07 | 1,570 | 1,570 | 1,550 | 1,570 | 2,000 |
| 2008/05/02 | 1,568 | 1,575 | 1,544 | 1,544 | 5,600 |
| 2008/05/01 | 1,566 | 1,570 | 1,541 | 1,569 | 3,800 |
| 2008/04/30 | 1,570 | 1,577 | 1,548 | 1,548 | 5,400 |
| 2008/04/28 | 1,581 | 1,583 | 1,551 | 1,554 | 8,900 |
| 2008/04/25 | 1,515 | 1,560 | 1,515 | 1,551 | 5,800 |
| 2008/04/24 | 1,500 | 1,520 | 1,500 | 1,511 | 4,700 |
| 2008/04/23 | 1,520 | 1,529 | 1,519 | 1,520 | 3,900 |
| 2008/04/22 | 1,510 | 1,520 | 1,510 | 1,520 | 1,800 |
| 2008/04/21 | 1,510 | 1,539 | 1,509 | 1,520 | 3,200 |
| 2008/04/18 | 1,528 | 1,539 | 1,500 | 1,510 | 6,600 |
| 2008/04/17 | 1,566 | 1,567 | 1,526 | 1,526 | 6,900 |
| 2008/04/16 | 1,526 | 1,573 | 1,526 | 1,567 | 12,900 |
| 2008/04/15 | 1,484 | 1,525 | 1,484 | 1,525 | 6,600 |
| 2008/04/14 | 1,461 | 1,490 | 1,461 | 1,484 | 8,500 |
| 2008/04/11 | 1,480 | 1,480 | 1,452 | 1,461 | 14,500 |
| 2008/04/10 | 1,458 | 1,464 | 1,450 | 1,450 | 5,800 |
| 2008/04/09 | 1,457 | 1,464 | 1,453 | 1,458 | 7,000 |
| 2008/04/08 | 1,440 | 1,474 | 1,420 | 1,454 | 18,000 |
| 2008/04/07 | 1,355 | 1,380 | 1,355 | 1,380 | 14,400 |
| 2008/04/04 | 1,307 | 1,331 | 1,307 | 1,325 | 5,700 |
| 2008/04/03 | 1,270 | 1,310 | 1,256 | 1,310 | 7,900 |
| 2008/04/02 | 1,268 | 1,289 | 1,260 | 1,260 | 10,000 |
| 2008/04/01 | 1,280 | 1,280 | 1,250 | 1,258 | 10,100 |
| 2008/03/31 | 1,292 | 1,292 | 1,285 | 1,285 | 900 |
| 2008/03/28 | 1,343 | 1,343 | 1,291 | 1,300 | 10,900 |
| 2008/03/27 | 1,254 | 1,345 | 1,254 | 1,339 | 7,600 |
| 2008/03/26 | 1,230 | 1,271 | 1,211 | 1,271 | 6,400 |
| 2008/03/25 | 1,185 | 1,250 | 1,185 | 1,210 | 12,700 |
| 2008/03/24 | 1,180 | 1,190 | 1,152 | 1,179 | 19,900 |
| 2008/03/21 | 1,166 | 1,190 | 1,150 | 1,180 | 15,600 |
| 2008/03/19 | 1,222 | 1,222 | 1,150 | 1,165 | 21,300 |
| 2008/03/18 | 1,204 | 1,241 | 1,204 | 1,220 | 7,100 |
| 2008/03/17 | 1,272 | 1,272 | 1,241 | 1,241 | 3,700 |
| 2008/03/14 | 1,283 | 1,300 | 1,271 | 1,275 | 3,700 |
| 2008/03/13 | 1,337 | 1,342 | 1,320 | 1,322 | 10,800 |
| 2008/03/12 | 1,420 | 1,423 | 1,395 | 1,397 | 2,300 |
| 2008/03/11 | 1,379 | 1,459 | 1,357 | 1,459 | 4,700 |
| 2008/03/10 | 1,500 | 1,500 | 1,410 | 1,415 | 10,600 |
| 2008/03/07 | 1,522 | 1,522 | 1,486 | 1,506 | 900 |
| 2008/03/06 | 1,525 | 1,532 | 1,486 | 1,529 | 20,500 |
| 2008/03/05 | 1,530 | 1,535 | 1,511 | 1,526 | 15,900 |
