7603 (株)マックハウス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,360 | 1,380 | 1,300 | 1,300 | 7,500 | 1,083.33 |
| 2003-12-29 | 1,230 | 1,300 | 1,230 | 1,300 | 7,800 | 1,083.33 |
| 2003-12-26 | 1,200 | 1,240 | 1,200 | 1,230 | 3,300 | 1,025 |
| 2003-12-25 | 1,290 | 1,290 | 1,200 | 1,250 | 9,300 | 1,041.67 |
| 2003-12-24 | 1,350 | 1,350 | 1,260 | 1,290 | 4,300 | 1,075 |
| 2003-12-22 | 1,320 | 1,330 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 2003-12-19 | 1,320 | 1,320 | 1,260 | 1,320 | 3,000 | 1,100 |
| 2003-12-18 | 1,310 | 1,320 | 1,290 | 1,320 | 5,900 | 1,100 |
| 2003-12-17 | 1,380 | 1,380 | 1,300 | 1,300 | 1,700 | 1,083.33 |
| 2003-12-16 | 1,420 | 1,420 | 1,370 | 1,370 | 5,800 | 1,141.67 |
| 2003-12-15 | 1,410 | 1,450 | 1,410 | 1,420 | 4,600 | 1,183.33 |
| 2003-12-12 | 1,400 | 1,400 | 1,390 | 1,390 | 900 | 1,158.33 |
| 2003-12-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 | 1,166.67 |
| 2003-12-10 | 1,460 | 1,470 | 1,380 | 1,390 | 12,400 | 1,158.33 |
| 2003-12-09 | 1,340 | 1,360 | 1,340 | 1,360 | 3,400 | 1,133.33 |
| 2003-12-08 | 1,360 | 1,360 | 1,330 | 1,330 | 3,900 | 1,108.33 |
| 2003-12-05 | 1,360 | 1,360 | 1,350 | 1,350 | 7,500 | 1,125 |
| 2003-12-04 | 1,400 | 1,400 | 1,350 | 1,350 | 2,800 | 1,125 |
| 2003-12-03 | 1,400 | 1,400 | 1,340 | 1,380 | 14,600 | 1,150 |
| 2003-12-02 | 1,410 | 1,410 | 1,300 | 1,400 | 9,600 | 1,166.67 |
| 2003-12-01 | 1,420 | 1,430 | 1,400 | 1,410 | 9,400 | 1,175 |
| 2003-11-28 | 1,450 | 1,450 | 1,420 | 1,420 | 6,700 | 1,183.33 |
| 2003-11-27 | 1,480 | 1,480 | 1,440 | 1,440 | 11,200 | 1,200 |
| 2003-11-26 | 1,470 | 1,480 | 1,470 | 1,480 | 14,600 | 1,233.33 |
| 2003-11-25 | 1,470 | 1,510 | 1,470 | 1,500 | 6,200 | 1,250 |
| 2003-11-21 | 1,470 | 1,480 | 1,460 | 1,460 | 23,100 | 1,216.67 |
| 2003-11-20 | 1,550 | 1,550 | 1,450 | 1,480 | 26,000 | 1,233.33 |
| 2003-11-18 | 1,650 | 1,650 | 1,650 | 1,650 | 2,200 | 1,375 |
| 2003-11-17 | 1,650 | 1,650 | 1,650 | 1,650 | 6,900 | 1,375 |
| 2003-11-12 | 1,650 | 1,650 | 1,640 | 1,650 | 7,000 | 1,375 |
| 2003-11-11 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,375 |
| 2003-11-10 | 1,750 | 1,750 | 1,660 | 1,660 | 5,500 | 1,383.33 |
| 2003-11-07 | 1,680 | 1,710 | 1,680 | 1,710 | 300 | 1,425 |
| 2003-11-06 | 1,760 | 1,760 | 1,630 | 1,660 | 3,100 | 1,383.33 |
| 2003-11-05 | 1,730 | 1,760 | 1,730 | 1,760 | 1,500 | 1,466.67 |
| 2003-11-04 | 1,760 | 1,770 | 1,760 | 1,760 | 1,600 | 1,466.67 |
| 2003-10-31 | 1,750 | 1,750 | 1,750 | 1,750 | 1,200 | 1,458.33 |
| 2003-10-30 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 1,458.33 |
| 2003-10-29 | 1,730 | 1,800 | 1,730 | 1,800 | 2,500 | 1,500 |
