7603 (株)マックハウス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 510 | 514 | 508 | 514 | 3,600 | 514 |
| 2008-12-29 | 513 | 514 | 510 | 513 | 1,100 | 513 |
| 2008-12-26 | 512 | 514 | 512 | 513 | 7,100 | 513 |
| 2008-12-25 | 508 | 513 | 508 | 513 | 1,400 | 513 |
| 2008-12-24 | 504 | 514 | 504 | 511 | 1,100 | 511 |
| 2008-12-22 | 502 | 518 | 502 | 514 | 1,600 | 514 |
| 2008-12-19 | 503 | 504 | 503 | 504 | 300 | 504 |
| 2008-12-18 | 506 | 506 | 500 | 504 | 1,000 | 504 |
| 2008-12-17 | 505 | 507 | 499 | 503 | 4,300 | 503 |
| 2008-12-16 | 507 | 510 | 506 | 510 | 2,400 | 510 |
| 2008-12-15 | 519 | 519 | 510 | 510 | 5,500 | 510 |
| 2008-12-12 | 505 | 512 | 505 | 510 | 1,700 | 510 |
| 2008-12-11 | 525 | 525 | 500 | 514 | 9,100 | 514 |
| 2008-12-10 | 530 | 538 | 525 | 525 | 53,600 | 525 |
| 2008-12-09 | 526 | 550 | 526 | 540 | 5,400 | 540 |
| 2008-12-08 | 521 | 527 | 520 | 524 | 17,300 | 524 |
| 2008-12-05 | 525 | 530 | 524 | 525 | 12,000 | 525 |
| 2008-12-04 | 519 | 530 | 519 | 523 | 9,900 | 523 |
| 2008-12-03 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2008-12-02 | 505 | 529 | 505 | 525 | 3,700 | 525 |
| 2008-12-01 | 506 | 508 | 498 | 500 | 5,400 | 500 |
| 2008-11-28 | 510 | 530 | 506 | 506 | 4,500 | 506 |
| 2008-11-27 | 501 | 514 | 501 | 505 | 2,100 | 505 |
| 2008-11-26 | 511 | 511 | 500 | 501 | 2,500 | 501 |
| 2008-11-25 | 495 | 518 | 495 | 501 | 7,800 | 501 |
| 2008-11-21 | 483 | 495 | 480 | 493 | 4,300 | 493 |
| 2008-11-20 | 482 | 486 | 482 | 485 | 1,200 | 485 |
| 2008-11-19 | 487 | 492 | 485 | 492 | 2,200 | 492 |
| 2008-11-18 | 492 | 492 | 480 | 492 | 5,900 | 492 |
| 2008-11-17 | 480 | 485 | 480 | 485 | 200 | 485 |
| 2008-11-14 | 480 | 485 | 476 | 476 | 11,500 | 476 |
| 2008-11-13 | 474 | 488 | 471 | 485 | 17,400 | 485 |
| 2008-11-12 | 475 | 488 | 470 | 487 | 6,400 | 487 |
| 2008-11-11 | 485 | 485 | 480 | 480 | 1,200 | 480 |
| 2008-11-10 | 490 | 490 | 488 | 490 | 19,300 | 490 |
| 2008-11-07 | 477 | 477 | 461 | 470 | 11,600 | 470 |
| 2008-11-06 | 477 | 488 | 471 | 485 | 5,500 | 485 |
| 2008-11-05 | 470 | 490 | 470 | 476 | 11,900 | 476 |
| 2008-11-04 | 456 | 480 | 456 | 480 | 10,400 | 480 |
| 2008-10-31 | 452 | 455 | 446 | 454 | 4,300 | 454 |
| 2008-10-30 | 449 | 458 | 449 | 450 | 9,700 | 450 |
| 2008-10-29 | 449 | 460 | 449 | 450 | 11,400 | 450 |
| 2008-10-28 | 443 | 449 | 442 | 449 | 1,900 | 449 |
| 2008-10-27 | 461 | 463 | 451 | 451 | 4,200 | 451 |
| 2008-10-24 | 468 | 468 | 461 | 461 | 3,300 | 461 |
| 2008-10-23 | 473 | 473 | 465 | 467 | 4,400 | 467 |
| 2008-10-22 | 476 | 495 | 476 | 484 | 12,600 | 484 |
| 2008-10-21 | 480 | 484 | 480 | 481 | 4,800 | 481 |
