7603 (株)マックハウスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,650	3,650	3,500	3,520	5,100	2,933.33
2005-12-29	3,350	3,650	3,350	3,500	28,000	2,916.67
2005-12-28	3,180	3,350	3,130	3,350	14,300	2,791.67
2005-12-27	3,300	3,310	3,170	3,170	14,100	2,641.67
2005-12-26	3,080	3,200	3,080	3,200	11,900	2,666.67
2005-12-22	3,090	3,130	3,050	3,130	4,100	2,608.33
2005-12-21	3,080	3,150	3,060	3,080	8,400	2,566.67
2005-12-20	3,080	3,090	3,060	3,080	11,000	2,566.67
2005-12-19	3,100	3,100	3,080	3,080	14,100	2,566.67
2005-12-16	3,180	3,180	3,100	3,150	12,600	2,625
2005-12-15	3,350	3,350	3,170	3,170	5,900	2,641.67
2005-12-14	3,150	3,300	3,150	3,300	7,200	2,750
2005-12-13	3,100	3,150	3,090	3,100	7,900	2,583.33
2005-12-12	3,080	3,100	3,070	3,070	18,800	2,558.33
2005-12-09	3,070	3,070	3,060	3,060	1,900	2,550
2005-12-08	3,100	3,130	3,080	3,080	25,100	2,566.67
2005-12-07	3,090	3,160	3,050	3,100	11,500	2,583.33
2005-12-06	3,080	3,100	3,080	3,100	6,500	2,583.33
2005-12-05	3,080	3,100	3,060	3,080	8,200	2,566.67
2005-12-02	3,080	3,130	3,080	3,130	1,800	2,608.33
2005-12-01	3,080	3,100	3,060	3,080	7,600	2,566.67
2005-11-30	3,080	3,090	3,050	3,080	28,100	2,566.67
2005-11-29	3,100	3,100	3,100	3,100	300	2,583.33
2005-11-28	3,140	3,140	3,080	3,080	10,900	2,566.67
2005-11-25	3,080	3,200	3,080	3,190	10,400	2,658.33
2005-11-24	3,080	3,260	3,080	3,100	16,300	2,583.33
2005-11-22	3,100	3,100	3,030	3,080	7,900	2,566.67
2005-11-21	3,000	3,170	3,000	3,080	3,300	2,566.67
2005-11-18	2,990	3,000	2,975	3,000	7,800	2,500
2005-11-17	2,885	3,000	2,885	2,990	25,900	2,491.67
2005-11-16	3,000	3,000	2,875	2,970	12,600	2,475
2005-11-15	2,830	3,030	2,830	3,000	18,800	2,500
2005-11-14	2,890	3,000	2,805	3,000	26,200	2,500
2005-11-11	2,650	2,980	2,650	2,925	18,500	2,437.50
2005-11-10	2,500	2,680	2,500	2,585	17,900	2,154.17
2005-11-09	2,410	2,435	2,410	2,415	2,100	2,012.50
2005-11-08	2,405	2,445	2,405	2,410	8,600	2,008.33
2005-11-07	2,380	2,410	2,380	2,405	6,400	2,004.17
2005-11-04	2,380	2,390	2,350	2,380	6,500	1,983.33
2005-11-02	2,355	2,380	2,355	2,370	1,200	1,975
2005-11-01	2,325	2,355	2,315	2,355	2,700	1,962.50
2005-10-31	2,400	2,405	2,385	2,395	13,900	1,995.83
2005-10-28	2,295	2,330	2,250	2,290	10,400	1,908.33
2005-10-27	2,295	2,390	2,170	2,245	10,800	1,870.83
2005-10-26	2,295	2,305	2,260	2,295	4,000	1,912.50
2005-10-25	2,300	2,310	2,300	2,305	12,300	1,920.83
2005-10-24	2,225	2,310	2,225	2,300	10,800	1,916.67
2005-10-21	2,210	2,210	2,195	2,200	5,000	1,833.33
2005-10-20	2,240	2,240	2,240	2,240	4,500	1,866.67
2005-10-19	2,240	2,260	2,240	2,240	8,300	1,866.67
2005-10-18	2,250	2,270	2,240	2,250	3,400	1,875
2005-10-17	2,260	2,265	2,250	2,260	2,500	1,883.33
2005-10-14	2,265	2,275	2,265	2,270	4,900	1,891.67
2005-10-13	2,250	2,270	2,250	2,250	7,600	1,875
2005-10-12	2,215	2,250	2,215	2,235	5,800	1,862.50
2005-10-11	2,250	2,275	2,250	2,255	16,200	1,879.17
2005-10-07	2,295	2,300	2,285	2,290	5,800	1,908.33