| 2003-10-28 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 1,441.67 |
| 2003-10-27 | 1,530 | 1,730 | 1,530 | 1,730 | 5,300 | 1,441.67 |
| 2003-10-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,500 |
| 2003-10-23 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,500 |
| 2003-10-21 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,500 |
| 2003-10-20 | 1,800 | 1,800 | 1,780 | 1,800 | 4,500 | 1,500 |
| 2003-10-17 | 1,800 | 1,810 | 1,770 | 1,770 | 3,500 | 1,475 |
| 2003-10-16 | 1,890 | 1,890 | 1,820 | 1,820 | 800 | 1,516.67 |
| 2003-10-15 | 1,850 | 1,880 | 1,810 | 1,880 | 7,300 | 1,566.67 |
| 2003-10-14 | 1,580 | 1,810 | 1,580 | 1,810 | 13,900 | 1,508.33 |
| 2003-10-10 | 1,600 | 1,600 | 1,550 | 1,550 | 15,100 | 1,291.67 |
| 2003-10-09 | 1,580 | 1,580 | 1,550 | 1,550 | 2,500 | 1,291.67 |
| 2003-10-08 | 1,590 | 1,590 | 1,560 | 1,590 | 3,200 | 1,325 |
| 2003-10-07 | 1,600 | 1,600 | 1,560 | 1,600 | 5,100 | 1,333.33 |
| 2003-10-06 | 1,600 | 1,600 | 1,590 | 1,600 | 3,400 | 1,333.33 |
| 2003-10-03 | 1,450 | 1,600 | 1,440 | 1,600 | 4,400 | 1,333.33 |
| 2003-10-02 | 1,430 | 1,430 | 1,410 | 1,430 | 1,000 | 1,191.67 |
| 2003-10-01 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,133.33 |
| 2003-09-30 | 1,400 | 1,430 | 1,350 | 1,350 | 1,000 | 1,125 |
| 2003-09-29 | 1,380 | 1,380 | 1,380 | 1,380 | 700 | 1,150 |
| 2003-09-26 | 1,380 | 1,390 | 1,380 | 1,390 | 1,200 | 1,158.33 |
| 2003-09-25 | 1,300 | 1,400 | 1,300 | 1,400 | 1,300 | 1,166.67 |
| 2003-09-24 | 1,380 | 1,380 | 1,370 | 1,380 | 1,400 | 1,150 |
| 2003-09-22 | 1,390 | 1,390 | 1,350 | 1,390 | 2,200 | 1,158.33 |
| 2003-09-19 | 1,370 | 1,380 | 1,360 | 1,370 | 1,800 | 1,141.67 |
| 2003-09-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 2003-09-17 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,091.67 |
| 2003-09-16 | 1,350 | 1,350 | 1,310 | 1,310 | 800 | 1,091.67 |
| 2003-09-12 | 1,400 | 1,400 | 1,350 | 1,350 | 1,600 | 1,125 |
| 2003-09-10 | 1,420 | 1,480 | 1,400 | 1,450 | 15,400 | 1,208.33 |
| 2003-09-09 | 1,450 | 1,600 | 1,450 | 1,600 | 3,100 | 1,333.33 |
| 2003-09-08 | 1,400 | 1,450 | 1,400 | 1,430 | 1,400 | 1,191.67 |
| 2003-09-03 | 1,310 | 1,310 | 1,310 | 1,310 | 900 | 1,091.67 |
| 2003-09-02 | 1,240 | 1,240 | 1,240 | 1,240 | 900 | 1,033.33 |
| 2003-09-01 | 1,310 | 1,310 | 1,210 | 1,210 | 2,300 | 1,008.33 |
| 2003-08-28 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 1,091.67 |
| 2003-08-27 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,150 |
| 2003-08-26 | 1,400 | 1,500 | 1,380 | 1,380 | 3,000 | 1,150 |
| 2003-08-22 | 1,750 | 1,800 | 1,750 | 1,800 | 3,000 | 1,250 |
| 2003-08-20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,250 |
