7603 (株)マックハウス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 750 |
| 1999-12-29 | 1,150 | 1,150 | 1,130 | 1,140 | 6,000 | 791.67 |
| 1999-12-28 | 1,090 | 1,140 | 1,080 | 1,100 | 24,000 | 763.89 |
| 1999-12-27 | 935 | 1,010 | 935 | 1,010 | 17,000 | 701.39 |
| 1999-12-24 | 900 | 929 | 880 | 905 | 26,000 | 628.47 |
| 1999-12-22 | 722 | 830 | 722 | 830 | 31,000 | 576.39 |
| 1999-12-21 | 784 | 784 | 730 | 730 | 20,000 | 506.94 |
| 1999-12-20 | 819 | 819 | 795 | 799 | 19,000 | 554.86 |
| 1999-12-17 | 886 | 886 | 836 | 837 | 19,000 | 581.25 |
| 1999-12-16 | 911 | 911 | 888 | 888 | 15,000 | 616.67 |
| 1999-12-15 | 980 | 980 | 910 | 911 | 15,000 | 632.64 |
| 1999-12-14 | 988 | 988 | 980 | 980 | 8,000 | 680.56 |
| 1999-12-13 | 1,010 | 1,010 | 988 | 988 | 9,000 | 686.11 |
| 1999-12-10 | 1,100 | 1,100 | 1,000 | 1,000 | 25,000 | 694.44 |
| 1999-12-08 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 763.89 |
| 1999-12-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 763.89 |
| 1999-12-06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 777.78 |
| 1999-12-03 | 1,140 | 1,140 | 1,050 | 1,050 | 6,000 | 729.17 |
| 1999-12-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 798.61 |
| 1999-12-01 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 798.61 |
| 1999-11-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 798.61 |
| 1999-11-29 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 819.44 |
| 1999-11-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 833.33 |
| 1999-11-25 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 833.33 |
| 1999-11-24 | 1,290 | 1,290 | 1,200 | 1,200 | 4,000 | 833.33 |
| 1999-11-22 | 1,260 | 1,290 | 1,260 | 1,290 | 4,000 | 895.83 |
| 1999-11-19 | 1,270 | 1,270 | 1,240 | 1,250 | 7,000 | 868.06 |
| 1999-11-18 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 | 868.06 |
| 1999-11-17 | 1,150 | 1,200 | 1,150 | 1,200 | 6,000 | 833.33 |
| 1999-11-16 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 784.72 |
| 1999-11-15 | 1,200 | 1,200 | 1,120 | 1,150 | 18,000 | 798.61 |
| 1999-11-12 | 1,270 | 1,280 | 1,200 | 1,270 | 5,000 | 881.94 |
| 1999-11-11 | 1,340 | 1,340 | 1,310 | 1,310 | 5,000 | 909.72 |
| 1999-11-10 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 937.50 |
| 1999-11-09 | 1,360 | 1,370 | 1,330 | 1,330 | 5,000 | 923.61 |
| 1999-11-08 | 1,400 | 1,400 | 1,370 | 1,370 | 4,000 | 951.39 |
| 1999-11-05 | 1,400 | 1,400 | 1,390 | 1,400 | 4,000 | 972.22 |
| 1999-11-04 | 1,350 | 1,400 | 1,350 | 1,400 | 2,000 | 972.22 |
| 1999-10-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,027.78 |
| 1999-10-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,027.78 |
| 1999-10-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,013.89 |
| 1999-10-21 | 1,470 | 1,520 | 1,460 | 1,520 | 4,000 | 1,055.56 |