| 2008-10-20 | 483 | 490 | 477 | 477 | 1,900 | 477 |
| 2008-10-17 | 480 | 484 | 475 | 481 | 4,200 | 481 |
| 2008-10-16 | 490 | 491 | 466 | 485 | 12,300 | 485 |
| 2008-10-15 | 510 | 510 | 495 | 500 | 4,600 | 500 |
| 2008-10-14 | 481 | 510 | 481 | 500 | 9,300 | 500 |
| 2008-10-10 | 489 | 500 | 475 | 486 | 33,500 | 486 |
| 2008-10-09 | 480 | 510 | 480 | 489 | 14,200 | 489 |
| 2008-10-08 | 515 | 539 | 486 | 486 | 8,300 | 486 |
| 2008-10-07 | 537 | 576 | 537 | 542 | 8,800 | 542 |
| 2008-10-06 | 620 | 620 | 570 | 577 | 6,000 | 577 |
| 2008-10-03 | 630 | 631 | 630 | 631 | 800 | 631 |
| 2008-10-02 | 647 | 647 | 640 | 640 | 3,000 | 640 |
| 2008-10-01 | 664 | 664 | 653 | 653 | 2,000 | 653 |
| 2008-09-30 | 667 | 669 | 661 | 665 | 3,500 | 665 |
| 2008-09-29 | 670 | 670 | 669 | 669 | 900 | 669 |
| 2008-09-26 | 675 | 675 | 667 | 669 | 2,700 | 669 |
| 2008-09-25 | 685 | 690 | 685 | 690 | 1,500 | 690 |
| 2008-09-24 | 681 | 681 | 660 | 665 | 5,000 | 665 |
| 2008-09-22 | 700 | 700 | 681 | 681 | 2,800 | 681 |
| 2008-09-19 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2008-09-18 | 690 | 709 | 690 | 709 | 5,000 | 709 |
| 2008-09-17 | 680 | 700 | 680 | 700 | 3,500 | 700 |
| 2008-09-16 | 686 | 686 | 685 | 685 | 800 | 685 |
| 2008-09-12 | 701 | 701 | 688 | 700 | 4,400 | 700 |
| 2008-09-11 | 699 | 700 | 694 | 700 | 1,600 | 700 |
| 2008-09-10 | 699 | 720 | 699 | 700 | 21,200 | 700 |
| 2008-09-09 | 704 | 707 | 704 | 705 | 3,300 | 705 |
| 2008-09-08 | 700 | 706 | 693 | 700 | 3,600 | 700 |
| 2008-09-05 | 689 | 706 | 683 | 706 | 2,000 | 706 |
| 2008-09-04 | 700 | 700 | 689 | 689 | 1,800 | 689 |
| 2008-09-03 | 695 | 698 | 690 | 690 | 1,100 | 690 |
| 2008-09-02 | 699 | 699 | 692 | 695 | 900 | 695 |
| 2008-09-01 | 680 | 695 | 680 | 692 | 4,000 | 692 |
| 2008-08-29 | 698 | 698 | 680 | 695 | 700 | 695 |
| 2008-08-28 | 700 | 701 | 698 | 698 | 2,300 | 698 |
| 2008-08-27 | 700 | 700 | 699 | 700 | 1,300 | 700 |
| 2008-08-26 | 703 | 703 | 700 | 700 | 900 | 700 |
| 2008-08-25 | 706 | 710 | 706 | 710 | 2,500 | 710 |
| 2008-08-22 | 707 | 707 | 703 | 703 | 3,300 | 703 |
| 2008-08-21 | 720 | 720 | 707 | 707 | 8,100 | 707 |
| 2008-08-20 | 715 | 730 | 715 | 721 | 5,400 | 721 |
| 2008-08-19 | 720 | 730 | 705 | 715 | 17,500 | 715 |
| 2008-08-18 | 720 | 720 | 700 | 710 | 1,500 | 710 |
| 2008-08-15 | 722 | 729 | 720 | 725 | 1,500 | 725 |
| 2008-08-14 | 739 | 739 | 729 | 731 | 1,400 | 731 |
| 2008-08-13 | 748 | 769 | 741 | 741 | 1,200 | 741 |
| 2008-08-12 | 765 | 765 | 756 | 756 | 1,500 | 756 |
| 2008-08-11 | 764 | 778 | 751 | 775 | 16,700 | 775 |
| 2008-08-08 | 793 | 793 | 773 | 774 | 6,100 | 774 |
| 2008-08-07 | 782 | 790 | 775 | 783 | 7,700 | 783 |
