[8198 東証2部] マックスバリュ東海 日足 時系列データ

[8198 東証2部] マックスバリュ東海 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182409.002500.002409.002500.001440035293100
2017-12-152402.002415.002397.002408.00590014192700
2017-12-142399.002411.002399.002401.001600038433700
2017-12-132392.002395.002383.002395.00750017930800
2017-12-122365.002390.002365.002381.00830019729500
2017-12-112353.002360.002350.002358.00950022363500
2017-12-082349.002360.002346.002350.00540012697600
2017-12-072336.002347.002334.002347.0034007960400
2017-12-062330.002344.002321.002336.0039009098100
2017-12-052304.002347.002301.002330.00730016885700
2017-12-042362.002365.002303.002303.001080025342600
2017-12-012351.002363.002350.002360.00490011541500
2017-11-302351.002365.002335.002354.00700016457700
2017-11-292359.002367.002343.002361.00710016735300
2017-11-282301.002353.002300.002341.001470034207000
2017-11-272290.002295.002276.002295.00920021050800
2017-11-242258.002269.002257.002269.0039008822600
2017-11-222260.002265.002258.002258.00680015379900
2017-11-212255.002260.002250.002258.00730016467300
2017-11-202248.002258.002247.002257.0035007883600
2017-11-172242.002251.002241.002248.0021004718200
2017-11-162232.002252.002232.002240.0043009644500
2017-11-152253.002253.002240.002240.00540012130700
2017-11-142251.002255.002249.002253.00540012153800
2017-11-132251.002258.002250.002253.0032007207300
2017-11-102250.002255.002249.002254.00550012381400
2017-11-092254.002260.002251.002251.0030006765000
2017-11-082253.002256.002252.002254.0031006984200
2017-11-072251.002259.002251.002257.0033007442900
2017-11-062258.002258.002250.002250.00630014199100
2017-11-022245.002255.002245.002253.00450010123400
2017-11-012240.002252.002239.002252.00600013474400
2017-10-312235.002238.002233.002237.0024005364100
2017-10-302235.002237.002231.002235.00540012066300
2017-10-272240.002244.002233.002233.00480010741100
2017-10-262228.002237.002217.002237.00590013145500
2017-10-252230.002230.002220.002222.00480010683000
2017-10-242210.002228.002210.002228.00530011737100
2017-10-232215.002216.002201.002210.00800017672100
2017-10-202213.002222.002201.002212.00610013491200
2017-10-192230.002233.002217.002223.00890019779600
2017-10-182245.002245.002232.002233.0030006718600
2017-10-172247.002250.002236.002240.00450010096200
2017-10-162239.002248.002235.002247.00630014121700
2017-10-132240.002250.002233.002239.0039008742000
2017-10-122240.002252.002239.002241.00570012790500
2017-10-112241.002249.002232.002241.0033007393300
2017-10-102229.002241.002220.002241.00500011161900
2017-10-062214.002229.002214.002221.00730016224800
2017-10-052211.002258.002201.002210.001100024347600
2017-10-042239.002260.002204.002204.001670037300500
2017-10-032211.002245.002211.002213.001050023325600
2017-10-022197.002222.002197.002207.00910020103800
2017-09-292189.002195.002175.002195.0039008542000
2017-09-282160.002195.002160.002174.001270027593500
2017-09-272147.002164.002145.002160.00810017413600
2017-09-262123.002137.002120.002120.00580012343500
2017-09-252115.002126.002107.002120.00510010795300
2017-09-222115.002115.002104.002115.00490010347800
2017-09-212109.002114.002107.002114.0025005274400
2017-09-202108.002114.002107.002107.00570012026000
2017-09-192101.002116.002101.002107.00720015184300
2017-09-152101.002110.002100.002110.0023004846600
2017-09-142108.002109.002100.002101.0035007364600
2017-09-132100.002107.002098.002100.0036007566200
2017-09-122100.002107.002096.002099.0028005881900
2017-09-112085.002098.002085.002098.0019003975400
2017-09-082090.002090.002083.002084.0042008764000
2017-09-072093.002097.002090.002090.0027005651400
2017-09-062090.002094.002083.002090.00640013364000
2017-09-052098.002100.002091.002093.0041008592400
2017-09-042104.002109.002094.002100.00570011973600
2017-09-012091.002104.002091.002104.00670014063400
2017-08-312090.002098.002090.002091.0022004601400
2017-08-302100.002100.002086.002088.0037007748700
2017-08-292095.002095.002085.002095.0039008146000
2017-08-282100.002100.002095.002095.001830038415800
2017-08-252098.002100.002095.002096.0032006710800
2017-08-242099.002100.002091.002100.00540011318800
2017-08-232091.002098.002086.002094.0039008155100
2017-08-222085.002095.002085.002088.0043008986600
2017-08-212085.002092.002081.002088.0037007713700
2017-08-182085.002090.002081.002085.0025005212100