| 1999-10-19 | 1,370 | 1,370 | 1,340 | 1,360 | 4,000 | 944.44 |
| 1999-10-18 | 1,480 | 1,480 | 1,400 | 1,400 | 5,000 | 972.22 |
| 1999-10-15 | 1,600 | 1,600 | 1,510 | 1,530 | 5,000 | 1,062.50 |
| 1999-10-14 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,111.11 |
| 1999-10-13 | 1,660 | 1,660 | 1,600 | 1,600 | 3,000 | 1,111.11 |
| 1999-10-12 | 1,680 | 1,680 | 1,610 | 1,660 | 6,000 | 1,152.78 |
| 1999-10-08 | 1,530 | 1,530 | 1,430 | 1,500 | 12,000 | 1,041.67 |
| 1999-10-07 | 1,600 | 1,600 | 1,500 | 1,500 | 14,000 | 1,041.67 |
| 1999-10-06 | 1,630 | 1,630 | 1,600 | 1,600 | 3,000 | 1,111.11 |
| 1999-10-05 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 1,111.11 |
| 1999-10-04 | 1,620 | 1,630 | 1,590 | 1,620 | 8,000 | 1,125 |
| 1999-10-01 | 1,610 | 1,610 | 1,590 | 1,600 | 15,000 | 1,111.11 |
| 1999-09-30 | 1,610 | 1,620 | 1,610 | 1,610 | 3,000 | 1,118.06 |
| 1999-09-29 | 1,640 | 1,640 | 1,610 | 1,610 | 7,000 | 1,118.06 |
| 1999-09-28 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,118.06 |
| 1999-09-27 | 1,700 | 1,700 | 1,610 | 1,700 | 5,000 | 1,180.56 |
| 1999-09-24 | 1,750 | 1,750 | 1,700 | 1,700 | 103,000 | 1,180.56 |
| 1999-09-22 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 | 1,215.28 |
| 1999-09-21 | 1,900 | 1,900 | 1,780 | 1,780 | 12,000 | 1,236.11 |
| 1999-09-20 | 1,880 | 1,900 | 1,880 | 1,900 | 4,000 | 1,319.44 |
| 1999-09-17 | 1,800 | 1,810 | 1,800 | 1,800 | 5,000 | 1,250 |
| 1999-09-16 | 1,920 | 1,920 | 1,800 | 1,800 | 8,000 | 1,250 |
| 1999-09-14 | 1,950 | 1,970 | 1,880 | 1,950 | 28,000 | 1,354.17 |
| 1999-09-13 | 1,930 | 1,970 | 1,920 | 1,950 | 18,000 | 1,354.17 |
| 1999-09-10 | 1,970 | 1,970 | 1,900 | 1,920 | 12,000 | 1,333.33 |
| 1999-09-09 | 1,940 | 1,990 | 1,940 | 1,970 | 19,000 | 1,368.06 |
| 1999-09-08 | 1,920 | 2,000 | 1,920 | 1,970 | 40,000 | 1,368.06 |
| 1999-09-07 | 1,870 | 1,900 | 1,860 | 1,900 | 24,000 | 1,319.44 |
| 1999-09-06 | 1,810 | 1,860 | 1,800 | 1,860 | 25,000 | 1,291.67 |
| 1999-09-03 | 1,840 | 1,840 | 1,800 | 1,800 | 11,000 | 1,250 |
| 1999-09-02 | 1,840 | 1,840 | 1,800 | 1,840 | 8,000 | 1,277.78 |
| 1999-09-01 | 1,870 | 1,890 | 1,830 | 1,860 | 17,000 | 1,291.67 |
| 1999-08-31 | 1,860 | 1,860 | 1,830 | 1,860 | 6,000 | 1,291.67 |
| 1999-08-30 | 1,850 | 1,860 | 1,830 | 1,830 | 5,000 | 1,270.83 |
| 1999-08-27 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,270.83 |
| 1999-08-26 | 1,860 | 1,860 | 1,840 | 1,860 | 8,000 | 1,291.67 |
| 1999-08-25 | 1,860 | 1,860 | 1,850 | 1,860 | 13,000 | 1,291.67 |
| 1999-08-24 | 1,820 | 1,870 | 1,820 | 1,850 | 14,000 | 1,284.72 |
| 1999-08-23 | 1,820 | 1,870 | 1,820 | 1,830 | 27,000 | 1,270.83 |
| 1999-08-20 | 1,790 | 1,800 | 1,780 | 1,790 | 7,000 | 1,243.06 |
| 1999-08-19 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,243.06 |
| 1999-08-18 | 1,800 | 1,830 | 1,800 | 1,830 | 12,000 | 1,270.83 |