| 2003-08-19 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,250 |
| 2003-08-12 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 1,097.22 |
| 2003-08-11 | 1,780 | 1,780 | 1,670 | 1,670 | 16,000 | 1,159.72 |
| 2003-08-08 | 1,850 | 1,850 | 1,810 | 1,810 | 8,000 | 1,256.94 |
| 2003-08-07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,145.83 |
| 2003-08-06 | 1,650 | 1,700 | 1,650 | 1,700 | 2,000 | 1,180.56 |
| 2003-08-04 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,166.67 |
| 2003-07-31 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,166.67 |
| 2003-07-29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,138.89 |
| 2003-07-25 | 1,570 | 1,600 | 1,570 | 1,600 | 5,000 | 1,111.11 |
| 2003-07-23 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 | 1,180.56 |
| 2003-07-22 | 1,680 | 1,680 | 1,660 | 1,660 | 3,000 | 1,152.78 |
| 2003-07-18 | 1,560 | 1,600 | 1,560 | 1,600 | 3,000 | 1,111.11 |
| 2003-07-16 | 1,670 | 1,670 | 1,640 | 1,640 | 2,000 | 1,138.89 |
| 2003-07-15 | 1,650 | 1,650 | 1,620 | 1,650 | 4,000 | 1,145.83 |
| 2003-07-10 | 1,500 | 1,550 | 1,500 | 1,550 | 14,000 | 1,076.39 |
| 2003-07-09 | 1,510 | 1,510 | 1,480 | 1,490 | 10,000 | 1,034.72 |
| 2003-07-08 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,041.67 |
| 2003-07-07 | 1,450 | 1,500 | 1,450 | 1,500 | 10,000 | 1,041.67 |
| 2003-07-03 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 | 1,006.94 |
| 2003-07-02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 972.22 |
| 2003-07-01 | 1,450 | 1,460 | 1,440 | 1,460 | 6,000 | 1,013.89 |
| 2003-06-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 972.22 |
| 2003-06-27 | 1,360 | 1,360 | 1,340 | 1,340 | 3,000 | 930.56 |
| 2003-06-25 | 1,270 | 1,310 | 1,270 | 1,310 | 6,000 | 909.72 |
| 2003-06-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 909.72 |
| 2003-06-23 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 909.72 |
| 2003-06-20 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 923.61 |
| 2003-06-19 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 | 916.67 |
| 2003-06-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 937.50 |
| 2003-06-11 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 1,041.67 |
| 2003-06-10 | 1,560 | 1,560 | 1,500 | 1,500 | 12,000 | 1,041.67 |
| 2003-06-09 | 1,350 | 1,400 | 1,350 | 1,400 | 5,000 | 972.22 |
| 2003-06-05 | 1,310 | 1,380 | 1,300 | 1,380 | 8,000 | 958.33 |
| 2003-06-04 | 1,240 | 1,280 | 1,240 | 1,280 | 11,000 | 888.89 |
| 2003-06-03 | 1,210 | 1,210 | 1,200 | 1,210 | 3,000 | 840.28 |
| 2003-05-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 847.22 |
