7603 (株)マックハウス の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 664 | 675 | 661 | 666 | 13,100 | 666 |
2012-12-27 | 655 | 671 | 655 | 665 | 11,900 | 665 |
2012-12-26 | 662 | 670 | 648 | 665 | 13,600 | 665 |
2012-12-25 | 669 | 672 | 663 | 665 | 6,700 | 665 |
2012-12-21 | 661 | 670 | 650 | 670 | 8,100 | 670 |
2012-12-20 | 660 | 684 | 649 | 677 | 23,300 | 677 |
2012-12-19 | 621 | 666 | 621 | 660 | 55,200 | 660 |
2012-12-18 | 606 | 620 | 602 | 620 | 9,100 | 620 |
2012-12-17 | 603 | 608 | 600 | 607 | 5,600 | 607 |
2012-12-14 | 593 | 600 | 590 | 599 | 5,000 | 599 |
2012-12-13 | 596 | 600 | 587 | 599 | 5,000 | 599 |
2012-12-12 | 594 | 595 | 584 | 589 | 10,700 | 589 |
2012-12-11 | 586 | 589 | 584 | 586 | 5,000 | 586 |
2012-12-10 | 604 | 604 | 581 | 588 | 43,800 | 588 |
2012-12-07 | 584 | 585 | 578 | 580 | 23,900 | 580 |
2012-12-06 | 580 | 589 | 580 | 585 | 11,000 | 585 |
2012-12-05 | 586 | 586 | 579 | 580 | 36,000 | 580 |
2012-12-04 | 585 | 585 | 578 | 581 | 3,900 | 581 |
2012-12-03 | 574 | 588 | 574 | 585 | 19,600 | 585 |
2012-11-30 | 572 | 572 | 568 | 570 | 9,400 | 570 |
2012-11-29 | 574 | 577 | 567 | 568 | 13,800 | 568 |
2012-11-28 | 583 | 583 | 572 | 577 | 6,500 | 577 |
2012-11-27 | 571 | 579 | 570 | 579 | 2,600 | 579 |
2012-11-26 | 576 | 578 | 570 | 573 | 15,900 | 573 |
2012-11-22 | 565 | 571 | 564 | 568 | 10,000 | 568 |
2012-11-21 | 571 | 575 | 565 | 570 | 3,400 | 570 |
2012-11-20 | 579 | 584 | 566 | 575 | 8,400 | 575 |
2012-11-19 | 584 | 584 | 576 | 579 | 3,000 | 579 |
2012-11-16 | 583 | 583 | 580 | 580 | 2,000 | 580 |
2012-11-15 | 585 | 589 | 582 | 583 | 3,500 | 583 |
2012-11-14 | 590 | 595 | 585 | 585 | 4,300 | 585 |
2012-11-13 | 586 | 599 | 586 | 596 | 1,200 | 596 |
2012-11-12 | 600 | 600 | 585 | 585 | 9,400 | 585 |
2012-11-09 | 593 | 602 | 593 | 602 | 2,400 | 602 |
2012-11-08 | 600 | 602 | 592 | 598 | 3,500 | 598 |
2012-11-07 | 590 | 603 | 590 | 602 | 2,800 | 602 |
2012-11-06 | 600 | 600 | 590 | 592 | 6,900 | 592 |
2012-11-05 | 589 | 603 | 589 | 603 | 4,800 | 603 |
2012-11-02 | 590 | 593 | 586 | 592 | 2,100 | 592 |
2012-11-01 | 589 | 589 | 583 | 586 | 1,000 | 586 |
2012-10-31 | 590 | 599 | 590 | 590 | 3,700 | 590 |
2012-10-30 | 593 | 599 | 581 | 590 | 4,100 | 590 |
2012-10-29 | 588 | 594 | 581 | 593 | 2,200 | 593 |
2012-10-26 | 587 | 587 | 575 | 580 | 9,300 | 580 |
2012-10-25 | 590 | 595 | 579 | 591 | 5,500 | 591 |
2012-10-24 | 581 | 585 | 571 | 582 | 9,300 | 582 |
2012-10-23 | 580 | 585 | 580 | 581 | 1,100 | 581 |
2012-10-22 | 573 | 587 | 572 | 580 | 4,000 | 580 |
2012-10-18 | 571 | 583 | 571 | 583 | 3,200 | 583 |