2005-10-06	2,300	2,310	2,230	2,295	21,100	1,912.50
2005-10-05	2,300	2,300	2,295	2,300	12,900	1,916.67
2005-10-04	2,300	2,300	2,290	2,300	12,700	1,916.67
2005-10-03	2,295	2,300	2,275	2,300	3,000	1,916.67
2005-09-30	2,305	2,305	2,295	2,295	5,300	1,912.50
2005-09-29	2,300	2,305	2,290	2,295	6,400	1,912.50
2005-09-28	2,370	2,370	2,300	2,300	51,200	1,916.67
2005-09-27	2,400	2,400	2,355	2,375	7,400	1,979.17
2005-09-26	2,405	2,405	2,320	2,370	7,700	1,975
2005-09-22	2,400	2,410	2,400	2,410	9,200	2,008.33
2005-09-21	2,460	2,460	2,350	2,400	1,900	2,000
2005-09-20	2,440	2,440	2,370	2,400	13,600	2,000
2005-09-16	2,460	2,460	2,440	2,440	5,500	2,033.33
2005-09-15	2,450	2,455	2,440	2,455	17,600	2,045.83
2005-09-14	2,405	2,440	2,240	2,440	13,600	2,033.33
2005-09-13	2,450	2,450	2,410	2,410	1,800	2,008.33
2005-09-12	2,450	2,460	2,445	2,450	16,000	2,041.67
2005-09-09	2,320	2,455	2,320	2,455	7,800	2,045.83
2005-09-08	2,350	2,350	2,320	2,325	3,200	1,937.50
2005-09-07	2,295	2,300	2,250	2,300	6,000	1,916.67
2005-09-06	2,250	2,270	2,250	2,255	12,800	1,879.17
2005-09-05	2,250	2,255	2,230	2,240	13,500	1,866.67
2005-09-02	2,200	2,250	2,195	2,250	38,700	1,875
2005-09-01	2,230	2,240	2,150	2,150	52,300	1,791.67
2005-08-31	2,225	2,350	2,225	2,230	16,700	1,858.33
2005-08-30	2,225	2,230	2,200	2,225	9,800	1,854.17
2005-08-29	2,300	2,300	2,250	2,300	3,300	1,916.67
2005-08-26	2,305	2,305	2,155	2,235	8,500	1,862.50
2005-08-25	2,180	2,380	2,170	2,360	9,500	1,966.67
2005-08-24	2,390	2,400	2,380	2,380	8,200	1,983.33
2005-08-23	2,410	2,410	2,390	2,390	2,000	1,991.67
2005-08-22	2,400	2,410	2,400	2,410	300	2,008.33
2005-08-19	2,320	2,400	2,300	2,400	2,600	2,000
2005-08-18	2,400	2,435	2,400	2,400	800	2,000
2005-08-17	2,420	2,470	2,420	2,470	1,000	2,058.33
2005-08-16	2,470	2,470	2,410	2,440	21,000	2,033.33
2005-08-15	2,440	2,460	2,420	2,435	2,700	2,029.17
2005-08-12	2,440	2,500	2,440	2,440	900	2,033.33
2005-08-11	2,485	2,500	2,440	2,480	3,600	2,066.67
2005-08-10	2,550	2,550	2,445	2,500	11,000	2,083.33
2005-08-09	2,305	2,430	2,305	2,430	7,100	2,025
2005-08-08	2,170	2,330	2,170	2,330	2,400	1,941.67
2005-08-05	2,450	2,450	2,310	2,330	24,800	1,941.67
2005-08-04	2,190	2,490	2,190	2,490	22,800	2,075
2005-08-03	2,045	2,200	2,045	2,150	2,700	1,791.67
2005-08-02	2,035	2,035	2,035	2,035	200	1,695.83
2005-08-01	2,015	2,030	2,015	2,030	300	1,691.67
2005-07-29	2,020	2,020	2,005	2,005	300	1,670.83
2005-07-28	2,000	2,000	2,000	2,000	7,200	1,666.67
2005-07-27	2,010	2,010	2,005	2,005	500	1,670.83
2005-07-26	2,040	2,040	2,000	2,000	900	1,666.67
2005-07-25	2,040	2,050	2,040	2,040	1,600	1,700
2005-07-22	2,150	2,150	2,060	2,080	800	1,733.33
2005-07-21	2,100	2,150	2,100	2,150	1,700	1,791.67
2005-07-20	2,060	2,070	2,000	2,070	17,300	1,725
2005-07-19	1,990	2,050	1,990	2,050	3,700	1,708.33
2005-07-15	1,950	1,970	1,950	1,970	37,000	1,641.67
2005-07-14	1,929	1,940	1,925	1,940	5,100	1,616.67
2005-07-13	1,926	1,928	1,910	1,915	13,800	1,595.83