| 1999-08-17 | 1,750 | 1,800 | 1,750 | 1,800 | 13,000 | 1,250 |
| 1999-08-16 | 1,660 | 1,700 | 1,660 | 1,700 | 11,000 | 1,180.56 |
| 1999-08-13 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,159.72 |
| 1999-08-12 | 1,690 | 1,690 | 1,670 | 1,670 | 18,000 | 1,159.72 |
| 1999-08-11 | 1,700 | 1,700 | 1,650 | 1,680 | 6,000 | 1,166.67 |
| 1999-08-10 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,180.56 |
| 1999-08-09 | 1,760 | 1,760 | 1,740 | 1,740 | 5,000 | 1,208.33 |
| 1999-08-05 | 1,730 | 1,760 | 1,700 | 1,760 | 10,000 | 1,222.22 |
| 1999-08-04 | 1,700 | 1,740 | 1,700 | 1,710 | 5,000 | 1,187.50 |
| 1999-08-03 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,187.50 |
| 1999-08-02 | 1,720 | 1,720 | 1,700 | 1,700 | 5,000 | 1,180.56 |
| 1999-07-29 | 1,710 | 1,780 | 1,700 | 1,700 | 4,000 | 1,180.56 |
| 1999-07-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,180.56 |
| 1999-07-27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,215.28 |
| 1999-07-26 | 1,760 | 1,800 | 1,760 | 1,800 | 2,000 | 1,250 |
| 1999-07-23 | 1,800 | 1,800 | 1,750 | 1,750 | 4,000 | 1,215.28 |
| 1999-07-22 | 1,790 | 1,810 | 1,790 | 1,810 | 2,000 | 1,256.94 |
| 1999-07-21 | 1,850 | 1,850 | 1,790 | 1,790 | 7,000 | 1,243.06 |
| 1999-07-19 | 1,850 | 1,860 | 1,850 | 1,860 | 6,000 | 1,291.67 |
| 1999-07-16 | 2,100 | 2,100 | 1,900 | 1,900 | 8,000 | 1,319.44 |
| 1999-07-15 | 2,000 | 2,010 | 2,000 | 2,000 | 12,000 | 1,388.89 |
| 1999-07-14 | 1,990 | 2,090 | 1,990 | 2,050 | 8,000 | 1,423.61 |
| 1999-07-13 | 1,980 | 1,990 | 1,950 | 1,990 | 3,000 | 1,381.94 |
| 1999-07-12 | 1,850 | 1,960 | 1,850 | 1,920 | 15,000 | 1,333.33 |
| 1999-07-09 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,305.56 |
| 1999-07-08 | 2,060 | 2,060 | 1,950 | 2,000 | 9,000 | 1,388.89 |
| 1999-07-07 | 2,150 | 2,160 | 2,060 | 2,060 | 22,000 | 1,430.56 |
| 1999-07-06 | 2,200 | 2,200 | 2,100 | 2,150 | 19,000 | 1,493.06 |
| 1999-07-05 | 2,130 | 2,240 | 2,050 | 2,200 | 40,000 | 1,527.78 |
| 1999-07-02 | 2,310 | 2,310 | 2,010 | 2,130 | 71,000 | 1,479.17 |
| 1999-07-01 | 2,230 | 2,230 | 2,220 | 2,230 | 116,000 | 1,548.61 |
| 1999-06-30 | 1,650 | 1,930 | 1,650 | 1,930 | 187,000 | 1,340.28 |
| 1999-06-29 | 1,630 | 1,630 | 1,600 | 1,630 | 4,000 | 1,131.94 |
| 1999-06-28 | 1,640 | 1,640 | 1,600 | 1,600 | 4,000 | 1,111.11 |
| 1999-06-25 | 1,550 | 1,650 | 1,550 | 1,650 | 10,000 | 1,145.83 |
| 1999-06-24 | 1,680 | 1,680 | 1,600 | 1,600 | 9,000 | 1,111.11 |
| 1999-06-23 | 1,610 | 1,680 | 1,610 | 1,680 | 19,000 | 1,166.67 |
| 1999-06-22 | 1,620 | 1,620 | 1,580 | 1,580 | 11,000 | 1,097.22 |
| 1999-06-21 | 1,700 | 1,730 | 1,600 | 1,600 | 60,000 | 1,111.11 |
| 1999-06-18 | 1,450 | 1,580 | 1,450 | 1,580 | 31,000 | 1,097.22 |
| 1999-06-17 | 1,380 | 1,440 | 1,380 | 1,380 | 6,000 | 958.33 |