2012-10-17 | 576 | 584 | 572 | 582 | 3,000 | 582 |
2012-10-16 | 585 | 585 | 574 | 574 | 5,600 | 574 |
2012-10-15 | 591 | 597 | 583 | 583 | 3,700 | 583 |
2012-10-12 | 595 | 595 | 583 | 591 | 4,500 | 591 |
2012-10-11 | 597 | 599 | 587 | 595 | 4,600 | 595 |
2012-10-10 | 589 | 604 | 589 | 592 | 10,800 | 592 |
2012-10-09 | 594 | 608 | 591 | 608 | 4,300 | 608 |
2012-10-05 | 581 | 594 | 579 | 594 | 4,600 | 594 |
2012-10-04 | 576 | 585 | 576 | 576 | 2,600 | 576 |
2012-10-03 | 586 | 586 | 572 | 580 | 13,500 | 580 |
2012-10-02 | 594 | 595 | 585 | 585 | 4,100 | 585 |
2012-10-01 | 591 | 593 | 585 | 590 | 4,700 | 590 |
2012-09-28 | 580 | 586 | 577 | 581 | 5,700 | 581 |
2012-09-27 | 580 | 588 | 572 | 582 | 5,900 | 582 |
2012-09-26 | 598 | 598 | 580 | 580 | 3,800 | 580 |
2012-09-25 | 593 | 595 | 586 | 588 | 9,500 | 588 |
2012-09-24 | 590 | 602 | 590 | 597 | 4,700 | 597 |
2012-09-21 | 590 | 594 | 588 | 593 | 1,500 | 593 |
2012-09-20 | 573 | 585 | 573 | 585 | 1,000 | 585 |
2012-09-19 | 587 | 587 | 575 | 575 | 4,100 | 575 |
2012-09-18 | 591 | 597 | 588 | 592 | 5,400 | 592 |
2012-09-14 | 600 | 600 | 590 | 597 | 2,400 | 597 |
2012-09-13 | 598 | 598 | 585 | 597 | 1,900 | 597 |
2012-09-12 | 594 | 597 | 586 | 595 | 3,800 | 595 |
2012-09-11 | 583 | 597 | 580 | 594 | 2,100 | 594 |
2012-09-10 | 605 | 605 | 580 | 582 | 14,300 | 582 |
2012-09-07 | 562 | 585 | 562 | 585 | 3,900 | 585 |
2012-09-06 | 562 | 565 | 556 | 560 | 15,000 | 560 |
2012-09-05 | 561 | 570 | 558 | 558 | 14,100 | 558 |
2012-09-04 | 565 | 579 | 558 | 561 | 12,900 | 561 |
2012-09-03 | 582 | 589 | 556 | 570 | 16,500 | 570 |
2012-08-31 | 596 | 608 | 574 | 584 | 52,000 | 584 |
2012-08-30 | 583 | 620 | 572 | 593 | 45,800 | 593 |
2012-08-29 | 590 | 590 | 573 | 582 | 9,700 | 582 |
2012-08-28 | 598 | 607 | 586 | 597 | 6,600 | 597 |
2012-08-27 | 585 | 600 | 585 | 598 | 12,000 | 598 |
2012-08-24 | 583 | 583 | 583 | 583 | 200 | 583 |
2012-08-23 | 580 | 580 | 580 | 580 | 700 | 580 |
2012-08-22 | 580 | 595 | 580 | 585 | 7,900 | 585 |
2012-08-21 | 577 | 577 | 577 | 577 | 600 | 577 |
2012-08-20 | 583 | 585 | 577 | 577 | 1,900 | 577 |
2012-08-17 | 585 | 590 | 580 | 590 | 3,800 | 590 |
2012-08-16 | 585 | 590 | 580 | 585 | 1,800 | 585 |
2012-08-14 | 584 | 585 | 576 | 585 | 4,300 | 585 |
2012-08-13 | 580 | 587 | 575 | 583 | 8,600 | 583 |
2012-08-10 | 580 | 580 | 567 | 567 | 17,600 | 567 |
2012-08-09 | 602 | 603 | 580 | 590 | 6,000 | 590 |
2012-08-08 | 590 | 602 | 590 | 602 | 6,700 | 602 |
2012-08-07 | 590 | 597 | 586 | 590 | 7,400 | 590 |