2005-07-12	1,901	1,925	1,900	1,910	9,300	1,591.67
2005-07-11	1,920	1,920	1,893	1,893	8,500	1,577.50
2005-07-08	1,953	1,953	1,895	1,900	15,300	1,583.33
2005-07-07	1,902	1,948	1,900	1,940	30,000	1,616.67
2005-07-05	1,890	1,890	1,890	1,890	100	1,575
2005-07-04	1,910	1,910	1,890	1,890	2,900	1,575
2005-07-01	1,920	1,924	1,881	1,895	2,100	1,579.17
2005-06-30	1,920	1,930	1,900	1,900	9,400	1,583.33
2005-06-29	1,920	1,920	1,900	1,900	2,400	1,583.33
2005-06-28	1,920	1,920	1,900	1,900	2,800	1,583.33
2005-06-27	1,900	1,999	1,900	1,901	6,900	1,584.17
2005-06-24	1,950	1,950	1,900	1,900	2,100	1,583.33
2005-06-23	1,940	1,940	1,940	1,940	100	1,616.67
2005-06-22	1,900	1,900	1,900	1,900	100	1,583.33
2005-06-21	2,000	2,000	1,930	1,930	2,900	1,608.33
2005-06-20	1,950	1,950	1,950	1,950	400	1,625
2005-06-17	1,950	1,950	1,950	1,950	1,600	1,625
2005-06-16	1,970	1,970	1,970	1,970	1,500	1,641.67
2005-06-15	1,965	1,965	1,965	1,965	2,000	1,637.50
2005-06-14	1,960	1,960	1,960	1,960	300	1,633.33
2005-06-13	2,000	2,000	2,000	2,000	3,500	1,666.67
2005-06-10	1,935	1,935	1,900	1,920	9,800	1,600
2005-06-09	1,931	1,932	1,906	1,919	2,200	1,599.17
2005-06-08	1,945	1,945	1,900	1,931	1,200	1,609.17
2005-06-07	1,952	1,952	1,900	1,945	2,300	1,620.83
2005-06-06	1,870	1,975	1,870	1,975	1,100	1,645.83
2005-06-03	1,863	1,863	1,863	1,863	300	1,552.50
2005-06-02	1,899	1,899	1,851	1,851	400	1,542.50
2005-06-01	1,890	1,899	1,890	1,899	900	1,582.50
2005-05-31	1,925	1,925	1,860	1,860	1,900	1,550
2005-05-30	1,936	1,936	1,935	1,935	3,600	1,612.50
2005-05-27	1,910	1,915	1,910	1,915	400	1,595.83
2005-05-25	1,920	1,920	1,920	1,920	900	1,600
2005-05-19	1,950	1,950	1,950	1,950	300	1,625
2005-05-17	1,910	1,910	1,910	1,910	100	1,591.67
2005-05-16	1,930	1,930	1,930	1,930	1,700	1,608.33
2005-05-13	1,930	1,930	1,930	1,930	100	1,608.33
2005-05-12	2,000	2,000	2,000	2,000	100	1,666.67
2005-05-10	2,100	2,100	2,050	2,060	6,400	1,716.67
2005-05-09	2,100	2,100	2,050	2,060	1,200	1,716.67
2005-05-06	1,985	2,000	1,985	2,000	2,100	1,666.67
2005-05-02	1,984	1,984	1,984	1,984	300	1,653.33
2005-04-28	1,985	1,985	1,985	1,985	300	1,654.17
2005-04-27	1,985	1,985	1,985	1,985	200	1,654.17
2005-04-26	1,960	1,960	1,960	1,960	100	1,633.33
2005-04-25	1,930	2,040	1,930	1,961	6,500	1,634.17
2005-04-22	2,060	2,125	2,060	2,120	600	1,766.67
2005-04-21	2,050	2,050	2,050	2,050	100	1,708.33
2005-04-20	2,050	2,050	2,040	2,050	400	1,708.33
2005-04-19	2,010	2,020	1,970	2,020	800	1,683.33
2005-04-18	2,070	2,070	2,070	2,070	100	1,725
2005-04-15	2,070	2,070	2,070	2,070	800	1,725
2005-04-14	2,140	2,140	2,040	2,070	1,500	1,725
2005-04-13	2,155	2,155	2,140	2,140	1,000	1,783.33
2005-04-12	2,115	2,180	2,105	2,150	1,200	1,791.67
2005-04-11	2,020	2,195	2,020	2,105	10,300	1,754.17
2005-04-08	2,245	2,300	2,245	2,300	2,100	1,916.67
2005-04-07	2,220	2,235	2,220	2,230	2,400	1,858.33
2005-04-06	2,300	2,300	2,250	2,300	4,400	1,916.67
2005-04-05	2,310	2,310	2,310	2,310	1,000	1,925