| 2003-05-29 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 847.22 |
| 2003-05-28 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 | 798.61 |
| 2003-05-27 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 | 777.78 |
| 2003-05-26 | 1,150 | 1,160 | 1,110 | 1,150 | 8,000 | 798.61 |
| 2003-05-23 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 | 840.28 |
| 2003-05-22 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 868.06 |
| 2003-05-21 | 1,220 | 1,250 | 1,220 | 1,250 | 4,000 | 868.06 |
| 2003-05-20 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 819.44 |
| 2003-05-19 | 1,180 | 1,180 | 1,170 | 1,180 | 4,000 | 819.44 |
| 2003-05-16 | 1,160 | 1,180 | 1,150 | 1,180 | 4,000 | 819.44 |
| 2003-05-15 | 1,170 | 1,200 | 1,150 | 1,200 | 18,000 | 833.33 |
| 2003-05-14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 833.33 |
| 2003-05-13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 833.33 |
| 2003-05-12 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 | 875 |
| 2003-05-09 | 1,180 | 1,190 | 1,180 | 1,180 | 10,000 | 819.44 |
| 2003-05-08 | 1,190 | 1,190 | 1,170 | 1,180 | 8,000 | 819.44 |
| 2003-05-07 | 1,190 | 1,200 | 1,170 | 1,200 | 13,000 | 833.33 |
| 2003-05-06 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 826.39 |
| 2003-05-02 | 1,190 | 1,230 | 1,190 | 1,190 | 19,000 | 826.39 |
| 2003-05-01 | 1,100 | 1,150 | 1,100 | 1,120 | 14,000 | 777.78 |
| 2003-04-30 | 1,050 | 1,100 | 1,050 | 1,100 | 21,000 | 763.89 |
| 2003-04-28 | 1,010 | 1,070 | 1,010 | 1,050 | 15,000 | 729.17 |
| 2003-04-25 | 950 | 1,000 | 950 | 999 | 39,000 | 693.75 |
| 2003-04-24 | 900 | 950 | 900 | 950 | 10,000 | 659.72 |
| 2003-04-23 | 889 | 890 | 889 | 890 | 3,000 | 618.06 |
| 2003-04-22 | 890 | 890 | 890 | 890 | 2,000 | 618.06 |
| 2003-04-21 | 860 | 908 | 860 | 890 | 15,000 | 618.06 |
| 2003-04-18 | 831 | 850 | 830 | 850 | 5,000 | 590.28 |
| 2003-04-17 | 840 | 840 | 831 | 837 | 4,000 | 581.25 |
| 2003-04-16 | 852 | 852 | 810 | 810 | 27,000 | 562.50 |
| 2003-04-15 | 875 | 901 | 850 | 852 | 23,000 | 591.67 |
| 2003-04-14 | 835 | 889 | 835 | 885 | 42,000 | 614.58 |
| 2003-04-11 | 744 | 800 | 744 | 795 | 26,000 | 552.08 |
| 2003-04-10 | 720 | 750 | 720 | 745 | 49,000 | 517.36 |
| 2003-04-09 | 665 | 701 | 665 | 700 | 21,000 | 486.11 |
| 2003-04-08 | 639 | 650 | 639 | 650 | 9,000 | 451.39 |
| 2003-04-07 | 624 | 625 | 622 | 622 | 7,000 | 431.94 |
| 2003-04-04 | 649 | 649 | 616 | 616 | 5,000 | 427.78 |
| 2003-04-03 | 648 | 650 | 640 | 640 | 35,000 | 444.44 |
| 2003-04-02 | 620 | 628 | 615 | 628 | 19,000 | 436.11 |
| 2003-04-01 | 580 | 580 | 570 | 570 | 4,000 | 395.83 |
| 2003-03-31 | 583 | 583 | 571 | 581 | 13,000 | 403.47 |
