7603 (株)マックハウス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 505 | 505 | 505 | 505 | 1,000 | 350.69 |
| 2002-12-26 | 490 | 490 | 485 | 485 | 3,000 | 336.81 |
| 2002-12-25 | 490 | 490 | 490 | 490 | 2,000 | 340.28 |
| 2002-12-24 | 485 | 490 | 485 | 490 | 2,000 | 340.28 |
| 2002-12-17 | 543 | 543 | 543 | 543 | 1,000 | 377.08 |
| 2002-12-16 | 555 | 565 | 555 | 565 | 4,000 | 392.36 |
| 2002-12-12 | 539 | 539 | 539 | 539 | 1,000 | 374.31 |
| 2002-12-11 | 560 | 561 | 540 | 540 | 8,000 | 375 |
| 2002-12-10 | 552 | 555 | 550 | 555 | 21,000 | 385.42 |
| 2002-12-09 | 522 | 522 | 522 | 522 | 1,000 | 362.50 |
| 2002-12-06 | 550 | 550 | 530 | 530 | 5,000 | 368.06 |
| 2002-12-05 | 552 | 552 | 550 | 550 | 3,000 | 381.94 |
| 2002-12-04 | 550 | 569 | 550 | 551 | 9,000 | 382.64 |
| 2002-12-03 | 570 | 570 | 520 | 553 | 13,000 | 384.03 |
| 2002-12-02 | 590 | 590 | 570 | 570 | 5,000 | 395.83 |
| 2002-11-29 | 600 | 600 | 600 | 600 | 4,000 | 416.67 |
| 2002-11-28 | 601 | 601 | 601 | 601 | 1,000 | 417.36 |
| 2002-11-27 | 601 | 610 | 600 | 600 | 16,000 | 416.67 |
| 2002-11-26 | 620 | 620 | 620 | 620 | 8,000 | 430.56 |
| 2002-11-25 | 650 | 650 | 650 | 650 | 4,000 | 451.39 |
| 2002-11-21 | 620 | 630 | 620 | 630 | 3,000 | 437.50 |
| 2002-11-20 | 620 | 620 | 620 | 620 | 2,000 | 430.56 |
| 2002-11-18 | 620 | 620 | 620 | 620 | 3,000 | 430.56 |
| 2002-11-15 | 670 | 670 | 640 | 670 | 6,000 | 465.28 |
| 2002-11-14 | 670 | 670 | 670 | 670 | 2,000 | 465.28 |
| 2002-11-13 | 670 | 670 | 670 | 670 | 4,000 | 465.28 |
| 2002-11-12 | 660 | 660 | 660 | 660 | 3,000 | 458.33 |
| 2002-11-11 | 700 | 700 | 660 | 660 | 17,000 | 458.33 |
| 2002-11-08 | 690 | 700 | 690 | 695 | 8,000 | 482.64 |
| 2002-11-07 | 715 | 715 | 690 | 700 | 8,000 | 486.11 |
| 2002-11-06 | 735 | 750 | 730 | 730 | 26,000 | 506.94 |
| 2002-11-05 | 702 | 739 | 700 | 735 | 40,000 | 510.42 |
| 2002-11-01 | 674 | 700 | 674 | 700 | 171,000 | 486.11 |
| 2002-10-31 | 611 | 665 | 610 | 640 | 60,000 | 444.44 |
| 2002-10-30 | 640 | 640 | 640 | 640 | 2,000 | 444.44 |
| 2002-10-28 | 660 | 660 | 660 | 660 | 3,000 | 458.33 |
| 2002-10-25 | 660 | 660 | 660 | 660 | 3,000 | 458.33 |
| 2002-10-23 | 668 | 668 | 660 | 660 | 4,000 | 458.33 |
| 2002-10-22 | 698 | 698 | 680 | 680 | 18,000 | 472.22 |
| 2002-10-21 | 720 | 730 | 700 | 701 | 34,000 | 486.81 |