2012-08-06 | 592 | 594 | 582 | 585 | 3,000 | 585 |
2012-08-03 | 588 | 597 | 588 | 590 | 1,200 | 590 |
2012-08-02 | 597 | 600 | 588 | 588 | 1,300 | 588 |
2012-08-01 | 599 | 600 | 589 | 600 | 900 | 600 |
2012-07-31 | 597 | 600 | 587 | 600 | 500 | 600 |
2012-07-30 | 600 | 605 | 597 | 597 | 3,100 | 597 |
2012-07-27 | 590 | 595 | 590 | 595 | 2,500 | 595 |
2012-07-26 | 590 | 590 | 575 | 585 | 3,300 | 585 |
2012-07-25 | 599 | 602 | 590 | 599 | 2,300 | 599 |
2012-07-24 | 615 | 625 | 560 | 609 | 17,800 | 609 |
2012-07-23 | 641 | 641 | 618 | 618 | 2,400 | 618 |
2012-07-20 | 656 | 656 | 641 | 645 | 4,000 | 645 |
2012-07-19 | 650 | 656 | 641 | 656 | 2,600 | 656 |
2012-07-18 | 659 | 660 | 651 | 658 | 2,700 | 658 |
2012-07-17 | 660 | 660 | 640 | 653 | 7,000 | 653 |
2012-07-13 | 663 | 665 | 652 | 663 | 9,500 | 663 |
2012-07-12 | 674 | 674 | 654 | 663 | 4,800 | 663 |
2012-07-11 | 664 | 679 | 655 | 673 | 4,100 | 673 |
2012-07-10 | 685 | 685 | 660 | 677 | 17,700 | 677 |
2012-07-09 | 695 | 697 | 635 | 684 | 67,600 | 684 |
2012-07-06 | 650 | 675 | 650 | 665 | 22,500 | 665 |
2012-07-05 | 629 | 642 | 629 | 641 | 8,100 | 641 |
2012-07-04 | 627 | 629 | 625 | 628 | 3,600 | 628 |
2012-07-03 | 626 | 630 | 620 | 629 | 8,600 | 629 |
2012-07-02 | 618 | 627 | 618 | 625 | 8,800 | 625 |
2012-06-29 | 612 | 617 | 608 | 617 | 4,600 | 617 |
2012-06-28 | 580 | 615 | 580 | 610 | 16,500 | 610 |
2012-06-27 | 590 | 590 | 555 | 590 | 13,400 | 590 |
2012-06-26 | 603 | 610 | 585 | 585 | 8,500 | 585 |
2012-06-25 | 634 | 634 | 590 | 590 | 10,200 | 590 |
2012-06-22 | 600 | 641 | 600 | 617 | 11,500 | 617 |
2012-06-21 | 613 | 624 | 605 | 615 | 16,200 | 615 |
2012-06-20 | 635 | 645 | 611 | 620 | 12,500 | 620 |
2012-06-19 | 645 | 645 | 632 | 633 | 8,900 | 633 |
2012-06-18 | 674 | 680 | 621 | 630 | 13,200 | 630 |
2012-06-15 | 672 | 674 | 655 | 664 | 1,200 | 664 |
2012-06-14 | 680 | 690 | 672 | 672 | 2,200 | 672 |
2012-06-13 | 715 | 715 | 681 | 681 | 4,000 | 681 |
2012-06-12 | 709 | 709 | 707 | 707 | 4,300 | 707 |
2012-06-11 | 772 | 772 | 735 | 735 | 51,200 | 735 |
2012-06-08 | 720 | 734 | 715 | 734 | 6,800 | 734 |
2012-06-07 | 724 | 739 | 719 | 728 | 7,400 | 728 |
2012-06-06 | 727 | 727 | 711 | 718 | 9,700 | 718 |
2012-06-05 | 740 | 740 | 729 | 729 | 7,100 | 729 |
2012-06-04 | 753 | 753 | 742 | 746 | 7,100 | 746 |
2012-06-01 | 759 | 762 | 752 | 756 | 4,400 | 756 |
2012-05-31 | 740 | 760 | 739 | 750 | 3,500 | 750 |
2012-05-30 | 740 | 748 | 740 | 748 | 900 | 748 |
2012-05-29 | 740 | 740 | 711 | 736 | 4,100 | 736 |
2012-05-28 | 750 | 750 | 730 | 730 | 800 | 730 |
2012-05-25 | 768 | 768 | 740 | 755 | 2,800 | 755 |
2012-05-24 | 770 | 770 | 740 | 760 | 4,700 | 760 |
2012-05-23 | 780 | 780 | 770 | 772 | 6,500 | 772 |
2012-05-22 | 769 | 780 | 769 | 780 | 14,500 | 780 |
2012-05-21 | 727 | 745 | 727 | 744 | 12,700 | 744 |
2012-05-18 | 721 | 740 | 720 | 735 | 10,400 | 735 |
2012-05-17 | 720 | 721 | 699 | 714 | 1,600 | 714 |
2012-05-16 | 699 | 710 | 691 | 695 | 18,400 | 695 |
2012-05-15 | 705 | 720 | 680 | 720 | 29,300 | 720 |
2012-05-14 | 765 | 768 | 696 | 710 | 46,300 | 710 |
2012-05-11 | 721 | 760 | 721 | 750 | 24,000 | 750 |
2012-05-10 | 700 | 733 | 695 | 728 | 45,000 | 728 |
2012-05-09 | 675 | 700 | 667 | 688 | 62,100 | 688 |
2012-05-08 | 680 | 681 | 661 | 668 | 18,300 | 668 |
2012-05-07 | 683 | 685 | 660 | 681 | 46,200 | 681 |
2012-05-02 | 680 | 684 | 656 | 682 | 24,300 | 682 |
2012-05-01 | 661 | 683 | 660 | 683 | 21,900 | 683 |
2012-04-27 | 632 | 644 | 630 | 644 | 10,500 | 644 |
2012-04-26 | 625 | 640 | 620 | 638 | 28,600 | 638 |
2012-04-25 | 602 | 620 | 596 | 620 | 32,900 | 620 |
2012-04-24 | 590 | 600 | 575 | 597 | 38,000 | 597 |
2012-04-23 | 580 | 585 | 568 | 580 | 11,800 | 580 |
2012-04-20 | 559 | 571 | 559 | 570 | 4,900 | 570 |
2012-04-19 | 577 | 577 | 568 | 568 | 4,500 | 568 |
2012-04-18 | 560 | 579 | 560 | 570 | 7,000 | 570 |
2012-04-17 | 563 | 566 | 562 | 563 | 4,200 | 563 |
2012-04-16 | 567 | 580 | 558 | 575 | 2,900 | 575 |
2012-04-13 | 580 | 590 | 570 | 580 | 10,900 | 580 |
2012-04-12 | 600 | 600 | 579 | 580 | 25,000 | 580 |
2012-04-11 | 634 | 634 | 590 | 601 | 65,400 | 601 |
2012-04-10 | 616 | 625 | 608 | 624 | 37,100 | 624 |
2012-04-09 | 587 | 598 | 578 | 598 | 4,900 | 598 |
2012-04-06 | 588 | 598 | 587 | 597 | 4,900 | 597 |
2012-04-05 | 596 | 597 | 583 | 591 | 4,900 | 591 |
2012-04-04 | 587 | 595 | 586 | 595 | 5,800 | 595 |
2012-04-03 | 592 | 623 | 583 | 585 | 12,800 | 585 |
2012-04-02 | 583 | 590 | 560 | 584 | 4,100 | 584 |
2012-03-30 | 567 | 585 | 567 | 585 | 8,300 | 585 |
2012-03-29 | 570 | 570 | 550 | 570 | 8,300 | 570 |
2012-03-28 | 584 | 584 | 572 | 572 | 1,000 | 572 |
2012-03-27 | 574 | 585 | 560 | 572 | 3,200 | 572 |
2012-03-26 | 575 | 579 | 557 | 574 | 6,200 | 574 |
2012-03-23 | 569 | 576 | 563 | 576 | 2,800 | 576 |
2012-03-22 | 580 | 586 | 551 | 579 | 10,000 | 579 |
2012-03-21 | 565 | 579 | 541 | 579 | 5,400 | 579 |
2012-03-19 | 559 | 570 | 555 | 566 | 2,000 | 566 |
2012-03-16 | 560 | 569 | 558 | 565 | 7,800 | 565 |
2012-03-15 | 564 | 570 | 561 | 562 | 4,700 | 562 |
2012-03-14 | 555 | 565 | 551 | 565 | 13,400 | 565 |
2012-03-13 | 559 | 560 | 553 | 553 | 2,700 | 553 |
2012-03-12 | 592 | 594 | 550 | 559 | 29,600 | 559 |
2012-03-09 | 578 | 579 | 550 | 570 | 12,900 | 570 |
2012-03-08 | 564 | 584 | 564 | 580 | 11,600 | 580 |
2012-03-07 | 538 | 562 | 537 | 561 | 35,000 | 561 |
2012-03-06 | 537 | 544 | 537 | 540 | 9,800 | 540 |
2012-03-05 | 521 | 530 | 513 | 530 | 26,100 | 530 |
2012-03-02 | 471 | 530 | 469 | 516 | 123,600 | 516 |
2012-03-01 | 460 | 479 | 452 | 479 | 87,600 | 479 |
2012-02-29 | 452 | 462 | 452 | 456 | 5,700 | 456 |
2012-02-28 | 455 | 455 | 447 | 450 | 8,400 | 450 |
2012-02-27 | 429 | 460 | 429 | 457 | 85,100 | 457 |
2012-02-24 | 446 | 447 | 444 | 447 | 18,300 | 447 |
2012-02-23 | 445 | 446 | 444 | 445 | 15,200 | 445 |
2012-02-22 | 448 | 448 | 443 | 446 | 6,600 | 446 |
2012-02-21 | 449 | 450 | 447 | 448 | 5,500 | 448 |
2012-02-20 | 450 | 451 | 448 | 451 | 4,000 | 451 |
2012-02-17 | 451 | 453 | 448 | 449 | 7,600 | 449 |
2012-02-16 | 455 | 459 | 449 | 451 | 3,900 | 451 |
2012-02-15 | 463 | 463 | 453 | 459 | 5,100 | 459 |
2012-02-14 | 465 | 470 | 461 | 463 | 4,200 | 463 |
2012-02-13 | 466 | 474 | 465 | 465 | 1,300 | 465 |
2012-02-10 | 486 | 486 | 468 | 468 | 15,100 | 468 |
2012-02-09 | 475 | 475 | 470 | 475 | 4,900 | 475 |
2012-02-08 | 474 | 475 | 472 | 475 | 2,900 | 475 |
2012-02-07 | 475 | 475 | 473 | 474 | 2,600 | 474 |
2012-02-06 | 470 | 480 | 469 | 479 | 22,500 | 479 |
2012-02-03 | 470 | 471 | 461 | 470 | 17,300 | 470 |
2012-02-02 | 474 | 475 | 470 | 470 | 2,900 | 470 |
2012-02-01 | 472 | 472 | 470 | 470 | 1,600 | 470 |
2012-01-31 | 474 | 478 | 469 | 472 | 6,100 | 472 |
2012-01-30 | 463 | 466 | 462 | 465 | 2,400 | 465 |
2012-01-27 | 465 | 465 | 455 | 462 | 3,000 | 462 |
2012-01-26 | 465 | 465 | 455 | 463 | 3,800 | 463 |
2012-01-25 | 484 | 484 | 460 | 465 | 3,600 | 465 |
2012-01-24 | 482 | 482 | 470 | 480 | 3,300 | 480 |
2012-01-23 | 481 | 483 | 479 | 481 | 4,900 | 481 |
2012-01-20 | 470 | 487 | 469 | 472 | 16,800 | 472 |
2012-01-19 | 459 | 465 | 450 | 465 | 9,600 | 465 |
2012-01-18 | 450 | 460 | 447 | 459 | 9,400 | 459 |
2012-01-17 | 452 | 452 | 436 | 442 | 4,100 | 442 |
2012-01-16 | 458 | 458 | 442 | 452 | 19,300 | 452 |
2012-01-13 | 470 | 470 | 446 | 450 | 16,800 | 450 |
2012-01-12 | 441 | 463 | 435 | 445 | 68,100 | 445 |
2012-01-11 | 397 | 415 | 396 | 415 | 8,100 | 415 |
2012-01-10 | 426 | 426 | 413 | 413 | 18,800 | 413 |
2012-01-06 | 425 | 426 | 415 | 426 | 28,500 | 426 |
2012-01-05 | 425 | 425 | 421 | 425 | 5,200 | 425 |
2012-01-04 | 420 | 425 | 415 | 425 | 3,800 | 425 |
分割・併合履歴 : [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株