| 2003-03-27 | 565 | 575 | 565 | 575 | 2,000 | 399.31 |
| 2003-03-26 | 570 | 570 | 570 | 570 | 2,000 | 395.83 |
| 2003-03-25 | 579 | 579 | 570 | 570 | 3,000 | 395.83 |
| 2003-03-24 | 570 | 570 | 570 | 570 | 2,000 | 395.83 |
| 2003-03-19 | 570 | 570 | 562 | 562 | 2,000 | 390.28 |
| 2003-03-18 | 575 | 576 | 575 | 576 | 2,000 | 400 |
| 2003-03-14 | 560 | 560 | 560 | 560 | 2,000 | 388.89 |
| 2003-03-13 | 555 | 560 | 555 | 555 | 6,000 | 385.42 |
| 2003-03-12 | 555 | 555 | 555 | 555 | 1,000 | 385.42 |
| 2003-03-10 | 598 | 598 | 594 | 595 | 14,000 | 413.19 |
| 2003-03-07 | 610 | 610 | 593 | 600 | 15,000 | 416.67 |
| 2003-03-06 | 597 | 600 | 597 | 600 | 3,000 | 416.67 |
| 2003-03-05 | 600 | 610 | 596 | 596 | 5,000 | 413.89 |
| 2003-03-04 | 580 | 600 | 580 | 600 | 5,000 | 416.67 |
| 2003-03-03 | 576 | 576 | 575 | 575 | 5,000 | 399.31 |
| 2003-02-28 | 574 | 576 | 573 | 576 | 4,000 | 400 |
| 2003-02-27 | 584 | 584 | 584 | 584 | 1,000 | 405.56 |
| 2003-02-26 | 594 | 594 | 594 | 594 | 1,000 | 412.50 |
| 2003-02-25 | 580 | 580 | 574 | 574 | 3,000 | 398.61 |
| 2003-02-21 | 600 | 600 | 600 | 600 | 1,000 | 416.67 |
| 2003-02-20 | 590 | 591 | 590 | 590 | 6,000 | 409.72 |
| 2003-02-19 | 592 | 592 | 592 | 592 | 1,000 | 411.11 |
| 2003-02-18 | 576 | 596 | 576 | 596 | 7,000 | 413.89 |
| 2003-02-17 | 600 | 625 | 586 | 586 | 4,000 | 406.94 |
| 2003-02-14 | 624 | 624 | 616 | 616 | 2,000 | 427.78 |
| 2003-02-13 | 650 | 650 | 634 | 634 | 2,000 | 440.28 |
| 2003-02-12 | 648 | 659 | 648 | 659 | 13,000 | 457.64 |
| 2003-02-10 | 620 | 660 | 618 | 634 | 42,000 | 440.28 |
| 2003-02-07 | 547 | 600 | 547 | 588 | 13,000 | 408.33 |
| 2003-02-06 | 547 | 547 | 546 | 546 | 2,000 | 379.17 |
| 2003-02-05 | 550 | 550 | 550 | 550 | 2,000 | 381.94 |
| 2003-02-04 | 556 | 560 | 555 | 560 | 4,000 | 388.89 |
| 2003-02-03 | 530 | 530 | 530 | 530 | 2,000 | 368.06 |
| 2003-01-31 | 522 | 525 | 520 | 525 | 6,000 | 364.58 |
| 2003-01-30 | 519 | 519 | 519 | 519 | 1,000 | 360.42 |
| 2003-01-28 | 520 | 520 | 519 | 520 | 7,000 | 361.11 |
| 2003-01-27 | 520 | 520 | 520 | 520 | 10,000 | 361.11 |
| 2003-01-24 | 531 | 531 | 530 | 530 | 2,000 | 368.06 |
| 2003-01-23 | 531 | 535 | 530 | 530 | 5,000 | 368.06 |
| 2003-01-22 | 531 | 531 | 522 | 522 | 3,000 | 362.50 |
| 2003-01-21 | 530 | 530 | 530 | 530 | 1,000 | 368.06 |
| 2003-01-20 | 537 | 537 | 517 | 517 | 2,000 | 359.03 |
| 2003-01-10 | 570 | 610 | 570 | 610 | 19,000 | 423.61 |
| 2003-01-09 | 540 | 550 | 533 | 550 | 12,000 | 381.94 |
| 2003-01-08 | 530 | 530 | 530 | 530 | 1,000 | 368.06 |
| 2003-01-07 | 535 | 535 | 535 | 535 | 1,000 | 371.53 |
分割・併合履歴 ： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株