| 2002-10-18 | 661 | 690 | 661 | 680 | 33,000 | 472.22 |
| 2002-10-17 | 650 | 660 | 650 | 660 | 3,000 | 458.33 |
| 2002-10-16 | 660 | 660 | 645 | 650 | 5,000 | 451.39 |
| 2002-10-15 | 670 | 670 | 655 | 655 | 3,000 | 454.86 |
| 2002-10-11 | 680 | 680 | 680 | 680 | 6,000 | 472.22 |
| 2002-10-10 | 727 | 727 | 680 | 680 | 18,000 | 472.22 |
| 2002-10-09 | 700 | 729 | 700 | 710 | 29,000 | 493.06 |
| 2002-10-08 | 630 | 680 | 630 | 680 | 14,000 | 472.22 |
| 2002-10-07 | 580 | 580 | 572 | 580 | 4,000 | 402.78 |
| 2002-10-04 | 580 | 580 | 580 | 580 | 2,000 | 402.78 |
| 2002-10-03 | 580 | 580 | 580 | 580 | 2,000 | 402.78 |
| 2002-10-02 | 565 | 580 | 565 | 580 | 3,000 | 402.78 |
| 2002-10-01 | 570 | 570 | 570 | 570 | 1,000 | 395.83 |
| 2002-09-30 | 570 | 570 | 570 | 570 | 2,000 | 395.83 |
| 2002-09-27 | 560 | 570 | 560 | 570 | 5,000 | 395.83 |
| 2002-09-26 | 560 | 560 | 560 | 560 | 1,000 | 388.89 |
| 2002-09-25 | 555 | 555 | 555 | 555 | 4,000 | 385.42 |
| 2002-09-24 | 570 | 570 | 570 | 570 | 1,000 | 395.83 |
| 2002-09-20 | 570 | 570 | 570 | 570 | 1,000 | 395.83 |
| 2002-09-19 | 560 | 580 | 560 | 570 | 3,000 | 395.83 |
| 2002-09-18 | 570 | 580 | 570 | 580 | 2,000 | 402.78 |
| 2002-09-17 | 580 | 580 | 580 | 580 | 8,000 | 402.78 |
| 2002-09-13 | 580 | 580 | 580 | 580 | 1,000 | 402.78 |
| 2002-09-12 | 580 | 580 | 580 | 580 | 5,000 | 402.78 |
| 2002-09-11 | 580 | 580 | 580 | 580 | 2,000 | 402.78 |
| 2002-09-10 | 616 | 618 | 615 | 615 | 15,000 | 427.08 |
| 2002-09-09 | 621 | 621 | 620 | 620 | 4,000 | 430.56 |
| 2002-09-06 | 621 | 621 | 621 | 621 | 1,000 | 431.25 |
| 2002-09-05 | 625 | 625 | 620 | 620 | 3,000 | 430.56 |
| 2002-09-04 | 625 | 625 | 611 | 611 | 4,000 | 424.31 |
| 2002-09-02 | 640 | 640 | 630 | 630 | 3,000 | 437.50 |
| 2002-08-29 | 633 | 640 | 631 | 631 | 5,000 | 438.19 |
| 2002-08-28 | 631 | 631 | 630 | 630 | 4,000 | 437.50 |
| 2002-08-27 | 630 | 630 | 630 | 630 | 3,000 | 437.50 |
| 2002-08-26 | 637 | 640 | 637 | 640 | 3,000 | 444.44 |
| 2002-08-23 | 640 | 640 | 640 | 640 | 2,000 | 444.44 |
| 2002-08-22 | 640 | 640 | 640 | 640 | 3,000 | 444.44 |
| 2002-08-21 | 670 | 670 | 651 | 651 | 8,000 | 452.08 |
| 2002-08-20 | 700 | 700 | 700 | 700 | 9,000 | 486.11 |
| 2002-08-13 | 740 | 760 | 740 | 760 | 4,000 | 527.78 |
| 2002-08-12 | 730 | 730 | 720 | 720 | 15,000 | 500 |
| 2002-08-09 | 760 | 760 | 695 | 695 | 17,000 | 482.64 |
| 2002-08-08 | 750 | 750 | 750 | 750 | 8,000 | 520.83 |
| 2002-08-07 | 633 | 650 | 622 | 650 | 3,000 | 451.39 |
| 2002-08-02 | 615 | 615 | 615 | 615 | 1,000 | 427.08 |
| 2002-08-01 | 615 | 615 | 615 | 615 | 1,000 | 427.08 |
| 2002-07-31 | 615 | 615 | 615 | 615 | 1,000 | 427.08 |
| 2002-07-30 | 600 | 600 | 600 | 600 | 1,000 | 416.67 |
| 2002-07-29 | 600 | 600 | 600 | 600 | 1,000 | 416.67 |
| 2002-07-25 | 621 | 621 | 610 | 610 | 3,000 | 423.61 |
| 2002-07-19 | 600 | 600 | 600 | 600 | 2,000 | 416.67 |
| 2002-07-18 | 609 | 609 | 609 | 609 | 1,000 | 422.92 |
| 2002-07-15 | 659 | 659 | 590 | 590 | 4,000 | 409.72 |
| 2002-07-10 | 612 | 612 | 610 | 610 | 15,000 | 423.61 |
| 2002-07-09 | 612 | 620 | 612 | 620 | 5,000 | 430.56 |
| 2002-07-08 | 615 | 615 | 611 | 611 | 8,000 | 424.31 |
| 2002-07-05 | 614 | 620 | 613 | 620 | 4,000 | 430.56 |
| 2002-07-04 | 610 | 614 | 610 | 610 | 5,000 | 423.61 |
| 2002-06-28 | 590 | 609 | 590 | 609 | 2,000 | 422.92 |
| 2002-06-25 | 604 | 615 | 604 | 615 | 4,000 | 427.08 |
| 2002-06-24 | 595 | 600 | 595 | 600 | 2,000 | 416.67 |
| 2002-06-21 | 600 | 615 | 600 | 615 | 3,000 | 427.08 |
| 2002-06-14 | 552 | 552 | 552 | 552 | 1,000 | 383.33 |
| 2002-06-10 | 618 | 618 | 618 | 618 | 14,000 | 429.17 |
| 2002-06-07 | 570 | 570 | 570 | 570 | 3,000 | 395.83 |
| 2002-05-30 | 534 | 535 | 534 | 535 | 2,000 | 371.53 |
| 2002-05-29 | 531 | 531 | 531 | 531 | 1,000 | 368.75 |
| 2002-05-28 | 550 | 550 | 540 | 540 | 3,000 | 375 |
| 2002-05-27 | 585 | 585 | 585 | 585 | 1,000 | 406.25 |
| 2002-05-24 | 505 | 505 | 505 | 505 | 2,000 | 350.69 |
| 2002-05-16 | 560 | 560 | 560 | 560 | 1,000 | 388.89 |
| 2002-05-15 | 545 | 570 | 540 | 560 | 5,000 | 388.89 |
| 2002-05-10 | 550 | 550 | 506 | 506 | 18,000 | 351.39 |
| 2002-05-09 | 501 | 510 | 501 | 510 | 2,000 | 354.17 |
| 2002-05-08 | 500 | 500 | 500 | 500 | 3,000 | 347.22 |
| 2002-05-07 | 495 | 495 | 495 | 495 | 2,000 | 343.75 |
| 2002-05-01 | 498 | 498 | 498 | 498 | 2,000 | 345.83 |
| 2002-04-30 | 498 | 498 | 498 | 498 | 1,000 | 345.83 |
| 2002-04-26 | 500 | 500 | 500 | 500 | 2,000 | 347.22 |
| 2002-04-25 | 500 | 500 | 500 | 500 | 3,000 | 347.22 |
| 2002-04-24 | 490 | 500 | 490 | 500 | 2,000 | 347.22 |
| 2002-04-22 | 450 | 450 | 450 | 450 | 1,000 | 312.50 |
| 2002-04-19 | 457 | 470 | 457 | 470 | 4,000 | 326.39 |
| 2002-04-18 | 435 | 437 | 405 | 437 | 5,000 | 303.47 |
| 2002-04-16 | 400 | 400 | 400 | 400 | 1,000 | 277.78 |
| 2002-04-12 | 369 | 369 | 369 | 369 | 2,000 | 256.25 |
| 2002-04-10 | 430 | 430 | 430 | 430 | 22,000 | 298.61 |
| 2002-04-09 | 440 | 455 | 435 | 455 | 8,000 | 315.97 |
| 2002-04-08 | 451 | 454 | 445 | 445 | 5,000 | 309.03 |
| 2002-04-05 | 459 | 459 | 444 | 444 | 4,000 | 308.33 |
| 2002-04-03 | 453 | 453 | 453 | 453 | 2,000 | 314.58 |
| 2002-04-02 | 471 | 471 | 452 | 452 | 7,000 | 313.89 |
| 2002-04-01 | 454 | 454 | 454 | 454 | 1,000 | 315.28 |
| 2002-03-27 | 470 | 470 | 470 | 470 | 1,000 | 326.39 |
| 2002-03-26 | 470 | 470 | 470 | 470 | 1,000 | 326.39 |
| 2002-03-25 | 470 | 470 | 470 | 470 | 1,000 | 326.39 |
| 2002-03-22 | 470 | 470 | 470 | 470 | 3,000 | 326.39 |
| 2002-03-20 | 470 | 470 | 460 | 460 | 3,000 | 319.44 |
| 2002-03-15 | 510 | 510 | 500 | 500 | 2,000 | 347.22 |
| 2002-03-11 | 517 | 517 | 517 | 517 | 15,000 | 359.03 |
| 2002-03-08 | 431 | 437 | 431 | 437 | 2,000 | 303.47 |
| 2002-03-07 | 416 | 420 | 416 | 420 | 2,000 | 291.67 |
| 2002-03-06 | 412 | 412 | 412 | 412 | 4,000 | 286.11 |
| 2002-03-04 | 390 | 390 | 380 | 380 | 4,000 | 263.89 |
| 2002-03-01 | 390 | 390 | 390 | 390 | 1,000 | 270.83 |
| 2002-02-27 | 390 | 390 | 390 | 390 | 1,000 | 270.83 |
| 2002-02-26 | 390 | 390 | 390 | 390 | 1,000 | 270.83 |
| 2002-02-25 | 400 | 400 | 390 | 390 | 2,000 | 270.83 |
| 2002-02-19 | 400 | 400 | 400 | 400 | 1,000 | 277.78 |
| 2002-02-13 | 400 | 400 | 400 | 400 | 1,000 | 277.78 |
| 2002-02-12 | 440 | 440 | 440 | 440 | 17,000 | 305.56 |
| 2002-02-08 | 351 | 360 | 351 | 360 | 3,000 | 250 |
| 2002-02-07 | 355 | 355 | 351 | 351 | 2,000 | 243.75 |
| 2002-02-01 | 328 | 328 | 328 | 328 | 1,000 | 227.78 |
| 2002-01-30 | 327 | 340 | 327 | 340 | 2,000 | 236.11 |
| 2002-01-28 | 325 | 325 | 325 | 325 | 1,000 | 225.69 |
| 2002-01-25 | 348 | 348 | 348 | 348 | 2,000 | 241.67 |
| 2002-01-21 | 330 | 330 | 322 | 322 | 3,000 | 223.61 |
| 2002-01-10 | 350 | 350 | 350 | 350 | 21,000 | 243.06 |
| 2002-01-09 | 343 | 350 | 343 | 350 | 4,000 | 243.06 |
| 2002-01-08 | 350 | 350 | 342 | 342 | 5,000 | 237.50 |
| 2002-01-07 | 349 | 349 | 349 | 349 | 3,000 | 242.36 |
| 2002-01-04 | 330 | 330 | 330 | 330 | 1,000 | 229.17 |
分割・併合履歴 ： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株