| 2008/03/04 | 1,509 | 1,540 | 1,509 | 1,535 | 24,800 |
| 2008/03/03 | 1,508 | 1,516 | 1,480 | 1,509 | 7,500 |
| 2008/02/29 | 1,501 | 1,550 | 1,501 | 1,538 | 14,600 |
| 2008/02/28 | 1,530 | 1,540 | 1,530 | 1,531 | 19,500 |
| 2008/02/27 | 1,479 | 1,523 | 1,466 | 1,520 | 11,300 |
| 2008/02/26 | 1,478 | 1,490 | 1,442 | 1,485 | 18,100 |
| 2008/02/25 | 1,548 | 1,550 | 1,540 | 1,550 | 11,800 |
| 2008/02/22 | 1,535 | 1,556 | 1,510 | 1,555 | 8,100 |
| 2008/02/21 | 1,517 | 1,537 | 1,500 | 1,518 | 9,000 |
| 2008/02/20 | 1,466 | 1,479 | 1,466 | 1,477 | 3,500 |
| 2008/02/19 | 1,443 | 1,453 | 1,436 | 1,445 | 8,400 |
| 2008/02/18 | 1,433 | 1,439 | 1,428 | 1,428 | 10,200 |
| 2008/02/15 | 1,426 | 1,429 | 1,420 | 1,426 | 6,800 |
| 2008/02/14 | 1,426 | 1,428 | 1,420 | 1,425 | 7,900 |
| 2008/02/13 | 1,429 | 1,430 | 1,420 | 1,423 | 6,900 |
| 2008/02/12 | 1,420 | 1,428 | 1,420 | 1,428 | 11,100 |
| 2008/02/08 | 1,420 | 1,430 | 1,419 | 1,421 | 5,700 |
| 2008/02/07 | 1,440 | 1,440 | 1,416 | 1,420 | 4,800 |
| 2008/02/06 | 1,430 | 1,430 | 1,420 | 1,420 | 5,500 |
| 2008/02/05 | 1,441 | 1,441 | 1,426 | 1,434 | 2,600 |
| 2008/02/04 | 1,420 | 1,447 | 1,420 | 1,421 | 6,200 |
| 2008/02/01 | 1,439 | 1,439 | 1,415 | 1,415 | 4,200 |
| 2008/01/31 | 1,420 | 1,420 | 1,407 | 1,419 | 4,200 |
| 2008/01/30 | 1,423 | 1,423 | 1,418 | 1,418 | 7,400 |
| 2008/01/29 | 1,421 | 1,440 | 1,420 | 1,422 | 2,900 |
| 2008/01/28 | 1,440 | 1,440 | 1,403 | 1,415 | 10,700 |
| 2008/01/25 | 1,350 | 1,426 | 1,350 | 1,400 | 26,100 |
| 2008/01/24 | 1,363 | 1,380 | 1,340 | 1,340 | 9,400 |
| 2008/01/23 | 1,320 | 1,340 | 1,320 | 1,323 | 6,000 |
| 2008/01/22 | 1,345 | 1,345 | 1,301 | 1,326 | 8,400 |
| 2008/01/21 | 1,355 | 1,357 | 1,345 | 1,346 | 7,400 |
| 2008/01/18 | 1,356 | 1,360 | 1,343 | 1,357 | 18,000 |
| 2008/01/17 | 1,400 | 1,400 | 1,388 | 1,388 | 13,400 |
| 2008/01/16 | 1,500 | 1,500 | 1,406 | 1,406 | 10,700 |
| 2008/01/15 | 1,530 | 1,530 | 1,500 | 1,514 | 17,200 |
| 2008/01/11 | 1,595 | 1,614 | 1,501 | 1,509 | 23,700 |
| 2008/01/10 | 1,615 | 1,615 | 1,576 | 1,599 | 8,900 |
| 2008/01/09 | 1,620 | 1,624 | 1,615 | 1,616 | 2,300 |
| 2008/01/08 | 1,616 | 1,645 | 1,616 | 1,630 | 2,400 |
| 2008/01/07 | 1,669 | 1,669 | 1,604 | 1,615 | 3,900 |
| 2008/01/04 | 1,677 | 1,682 | 1,655 | 1,679 | 4,300 |