2017-08-172082.002092.002082.002085.0021004379300
2017-08-162081.002093.002081.002082.0033006885800
2017-08-152075.002090.002075.002081.0020004167400
2017-08-142080.002082.002070.002080.00540011221600
2017-08-102089.002090.002084.002086.0024005010800
2017-08-092093.002093.002085.002090.0033006890500
2017-08-082095.002095.002085.002085.0018003762700
2017-08-072075.002094.002075.002093.0025005210500
2017-08-042090.002098.002071.002079.0030006246600
2017-08-032079.002098.002079.002086.0023004798200
2017-08-022089.002098.002075.002098.0045009391000
2017-08-012101.002109.002052.002076.00570011843600
2017-07-312106.002111.002090.002096.00510010717700
2017-07-282099.002115.002093.002111.001800037837300
2017-07-272087.002090.002081.002090.00560011686900
2017-07-262078.002079.002071.002074.0045009343200
2017-07-252064.002078.002063.002078.00590012213300
2017-07-242046.002062.002046.002062.0047009659400
2017-07-212048.002054.002044.002046.0038007786700
2017-07-202059.002059.002036.002044.0037007566900
2017-07-192023.002061.002023.002060.00750015322400
2017-07-182045.002045.002009.002030.00510010384000
2017-07-142048.002055.002048.002052.0025005125200
2017-07-132050.002052.002047.002048.00490010041500
2017-07-122063.002078.002058.002058.00820016945300
2017-07-112044.002066.002044.002066.00800016439100
2017-07-102030.002047.002030.002044.001070021847700
2017-07-072013.002025.002013.002024.00840016965600
2017-07-062005.002015.002005.002013.00870017478000
2017-07-052000.002007.001999.002000.00720014409600
2017-07-041992.002000.001992.002000.00550010993600
2017-07-031992.001999.001988.001991.00630012567500
2017-06-301990.001990.001979.001988.0023004561400
2017-06-291970.001992.001970.001990.00940018590000
2017-06-281995.001995.001985.001990.00840016742000
2017-06-271985.001998.001985.001997.00780015529800
2017-06-261979.001982.001977.001982.0046009105300
2017-06-231975.001976.001970.001974.0040007895600
2017-06-221973.001975.001970.001975.0033006508500
2017-06-211967.001970.001967.001969.00540010632900
2017-06-201966.001967.001964.001967.0041008058700
2017-06-191965.001966.001961.001966.0034006679600
2017-06-161961.001967.001953.001964.0050009813900
2017-06-151963.001964.001954.001961.00560010985500
2017-06-141954.001961.001951.001960.001170022895200
2017-06-131950.001953.001950.001951.0022004293000
2017-06-121951.001953.001951.001951.0025004879200
2017-06-091946.001955.001946.001951.0024004679500
2017-06-081953.001954.001945.001954.0041007999500
2017-06-071952.001954.001944.001954.0032006236500
2017-06-061950.001955.001950.001952.0029005664000
2017-06-051950.001955.001949.001952.0050009757100
2017-06-021946.001953.001942.001949.0017003313700
2017-06-011947.001953.001930.001950.0041007971200
2017-05-311948.001955.001945.001950.0025004873600
2017-05-301951.001952.001950.001950.0032006241600
2017-05-291960.001960.001951.001951.001320025850000
2017-05-261946.001950.001944.001949.00910017728700
2017-05-251941.001947.001939.001943.0049009525900
2017-05-241931.001941.001931.001941.00620012008700
2017-05-231927.001931.001927.001929.0017003280000
2017-05-221925.001932.001920.001927.00640012342500
2017-05-191921.001929.001921.001925.0015002888600
2017-05-181930.001933.001920.001920.00550010600800
2017-05-171932.001937.001931.001933.0021004059200
2017-05-161929.001939.001929.001934.0042008130200
2017-05-151919.001932.001919.001932.0031005967300
2017-05-121929.001934.001922.001933.0037007139200
2017-05-111923.001932.001921.001924.0022004238800
2017-05-101933.001939.001921.001923.0034006565800
2017-05-091920.001940.001910.001939.00870016773300
2017-05-081911.001920.001911.001920.00570010922400
2017-05-021901.001909.001901.001905.0047008954500
2017-05-011900.001910.001892.001901.0047008930800
2017-04-281919.001920.001910.001911.00700013419400
2017-04-271916.001919.001911.001918.0039007474400
2017-04-261914.001917.001912.001914.0050009572900
2017-04-251914.001914.001910.001914.0040007649300
2017-04-241908.001911.001907.001911.0042008017500
2017-04-211905.001908.001901.001907.0046008768300
2017-04-201889.001901.001886.001901.001340025417000
2017-04-191875.001890.001875.001889.001750032978300
2017-04-181880.001889.001865.001875.001320024764200
2017-04-171870.001888.001869.001877.001140021397600
