[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 
2017-04-271916.001919.001911.001918.0039007474400
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
2016-12-131858.001859.001853.001854.0053009842400
2016-12-121857.001860.001850.001856.00740013732500
2016-12-091854.001859.001854.001857.0036006683300
2016-12-081854.001858.001853.001857.00600011128000
2016-12-071855.001859.001852.001857.00760014095900
2016-12-061858.001860.001854.001855.00560010400200
2016-12-051859.001860.001855.001860.00720013377300
2016-12-021860.001861.001853.001860.0035006499700
2016-12-011853.001860.001851.001859.00900016704600
2016-11-301848.001853.001845.001853.00620011467400
2016-11-291839.001848.001839.001844.00680012525700
2016-11-281842.001850.001842.001846.00630011617300
2016-11-251858.001858.001835.001842.001140021073500
2016-11-241859.001860.001854.001854.00790014671300
2016-11-221853.001859.001852.001855.0041007606100
2016-11-211850.001855.001846.001853.00780014442000
2016-11-181849.001850.001845.001849.0045008319600
2016-11-171844.001845.001839.001845.0038007004300
2016-11-161840.001843.001836.001843.0036006620400
2016-11-151845.001845.001840.001840.0034006263400
2016-11-141832.001842.001832.001840.0048008813800
2016-11-111830.001844.001830.001832.0035006415500
2016-11-101830.001839.001827.001830.00970017775300
2016-11-091835.001844.001762.001805.002110038060000
2016-11-081830.001843.001827.001833.0043007883600
2016-11-071810.001830.001810.001825.0054009836700
2016-11-041830.001833.001800.001809.001420025787200
2016-11-021860.001861.001836.001838.001100020336300
2016-11-011860.001866.001860.001863.0040007447900
2016-10-311870.001870.001861.001864.0049009144500
2016-10-281856.001867.001856.001863.00780014496800
2016-10-271860.001863.001853.001863.00650012081100
2016-10-261857.001858.001839.001854.00730013530500
2016-10-251850.001857.001848.001857.00900016668200
2016-10-241845.001846.001836.001846.00740013642900
2016-10-211830.001842.001829.001833.00620011364900
2016-10-201824.001830.001824.001830.0042007676500
2016-10-191829.001829.001823.001825.0025004564700
2016-10-181828.001830.001821.001829.0032005845800
2016-10-171830.001830.001822.001825.0027004935200
2016-10-141820.001824.001815.001820.0050009094600
2016-10-131811.001820.001811.001815.0019003447200
2016-10-121803.001823.001803.001815.00610011048800
2016-10-111821.001828.001821.001823.0032005835400
2016-10-071832.001838.001825.001829.00600010982500
2016-10-061831.001842.001831.001838.0050009182100
2016-10-051848.001849.001827.001827.00960017639200
2016-10-041828.001843.001828.001835.00910016693600
2016-10-031820.001826.001810.001825.001560028391100
2016-09-301795.001797.001790.001796.0029005205600
2016-09-291789.001807.001785.001787.001140020470900
2016-09-281782.001788.001773.001782.00710012654400
2016-09-271780.001790.001770.001776.001170020851700
2016-09-261771.001782.001770.001780.00730012952900
2016-09-231769.001769.001754.001769.0048008478700
2016-09-211738.001748.001736.001741.0034005915100
2016-09-201743.001747.001737.001739.00760013234100
2016-09-161744.001754.001734.001741.0053009235200
2016-09-151751.001755.001726.001731.002630045731800
2016-09-141775.001776.001755.001755.001410024912100
2016-09-131783.001784.001766.001775.001060018841600
2016-09-121788.001790.001783.001783.00940016797700
2016-09-091795.001795.001788.001788.0032005731900
2016-09-081790.001793.001789.001789.00800014323900
2016-09-071792.001793.001781.001786.00710012705400
2016-09-061768.001784.001764.001783.0053009407100
2016-09-051766.001767.001755.001760.0045007932600
2016-09-021749.001754.001749.001750.0038006653300
2016-09-011742.001749.001741.001749.0026004532500
2016-08-311743.001747.001740.001740.0017002961800
2016-08-301740.001746.001739.001740.0015002613000
2016-08-291745.001746.001737.001744.00690012028700
2016-08-261741.001745.001740.001740.0028004877700
2016-08-251749.001749.001740.001740.0036006277300
2016-08-241749.001749.001739.001749.0027004716500
2016-08-231727.001739.001727.001733.0013002255500
2016-08-221736.001738.001720.001732.00630010905200
2016-08-191736.001747.001734.001734.0035006077800