| 1999-06-16 | 1,380 | 1,400 | 1,380 | 1,380 | 8,000 | 958.33 |
| 1999-06-15 | 1,440 | 1,440 | 1,380 | 1,380 | 13,000 | 958.33 |
| 1999-06-11 | 1,460 | 1,460 | 1,440 | 1,440 | 11,000 | 1,000 |
| 1999-06-10 | 1,480 | 1,480 | 1,460 | 1,460 | 12,000 | 1,013.89 |
| 1999-06-09 | 1,480 | 1,480 | 1,460 | 1,480 | 8,000 | 1,027.78 |
| 1999-06-08 | 1,500 | 1,500 | 1,470 | 1,470 | 13,000 | 1,020.83 |
| 1999-06-07 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,034.72 |
| 1999-06-04 | 1,500 | 1,500 | 1,480 | 1,490 | 29,000 | 1,034.72 |
| 1999-06-03 | 1,450 | 1,480 | 1,450 | 1,480 | 7,000 | 1,027.78 |
| 1999-06-02 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 | 1,006.94 |
| 1999-06-01 | 1,470 | 1,470 | 1,460 | 1,460 | 7,000 | 1,013.89 |
| 1999-05-31 | 1,470 | 1,470 | 1,470 | 1,470 | 11,000 | 1,020.83 |
| 1999-05-28 | 1,470 | 1,470 | 1,460 | 1,470 | 8,000 | 1,020.83 |
| 1999-05-27 | 1,470 | 1,470 | 1,460 | 1,460 | 6,000 | 1,013.89 |
| 1999-05-26 | 1,500 | 1,500 | 1,450 | 1,450 | 11,000 | 1,006.94 |
| 1999-05-25 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 | 1,041.67 |
| 1999-05-24 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,048.61 |
| 1999-05-21 | 1,520 | 1,520 | 1,480 | 1,500 | 10,000 | 1,041.67 |
| 1999-05-20 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 | 1,055.56 |
| 1999-05-19 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 1,062.50 |
| 1999-05-18 | 1,530 | 1,530 | 1,520 | 1,530 | 29,000 | 1,062.50 |
| 1999-05-17 | 1,530 | 1,530 | 1,530 | 1,530 | 8,000 | 1,062.50 |
| 1999-05-14 | 1,530 | 1,530 | 1,530 | 1,530 | 8,000 | 1,062.50 |
| 1999-05-13 | 1,530 | 1,540 | 1,530 | 1,530 | 10,000 | 1,062.50 |
| 1999-05-12 | 1,550 | 1,560 | 1,520 | 1,530 | 18,000 | 1,062.50 |
| 1999-05-11 | 1,520 | 1,580 | 1,510 | 1,530 | 8,000 | 1,062.50 |
| 1999-05-10 | 1,520 | 1,550 | 1,500 | 1,550 | 37,000 | 1,076.39 |
| 1999-05-07 | 1,600 | 1,600 | 1,540 | 1,580 | 17,000 | 1,097.22 |
| 1999-05-06 | 1,630 | 1,630 | 1,560 | 1,580 | 17,000 | 1,097.22 |
| 1999-04-30 | 1,580 | 1,650 | 1,530 | 1,580 | 28,000 | 1,097.22 |
| 1999-04-28 | 1,580 | 1,590 | 1,520 | 1,540 | 40,000 | 1,069.44 |
| 1999-04-27 | 1,530 | 1,580 | 1,530 | 1,580 | 13,000 | 1,097.22 |
| 1999-04-26 | 1,510 | 1,570 | 1,510 | 1,570 | 32,000 | 1,090.28 |
| 1999-04-23 | 1,510 | 1,560 | 1,510 | 1,510 | 24,000 | 1,048.61 |
| 1999-04-22 | 1,550 | 1,550 | 1,510 | 1,510 | 10,000 | 1,048.61 |
| 1999-04-21 | 1,540 | 1,580 | 1,540 | 1,550 | 12,000 | 1,076.39 |
| 1999-04-20 | 1,720 | 1,780 | 1,550 | 1,550 | 102,000 | 1,076.39 |
| 1999-04-19 | 1,600 | 1,700 | 1,570 | 1,670 | 116,000 | 1,159.72 |
| 1999-04-16 | 1,550 | 1,600 | 1,530 | 1,550 | 40,000 | 1,076.39 |
| 1999-04-15 | 1,540 | 1,590 | 1,540 | 1,560 | 31,000 | 1,083.33 |
| 1999-04-14 | 1,530 | 1,600 | 1,530 | 1,540 | 30,000 | 1,069.44 |