2005-04-04	2,295	2,330	2,295	2,330	7,500	1,941.67
2005-04-01	2,300	2,300	2,260	2,280	6,900	1,900
2005-03-31	2,130	2,375	2,100	2,300	2,600	1,916.67
2005-03-30	2,040	2,060	2,040	2,050	800	1,708.33
2005-03-29	2,000	2,000	2,000	2,000	1,600	1,666.67
2005-03-25	1,998	2,050	1,980	1,995	6,900	1,662.50
2005-03-24	1,970	1,970	1,960	1,970	900	1,641.67
2005-03-23	1,910	1,915	1,900	1,910	1,600	1,591.67
2005-03-22	1,910	1,910	1,910	1,910	300	1,591.67
2005-03-18	1,878	1,878	1,820	1,820	600	1,516.67
2005-03-17	1,900	1,900	1,878	1,878	2,400	1,565
2005-03-16	1,990	1,990	1,980	1,980	1,100	1,650
2005-03-15	1,996	1,996	1,990	1,990	600	1,658.33
2005-03-14	1,950	1,995	1,940	1,995	4,200	1,662.50
2005-03-11	1,890	1,950	1,880	1,930	6,200	1,608.33
2005-03-10	1,950	1,950	1,800	1,800	10,900	1,500
2005-03-09	1,780	1,850	1,727	1,850	3,400	1,541.67
2005-03-08	1,672	1,720	1,670	1,700	7,100	1,416.67
2005-03-07	1,640	1,670	1,625	1,670	1,300	1,391.67
2005-03-04	1,630	1,630	1,625	1,630	1,400	1,358.33
2005-03-03	1,630	1,630	1,610	1,610	300	1,341.67
2005-03-02	1,580	1,600	1,580	1,600	1,600	1,333.33
2005-03-01	1,575	1,575	1,575	1,575	1,000	1,312.50
2005-02-28	1,575	1,575	1,570	1,570	800	1,308.33
2005-02-25	1,562	1,571	1,562	1,571	1,600	1,309.17
2005-02-24	1,569	1,569	1,560	1,569	500	1,307.50
2005-02-23	1,564	1,569	1,560	1,569	1,200	1,307.50
2005-02-22	1,582	1,590	1,555	1,580	3,300	1,316.67
2005-02-21	1,579	1,580	1,579	1,580	2,100	1,316.67
2005-02-18	1,579	1,579	1,570	1,570	2,600	1,308.33
2005-02-17	1,552	1,580	1,550	1,574	4,900	1,311.67
2005-02-16	1,551	1,551	1,551	1,551	1,000	1,292.50
2005-02-15	1,551	1,551	1,551	1,551	3,000	1,292.50
2005-02-14	1,565	1,565	1,551	1,558	1,100	1,298.33
2005-02-10	1,580	1,580	1,480	1,563	6,600	1,302.50
2005-02-09	1,545	1,550	1,541	1,550	3,000	1,291.67
2005-02-08	1,532	1,550	1,531	1,550	600	1,291.67
2005-02-07	1,530	1,531	1,530	1,531	400	1,275.83
2005-02-03	1,530	1,560	1,530	1,560	500	1,300
2005-02-02	1,530	1,530	1,490	1,490	3,800	1,241.67
2005-02-01	1,500	1,530	1,500	1,530	600	1,275
2005-01-31	1,490	1,490	1,490	1,490	200	1,241.67
2005-01-28	1,490	1,490	1,485	1,485	300	1,237.50
2005-01-27	1,480	1,490	1,480	1,480	600	1,233.33
2005-01-25	1,472	1,492	1,464	1,464	2,000	1,220
2005-01-24	1,490	1,490	1,460	1,460	400	1,216.67
2005-01-21	1,456	1,456	1,456	1,456	100	1,213.33
2005-01-20	1,458	1,458	1,455	1,455	500	1,212.50
2005-01-19	1,495	1,495	1,494	1,494	300	1,245
2005-01-18	1,500	1,500	1,457	1,457	600	1,214.17
2005-01-17	1,480	1,480	1,450	1,450	1,800	1,208.33
2005-01-14	1,515	1,515	1,485	1,485	1,100	1,237.50
2005-01-13	1,450	1,500	1,450	1,500	7,100	1,250
2005-01-12	1,555	1,555	1,550	1,550	900	1,291.67
2005-01-11	1,595	1,595	1,520	1,560	8,300	1,300
2005-01-07	1,505	1,505	1,505	1,505	500	1,254.17
2005-01-06	1,540	1,540	1,500	1,500	5,000	1,250
2005-01-05	1,430	1,530	1,430	1,530	9,900	1,275

分割・併合履歴： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7603 (株)マックハウス の時系列データ [2005年度]

7603 (株)マックハウスの時系列データ [2005年度]