2016-08-181736.001748.001735.001735.0015002608900
2016-08-171742.001746.001736.001738.0029005047300
2016-08-161740.001749.001740.001742.0013002269200
2016-08-151737.001748.001737.001740.0016002790300
2016-08-121740.001744.001732.001737.0017002957800
2016-08-101731.001740.001728.001740.0038006578300
2016-08-091735.001747.001729.001733.0032005544000
2016-08-081742.001743.001736.001736.0032005567800
2016-08-051743.001746.001740.001742.0012002090000
2016-08-041742.001749.001739.001743.0015002615200
2016-08-031740.001747.001737.001747.0013002262600
2016-08-021745.001754.001743.001748.0021003671500
2016-08-011735.001744.001735.001743.009001566300
2016-07-291735.001740.001730.001735.0015002602100
2016-07-281753.001753.001733.001737.00980017171700
2016-07-271740.001749.001736.001749.00600010464500
2016-07-261735.001737.001722.001728.0038006575200
2016-07-251729.001736.001729.001735.0032005545000
2016-07-221727.001729.001716.001729.0027004648700
2016-07-211715.001735.001715.001727.0026004486800
2016-07-201718.001738.001703.001715.00850014564500
2016-07-191715.001749.001715.001715.0045007798200
2016-07-151713.001715.001710.001715.0029004966600
2016-07-141728.001728.001710.001710.0019003262200
2016-07-131730.001733.001723.001729.0014002421600
2016-07-121704.001730.001704.001730.0044007554500
2016-07-111704.001715.001703.001703.0022003753200
2016-07-081709.001709.001698.001704.0052008852800
2016-07-071706.001709.001705.001709.0017002900000
2016-07-061714.001718.001707.001707.0030005134900
2016-07-051710.001717.001709.001713.0022003763900
2016-07-041709.001715.001708.001710.0013002223000
2016-07-011705.001711.001705.001709.0015002560800
2016-06-301719.001720.001703.001703.0058009907900
2016-06-291707.001721.001707.001719.0027004627100
2016-06-281736.001736.001695.001701.00650011202700
2016-06-271683.001702.001660.001700.00930015712900
2016-06-241723.001731.001640.001700.001860031435300
2016-06-231720.001729.001715.001720.0043007390800
2016-06-221724.001726.001723.001723.0018003103400
2016-06-211723.001730.001723.001726.0013002243900
2016-06-201716.001732.001716.001723.0048008277200
2016-06-171703.001718.001703.001710.0027004617600
2016-06-161720.001735.001700.001702.00610010446600
2016-06-151710.001733.001710.001720.0036006183800
2016-06-141738.001738.001712.001712.00940016185200
2016-06-131755.001760.001741.001742.00610010677300
2016-06-101755.001759.001755.001759.0022003865800
2016-06-091751.001758.001750.001755.0032005608300
2016-06-081758.001759.001750.001757.0033005792100
2016-06-071751.001756.001750.001750.0013002279200
2016-06-061755.001755.001750.001750.0026004556500
2016-06-031752.001760.001750.001750.0042007359700
2016-06-021759.001760.001751.001752.0022003864300
2016-06-011753.001760.001752.001752.0044007717700
2016-05-311748.001761.001748.001754.0039006828900
2016-05-301765.001765.001748.001748.001280022556300
2016-05-271758.001766.001750.001750.001110019508400
2016-05-261757.001758.001750.001756.0033005792700
2016-05-251745.001753.001745.001753.0033005778300
2016-05-241751.001752.001740.001745.0025004363500
2016-05-231750.001753.001741.001741.0027004721500
2016-05-201740.001749.001740.001749.0012002093400
2016-05-191748.001752.001744.001752.0032005590200
2016-05-181750.001755.001748.001749.0030005253600
2016-05-171756.001756.001748.001753.0022003853000
2016-05-161744.001755.001744.001752.0033005772500
2016-05-131740.001744.001733.001744.0022003827000
2016-05-121743.001745.001730.001740.0034005913300
2016-05-111743.001745.001740.001743.0034005926400
2016-05-101722.001743.001722.001743.0034005897600
2016-05-091715.001721.001715.001721.0018003091300
2016-05-061693.001709.001693.001705.00700011892800
2016-05-021712.001712.001696.001706.00840014315500
2016-04-281735.001738.001713.001713.00860014872500
2016-04-271745.001745.001738.001740.0037006446200
2016-04-261745.001745.001740.001742.0037006449600
2016-04-251726.001751.001726.001739.001050018255000
2016-04-221713.001719.001710.001719.0049008402100
2016-04-211711.001717.001706.001707.00840014359600

   ※ 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。 

s7db.com Twitter Blog