| 1999-04-13 | 1,600 | 1,600 | 1,540 | 1,550 | 41,000 | 1,076.39 |
| 1999-04-12 | 1,570 | 1,630 | 1,540 | 1,590 | 15,000 | 1,104.17 |
| 1999-04-09 | 1,540 | 1,640 | 1,540 | 1,550 | 50,000 | 1,076.39 |
| 1999-04-08 | 1,510 | 1,550 | 1,510 | 1,540 | 24,000 | 1,069.44 |
| 1999-04-07 | 1,560 | 1,560 | 1,510 | 1,530 | 32,000 | 1,062.50 |
| 1999-04-06 | 1,600 | 1,600 | 1,510 | 1,550 | 39,000 | 1,076.39 |
| 1999-04-05 | 1,510 | 1,600 | 1,470 | 1,570 | 152,000 | 1,090.28 |
| 1999-04-02 | 1,460 | 1,520 | 1,460 | 1,470 | 48,000 | 1,020.83 |
| 1999-04-01 | 1,500 | 1,550 | 1,440 | 1,440 | 57,000 | 1,000 |
| 1999-03-31 | 1,470 | 1,530 | 1,460 | 1,510 | 25,000 | 1,048.61 |
| 1999-03-30 | 1,450 | 1,540 | 1,450 | 1,480 | 48,000 | 1,027.78 |
| 1999-03-29 | 1,630 | 1,640 | 1,460 | 1,460 | 66,000 | 1,013.89 |
| 1999-03-26 | 1,360 | 1,550 | 1,320 | 1,450 | 44,000 | 1,006.94 |
| 1999-03-25 | 1,310 | 1,340 | 1,300 | 1,330 | 44,000 | 923.61 |
| 1999-03-24 | 1,310 | 1,350 | 1,300 | 1,320 | 34,000 | 916.67 |
| 1999-03-23 | 1,370 | 1,370 | 1,310 | 1,350 | 29,000 | 937.50 |
| 1999-03-19 | 1,310 | 1,390 | 1,310 | 1,340 | 110,000 | 930.56 |
| 1999-03-18 | 1,360 | 1,360 | 1,320 | 1,330 | 35,000 | 923.61 |
| 1999-03-17 | 1,320 | 1,360 | 1,320 | 1,330 | 44,000 | 923.61 |
| 1999-03-16 | 1,310 | 1,350 | 1,310 | 1,350 | 70,000 | 937.50 |
| 1999-03-15 | 1,310 | 1,350 | 1,310 | 1,330 | 12,000 | 923.61 |
| 1999-03-12 | 1,310 | 1,350 | 1,300 | 1,350 | 145,000 | 937.50 |
| 1999-03-11 | 1,300 | 1,350 | 1,300 | 1,310 | 60,000 | 909.72 |
| 1999-03-10 | 1,340 | 1,380 | 1,310 | 1,350 | 76,000 | 937.50 |
| 1999-03-09 | 1,390 | 1,400 | 1,360 | 1,380 | 57,000 | 958.33 |
| 1999-03-08 | 1,390 | 1,420 | 1,390 | 1,400 | 18,000 | 972.22 |
| 1999-03-05 | 1,410 | 1,430 | 1,400 | 1,420 | 88,000 | 986.11 |
| 1999-03-04 | 1,430 | 1,450 | 1,400 | 1,430 | 38,000 | 993.06 |
| 1999-03-03 | 1,410 | 1,440 | 1,400 | 1,420 | 47,000 | 986.11 |
| 1999-03-02 | 1,440 | 1,450 | 1,400 | 1,430 | 19,000 | 993.06 |
| 1999-03-01 | 1,440 | 1,440 | 1,400 | 1,420 | 51,000 | 986.11 |
| 1999-02-26 | 1,410 | 1,430 | 1,390 | 1,410 | 118,000 | 979.17 |
| 1999-02-25 | 1,420 | 1,420 | 1,400 | 1,410 | 42,000 | 979.17 |
| 1999-02-24 | 1,390 | 1,440 | 1,380 | 1,420 | 56,000 | 986.11 |
| 1999-02-23 | 1,380 | 1,420 | 1,370 | 1,390 | 39,000 | 965.28 |
| 1999-02-22 | 1,380 | 1,430 | 1,370 | 1,390 | 68,000 | 965.28 |
| 1999-02-19 | 1,490 | 1,490 | 1,370 | 1,410 | 85,000 | 979.17 |
| 1999-02-18 | 1,460 | 1,540 | 1,420 | 1,480 | 194,000 | 1,027.78 |
| 1999-02-17 | 1,350 | 1,470 | 1,350 | 1,450 | 176,000 | 1,006.94 |
| 1999-02-16 | 1,410 | 1,450 | 1,340 | 1,350 | 139,000 | 937.50 |
| 1999-02-15 | 1,550 | 1,560 | 1,400 | 1,430 | 301,000 | 993.06 |
| 1999-02-12 | 1,400 | 1,600 | 1,400 | 1,560 | 2,024,002 | 1,083.33 |
分割・併合履歴 ： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株