| 2008-08-06 | 776 | 785 | 774 | 779 | 4,800 | 779 |
| 2008-08-05 | 775 | 775 | 773 | 773 | 200 | 773 |
| 2008-08-04 | 774 | 780 | 774 | 780 | 4,300 | 780 |
| 2008-08-01 | 763 | 774 | 763 | 774 | 2,000 | 774 |
| 2008-07-31 | 745 | 764 | 745 | 763 | 2,900 | 763 |
| 2008-07-30 | 740 | 749 | 740 | 749 | 5,300 | 749 |
| 2008-07-29 | 745 | 751 | 740 | 740 | 6,900 | 740 |
| 2008-07-28 | 769 | 770 | 745 | 745 | 1,800 | 745 |
| 2008-07-25 | 800 | 800 | 780 | 780 | 3,300 | 780 |
| 2008-07-24 | 807 | 809 | 790 | 790 | 4,400 | 790 |
| 2008-07-23 | 814 | 818 | 807 | 818 | 2,100 | 818 |
| 2008-07-22 | 820 | 825 | 810 | 825 | 600 | 825 |
| 2008-07-18 | 820 | 820 | 804 | 818 | 3,600 | 818 |
| 2008-07-17 | 824 | 832 | 823 | 823 | 700 | 823 |
| 2008-07-16 | 844 | 845 | 835 | 835 | 400 | 835 |
| 2008-07-15 | 880 | 880 | 840 | 850 | 3,600 | 850 |
| 2008-07-14 | 849 | 854 | 849 | 850 | 1,200 | 850 |
| 2008-07-11 | 844 | 860 | 844 | 860 | 200 | 860 |
| 2008-07-10 | 876 | 900 | 876 | 898 | 9,900 | 898 |
| 2008-07-09 | 917 | 928 | 882 | 896 | 13,300 | 896 |
| 2008-07-08 | 905 | 920 | 905 | 910 | 3,300 | 910 |
| 2008-07-07 | 899 | 908 | 899 | 902 | 1,600 | 902 |
| 2008-07-04 | 911 | 911 | 900 | 900 | 2,300 | 900 |
| 2008-07-03 | 902 | 909 | 901 | 902 | 3,100 | 902 |
| 2008-07-02 | 922 | 923 | 909 | 909 | 1,700 | 909 |
| 2008-07-01 | 940 | 940 | 923 | 924 | 700 | 924 |
| 2008-06-30 | 939 | 942 | 939 | 942 | 1,200 | 942 |
| 2008-06-27 | 929 | 940 | 929 | 940 | 1,700 | 940 |
| 2008-06-26 | 930 | 947 | 930 | 940 | 600 | 940 |
| 2008-06-25 | 950 | 950 | 933 | 946 | 11,200 | 946 |
| 2008-06-24 | 936 | 936 | 930 | 930 | 1,700 | 930 |
| 2008-06-23 | 910 | 930 | 910 | 930 | 900 | 930 |
| 2008-06-20 | 907 | 916 | 907 | 910 | 400 | 910 |
| 2008-06-19 | 912 | 912 | 909 | 909 | 2,800 | 909 |
| 2008-06-18 | 911 | 911 | 911 | 911 | 600 | 911 |
| 2008-06-17 | 911 | 911 | 905 | 911 | 900 | 911 |
| 2008-06-16 | 910 | 910 | 910 | 910 | 3,900 | 910 |
| 2008-06-13 | 911 | 915 | 910 | 910 | 1,000 | 910 |
| 2008-06-12 | 930 | 930 | 920 | 920 | 400 | 920 |
| 2008-06-11 | 932 | 935 | 921 | 922 | 1,400 | 922 |
| 2008-06-10 | 979 | 985 | 979 | 985 | 25,400 | 985 |
| 2008-06-09 | 902 | 969 | 895 | 969 | 8,200 | 969 |
| 2008-06-06 | 903 | 935 | 902 | 925 | 6,800 | 925 |
| 2008-06-05 | 882 | 910 | 882 | 892 | 6,700 | 892 |
| 2008-06-04 | 842 | 870 | 839 | 870 | 1,200 | 870 |
| 2008-06-03 | 880 | 880 | 830 | 852 | 17,100 | 852 |
| 2008-06-02 | 877 | 895 | 877 | 889 | 1,200 | 889 |
| 2008-05-30 | 854 | 870 | 850 | 870 | 5,800 | 870 |
| 2008-05-29 | 848 | 850 | 847 | 850 | 300 | 850 |