2017-04-141860.001885.001860.001876.0049009177500
2017-04-131872.001888.001851.001880.001330024896500
2017-04-121865.001872.001859.001867.00680012671600
2017-04-111876.001883.001870.001870.0025004687000
2017-04-101875.001898.001870.001882.0032006019300
2017-04-071856.001875.001856.001875.00720013400600
2017-04-061883.001883.001852.001865.00980018303400
2017-04-051889.001890.001881.001882.0034006414700
2017-04-041895.001898.001890.001890.0034006439600
2017-04-031895.001899.001892.001896.00540010238400
2017-03-311890.001899.001886.001899.00570010781300
2017-03-301915.001915.001893.001895.001320025139400
2017-03-291865.001878.001865.001875.0040007497900
2017-03-281876.001877.001867.001870.00860016110800
2017-03-271891.001891.001878.001879.00650012253000
2017-03-241891.001891.001884.001888.0025004719800
2017-03-231897.001900.001880.001882.00870016449400
2017-03-221898.001906.001892.001897.00950018056500
2017-03-211894.001905.001894.001905.001000019004800
2017-03-171893.001904.001892.001893.0046008728400
2017-03-161895.001905.001891.001904.00550010447000
2017-03-151905.001905.001892.001895.0044008359100
2017-03-141903.001907.001898.001906.00840015986900
2017-03-131912.001912.001901.001907.00950018130100
2017-03-101889.001913.001889.001912.002420046078800
2017-03-091875.001896.001873.001885.001240023342000
2017-03-081879.001879.001870.001876.00630011813100
2017-03-071870.001877.001860.001873.001100020589800
2017-03-061859.001870.001855.001870.001180021966000
2017-03-031860.001862.001857.001859.001320024548200
2017-03-021859.001862.001854.001859.001020018954600
2017-03-011849.001853.001846.001851.001150021261000
2017-02-281848.001852.001846.001851.001520028097800
2017-02-271854.001857.001846.001848.002530046810700
2017-02-241853.001863.001845.001852.0081200150574200
2017-02-231960.001960.001944.001952.0066700130318100
2017-02-221960.001965.001959.001965.001700033342200
2017-02-211960.001960.001956.001960.002400047007100
2017-02-201956.001959.001954.001959.001460028566500
2017-02-171954.001956.001951.001954.001110021693200
2017-02-161951.001955.001951.001954.00670013086300
2017-02-151955.001955.001950.001950.00940018342800
2017-02-141952.001954.001947.001953.00750014627900
2017-02-131950.001953.001945.001950.001520029622700
2017-02-101943.001948.001940.001948.00760014782600
2017-02-091940.001942.001938.001939.00570011059800
2017-02-081941.001943.001939.001939.00520010091400
2017-02-071942.001944.001940.001941.00820015919500
2017-02-061943.001945.001941.001942.00920017873700
2017-02-031950.001950.001943.001943.00580011286900
2017-02-021953.001953.001943.001948.001280024931400
2017-02-011950.001953.001943.001953.001140022206900
2017-01-311951.001955.001951.001953.00800015623900
2017-01-301950.001955.001950.001954.001630031817200
2017-01-271949.001950.001941.001949.001320025705500
2017-01-261930.001948.001929.001942.001340025999300
2017-01-251920.001929.001920.001929.001160022320400
2017-01-241910.001919.001910.001919.0049009389400
2017-01-231916.001919.001903.001917.00610011671200
2017-01-201900.001909.001900.001909.00590011234500
2017-01-191910.001919.001890.001900.00880016779300
2017-01-181906.001910.001897.001907.001530029120800
2017-01-171920.001922.001916.001916.00670012859400
2017-01-161920.001925.001919.001924.00900017295600
2017-01-131919.001920.001915.001920.00580011127200
2017-01-121915.001919.001912.001919.00990018973200
2017-01-111913.001915.001907.001915.00860016443000
2017-01-101911.001914.001905.001906.001230023487900
2017-01-061904.001911.001901.001905.001290024596900
2017-01-051905.001910.001903.001907.001440027461500
2017-01-041892.001902.001892.001902.001180022389900
2016-12-301885.001895.001885.001889.00850016062800
2016-12-291887.001898.001885.001893.00770014550200
2016-12-281898.001899.001888.001888.002180041322800
2016-12-271873.001890.001868.001890.001360025541600
2016-12-261869.001875.001860.001875.001320024654100
2016-12-221870.001870.001864.001869.00580010831300
2016-12-211867.001872.001863.001870.00580010834100
2016-12-201860.001868.001860.001865.0049009124300
2016-12-191861.001865.001860.001861.0053009873500
2016-12-161860.001863.001859.001860.00540010044700
2016-12-151862.001865.001858.001858.0052009684200
2016-12-141854.001865.001854.001862.00740013748200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter