[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 
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
2016-04-201703.001710.001701.001710.0037006314600
2016-04-191701.001704.001699.001703.0020003402800
2016-04-181699.001705.001698.001698.0032005439600
2016-04-151703.001704.001700.001700.0028004767400
2016-04-141702.001711.001694.001701.00670011419100
2016-04-131691.001701.001691.001694.0033005603800
2016-04-121691.001700.001688.001690.0040006772800
2016-04-111692.001702.001691.001691.0016002710600
2016-04-081700.001700.001677.001692.00730012278400
2016-04-071686.001700.001686.001700.0053008969300
2016-04-061698.001698.001684.001685.0057009629500
2016-04-051702.001705.001696.001702.0055009355500
2016-04-041701.001708.001693.001702.0056009522500
2016-04-011717.001717.001700.001700.00590010064500
2016-03-311705.001714.001704.001713.0036006156700
2016-03-301719.001719.001700.001714.001270021763000
2016-03-291683.001692.001681.001688.0026004383700
2016-03-281685.001685.001681.001683.001070018015500
2016-03-251693.001693.001684.001689.00680011485600
2016-03-241688.001690.001682.001688.0054009102600
2016-03-231682.001688.001682.001683.0021003536700
2016-03-221681.001693.001681.001683.0059009947200
2016-03-181689.001689.001678.001679.00940015807500
2016-03-171690.001694.001689.001689.00790013352500
2016-03-161693.001697.001691.001691.0045007615400
2016-03-151700.001700.001693.001693.00610010347800
2016-03-141690.001699.001690.001698.00780013226200
2016-03-111684.001693.001677.001689.00810013646600
2016-03-101685.001695.001684.001684.0048008111400
2016-03-091690.001693.001680.001685.00630010625000
2016-03-081701.001703.001695.001696.0036006113300
2016-03-071700.001708.001697.001704.0056009537100
2016-03-041696.001697.001681.001697.00700011837100
2016-03-031672.001696.001672.001696.00790013259800
2016-03-021680.001680.001668.001675.00990016558300
2016-03-011690.001690.001668.001670.001140019094700
2016-02-291705.001706.001698.001698.002050034896400
2016-02-261710.001713.001700.001704.001430024382400
2016-02-251701.001710.001700.001702.004770081248600
2016-02-241775.001790.001775.001782.003970070746700
2016-02-231791.001793.001785.001790.001770031667100
2016-02-221772.001795.001772.001791.001210021594300
2016-02-191770.001782.001765.001772.00950016819800
2016-02-181766.001785.001766.001777.00960017065600
2016-02-171807.001807.001753.001764.002420042812400
2016-02-161800.001820.001780.001807.00720012964600
2016-02-151780.001787.001737.001780.001080019063400
2016-02-121751.001768.001710.001723.002560044539600
2016-02-101832.001839.001781.001799.001160020947000
2016-02-091828.001844.001822.001822.001170021422800
2016-02-081848.001849.001836.001849.001010018611300
2016-02-051856.001860.001846.001854.001150021310900
2016-02-041870.001876.001860.001870.00740013814800
2016-02-031880.001880.001860.001871.00740013846000
2016-02-021890.001894.001883.001883.00840015868600
2016-02-011861.001882.001861.001882.00840015723400
2016-01-291850.001860.001845.001856.00610011310700
2016-01-281842.001850.001841.001850.00810014940800
2016-01-271819.001841.001819.001840.00990018118400
2016-01-261804.001814.001797.001800.00800014432200
2016-01-251809.001812.001804.001811.001040018809800
2016-01-221751.001785.001751.001785.001230021769200
2016-01-211752.001794.001750.001753.001660029234100
2016-01-201815.001816.001786.001786.00730013146000
2016-01-191801.001816.001798.001809.00640011534700
2016-01-181798.001818.001779.001806.001560027996200
2016-01-151845.001845.001818.001818.00730013369600
2016-01-141851.001851.001785.001829.002040037028400
2016-01-131860.001863.001846.001860.001050019498300
2016-01-121890.001891.001809.001842.003160058435300
2016-01-081865.001885.001865.001885.00750014053700
2016-01-071890.001900.001875.001875.001330025099600
2016-01-061909.001909.001892.001892.00840015952500
2016-01-051890.001913.001890.001905.00800015205300
2016-01-041910.001920.001899.001909.001520028953400
2015-12-301915.001926.001910.001910.00900017276200
2015-12-291910.001928.001905.001919.00720013797800
2015-12-281899.001921.001898.001918.001820034660900
2015-12-251872.001895.001862.001895.001620030373400
2015-12-241873.001877.001865.001872.00900016829800
2015-12-221866.001879.001862.001868.001270023725900
2015-12-211879.001883.001862.001880.001100020626500
2015-12-181893.001895.001882.001882.00850016045500
2015-12-171885.001899.001885.001886.00850016074400
2015-12-161853.001879.001853.001876.00750014008700
2015-12-151868.001879.001848.001850.001220022689100
2015-12-141870.001883.001852.001868.001530028555500
2015-12-111881.001896.001881.001896.0040007552900
2015-12-101875.001900.001875.001880.001570029550600
2015-12-091908.001917.001900.001902.001220023240300
2015-12-081929.001933.001909.001918.00960018422900
2015-12-071950.001952.001920.001925.001740033714400
2015-12-041931.001950.001931.001942.00940018215800
2015-12-031954.001955.001942.001950.001280024972200
2015-12-021950.001952.001934.001939.001240024128500
2015-12-011938.001948.001934.001948.001350026178200
2015-11-301931.001938.001931.001932.00860016618400
2015-11-271930.001939.001929.001939.00950018365100

   ※ 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