| 2008-05-28 | 854 | 854 | 845 | 846 | 1,700 | 846 |
| 2008-05-27 | 846 | 846 | 843 | 846 | 600 | 846 |
| 2008-05-26 | 837 | 850 | 837 | 846 | 2,200 | 846 |
| 2008-05-23 | 838 | 838 | 837 | 838 | 500 | 838 |
| 2008-05-22 | 849 | 849 | 830 | 837 | 1,100 | 837 |
| 2008-05-21 | 835 | 855 | 835 | 855 | 2,100 | 855 |
| 2008-05-20 | 840 | 840 | 805 | 825 | 1,200 | 825 |
| 2008-05-19 | 824 | 825 | 820 | 820 | 700 | 820 |
| 2008-05-16 | 839 | 840 | 839 | 840 | 700 | 840 |
| 2008-05-15 | 845 | 845 | 840 | 840 | 2,700 | 840 |
| 2008-05-14 | 839 | 844 | 831 | 844 | 400 | 844 |
| 2008-05-13 | 795 | 823 | 794 | 823 | 4,400 | 823 |
| 2008-05-12 | 845 | 859 | 815 | 815 | 13,400 | 815 |
| 2008-05-09 | 807 | 815 | 806 | 815 | 2,400 | 815 |
| 2008-05-08 | 799 | 800 | 780 | 800 | 2,100 | 800 |
| 2008-05-07 | 793 | 799 | 780 | 799 | 2,600 | 799 |
| 2008-05-02 | 780 | 795 | 752 | 795 | 2,700 | 795 |
| 2008-05-01 | 757 | 777 | 750 | 770 | 1,400 | 770 |
| 2008-04-30 | 755 | 775 | 740 | 740 | 3,900 | 740 |
| 2008-04-28 | 740 | 759 | 740 | 755 | 600 | 755 |
| 2008-04-25 | 753 | 755 | 740 | 740 | 1,000 | 740 |
| 2008-04-24 | 735 | 740 | 735 | 739 | 1,000 | 739 |
| 2008-04-23 | 732 | 732 | 725 | 725 | 2,100 | 725 |
| 2008-04-22 | 745 | 747 | 745 | 745 | 4,400 | 745 |
| 2008-04-21 | 745 | 750 | 745 | 745 | 12,600 | 745 |
| 2008-04-18 | 745 | 745 | 736 | 745 | 1,100 | 745 |
| 2008-04-17 | 738 | 751 | 731 | 745 | 2,800 | 745 |
| 2008-04-16 | 737 | 737 | 730 | 737 | 5,000 | 737 |
| 2008-04-15 | 721 | 729 | 720 | 729 | 12,300 | 729 |
| 2008-04-14 | 720 | 738 | 717 | 725 | 25,300 | 725 |
| 2008-04-11 | 693 | 730 | 690 | 717 | 28,400 | 717 |
| 2008-04-10 | 700 | 702 | 697 | 700 | 44,000 | 700 |
| 2008-04-09 | 725 | 727 | 700 | 715 | 23,000 | 715 |
| 2008-04-08 | 719 | 719 | 717 | 718 | 5,800 | 718 |
| 2008-04-07 | 702 | 715 | 700 | 714 | 4,100 | 714 |
| 2008-04-04 | 702 | 720 | 702 | 702 | 14,000 | 702 |
| 2008-04-03 | 705 | 720 | 698 | 702 | 16,700 | 702 |
| 2008-04-02 | 705 | 705 | 699 | 705 | 31,700 | 705 |
| 2008-04-01 | 700 | 721 | 700 | 705 | 1,400 | 705 |
| 2008-03-31 | 700 | 701 | 685 | 685 | 11,400 | 685 |
| 2008-03-28 | 650 | 685 | 645 | 680 | 45,700 | 680 |
| 2008-03-27 | 659 | 660 | 659 | 660 | 6,100 | 660 |
| 2008-03-26 | 670 | 671 | 652 | 659 | 31,300 | 659 |
| 2008-03-25 | 680 | 690 | 658 | 659 | 6,000 | 659 |
| 2008-03-24 | 690 | 690 | 649 | 673 | 18,300 | 673 |
| 2008-03-21 | 690 | 690 | 663 | 689 | 2,900 | 689 |
| 2008-03-19 | 720 | 720 | 690 | 690 | 4,700 | 690 |
| 2008-03-18 | 720 | 720 | 720 | 720 | 900 | 720 |
| 2008-03-17 | 710 | 723 | 710 | 723 | 2,500 | 723 |
| 2008-03-14 | 763 | 763 | 750 | 760 | 2,200 | 760 |
| 2008-03-13 | 779 | 779 | 778 | 778 | 4,600 | 778 |
| 2008-03-12 | 780 | 790 | 778 | 778 | 17,300 | 778 |
| 2008-03-11 | 780 | 780 | 780 | 780 | 7,300 | 780 |
| 2008-03-10 | 790 | 800 | 787 | 787 | 12,700 | 787 |
| 2008-03-07 | 804 | 806 | 802 | 806 | 4,900 | 806 |
| 2008-03-06 | 811 | 815 | 810 | 810 | 400 | 810 |
| 2008-03-05 | 804 | 810 | 800 | 801 | 1,300 | 801 |
| 2008-03-04 | 810 | 820 | 809 | 811 | 10,100 | 811 |
| 2008-03-03 | 800 | 810 | 800 | 810 | 1,900 | 810 |
| 2008-02-29 | 809 | 810 | 809 | 810 | 300 | 810 |
| 2008-02-28 | 810 | 815 | 810 | 810 | 500 | 810 |
| 2008-02-27 | 825 | 825 | 800 | 815 | 3,400 | 815 |
| 2008-02-26 | 861 | 861 | 820 | 831 | 2,500 | 831 |
| 2008-02-25 | 890 | 900 | 882 | 896 | 8,300 | 896 |
| 2008-02-22 | 880 | 881 | 860 | 871 | 900 | 871 |
| 2008-02-21 | 870 | 886 | 870 | 880 | 2,000 | 880 |
| 2008-02-20 | 867 | 869 | 850 | 851 | 1,100 | 851 |
| 2008-02-19 | 864 | 865 | 864 | 865 | 1,000 | 865 |
| 2008-02-18 | 842 | 865 | 830 | 865 | 6,000 | 865 |
| 2008-02-15 | 860 | 860 | 840 | 840 | 1,800 | 840 |
| 2008-02-14 | 860 | 860 | 860 | 860 | 600 | 860 |
| 2008-02-13 | 860 | 860 | 850 | 850 | 700 | 850 |
| 2008-02-12 | 890 | 899 | 861 | 861 | 10,100 | 861 |
| 2008-02-08 | 865 | 880 | 860 | 880 | 6,600 | 880 |
| 2008-02-07 | 860 | 862 | 855 | 862 | 1,000 | 862 |
| 2008-02-06 | 865 | 865 | 850 | 850 | 2,600 | 850 |
| 2008-02-05 | 852 | 853 | 847 | 853 | 1,100 | 853 |
| 2008-02-04 | 843 | 863 | 843 | 843 | 5,300 | 843 |
| 2008-02-01 | 841 | 843 | 803 | 840 | 2,900 | 840 |
| 2008-01-31 | 815 | 839 | 810 | 839 | 11,400 | 839 |
| 2008-01-30 | 810 | 816 | 810 | 815 | 6,000 | 815 |
| 2008-01-29 | 784 | 815 | 780 | 810 | 11,800 | 810 |
| 2008-01-28 | 783 | 789 | 778 | 784 | 26,700 | 784 |
| 2008-01-25 | 780 | 790 | 780 | 784 | 29,800 | 784 |
| 2008-01-24 | 789 | 789 | 778 | 778 | 3,200 | 778 |
| 2008-01-23 | 779 | 780 | 778 | 779 | 5,600 | 779 |
| 2008-01-22 | 789 | 789 | 778 | 780 | 10,100 | 780 |
| 2008-01-21 | 787 | 799 | 780 | 782 | 19,100 | 782 |
| 2008-01-18 | 781 | 810 | 776 | 786 | 35,300 | 786 |
| 2008-01-17 | 785 | 786 | 780 | 780 | 12,300 | 780 |
| 2008-01-16 | 859 | 859 | 785 | 786 | 7,700 | 786 |
| 2008-01-15 | 890 | 890 | 860 | 860 | 400 | 860 |
| 2008-01-11 | 890 | 890 | 880 | 889 | 2,900 | 889 |
| 2008-01-10 | 900 | 900 | 890 | 898 | 11,200 | 898 |
| 2008-01-09 | 952 | 953 | 921 | 927 | 8,200 | 927 |
| 2008-01-08 | 977 | 977 | 961 | 962 | 5,200 | 962 |
| 2008-01-07 | 999 | 999 | 996 | 996 | 1,700 | 996 |
| 2008-01-04 | 1,003 | 1,003 | 1,000 | 1,000 | 1,700 | 1,000 |
分割・併合履歴 ： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株
