7603 (株)マックハウス の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 873 | 879 | 873 | 876 | 9,800 | 876 |
2016-12-29 | 877 | 877 | 870 | 875 | 14,300 | 875 |
2016-12-28 | 866 | 874 | 866 | 872 | 9,900 | 872 |
2016-12-27 | 866 | 868 | 865 | 866 | 11,500 | 866 |
2016-12-26 | 861 | 865 | 860 | 865 | 14,500 | 865 |
2016-12-22 | 861 | 865 | 861 | 861 | 5,700 | 861 |
2016-12-21 | 864 | 865 | 862 | 864 | 9,500 | 864 |
2016-12-20 | 865 | 865 | 860 | 863 | 8,800 | 863 |
2016-12-19 | 863 | 864 | 862 | 863 | 6,200 | 863 |
2016-12-16 | 862 | 863 | 860 | 863 | 4,700 | 863 |
2016-12-15 | 862 | 864 | 861 | 862 | 9,600 | 862 |
2016-12-14 | 860 | 860 | 854 | 860 | 8,900 | 860 |
2016-12-13 | 855 | 859 | 850 | 859 | 14,800 | 859 |
2016-12-12 | 860 | 860 | 845 | 854 | 37,400 | 854 |
2016-12-09 | 835 | 839 | 834 | 839 | 10,400 | 839 |
2016-12-08 | 826 | 837 | 826 | 835 | 13,400 | 835 |
2016-12-07 | 823 | 826 | 819 | 825 | 10,100 | 825 |
2016-12-06 | 812 | 825 | 812 | 822 | 10,900 | 822 |
2016-12-05 | 807 | 812 | 807 | 811 | 8,200 | 811 |
2016-12-02 | 804 | 806 | 802 | 806 | 9,600 | 806 |
2016-12-01 | 794 | 803 | 793 | 799 | 19,200 | 799 |
2016-11-30 | 795 | 799 | 794 | 799 | 7,400 | 799 |
2016-11-29 | 795 | 795 | 792 | 795 | 6,400 | 795 |
2016-11-28 | 797 | 800 | 792 | 795 | 11,200 | 795 |
2016-11-25 | 794 | 797 | 786 | 797 | 11,700 | 797 |
2016-11-24 | 783 | 789 | 783 | 786 | 7,900 | 786 |
2016-11-22 | 785 | 786 | 783 | 783 | 12,500 | 783 |
2016-11-21 | 786 | 786 | 783 | 785 | 11,600 | 785 |
2016-11-18 | 787 | 790 | 783 | 786 | 6,800 | 786 |
2016-11-17 | 797 | 797 | 780 | 787 | 9,000 | 787 |
2016-11-16 | 792 | 799 | 792 | 797 | 10,600 | 797 |
2016-11-15 | 789 | 793 | 786 | 790 | 14,000 | 790 |
2016-11-14 | 783 | 789 | 782 | 788 | 9,000 | 788 |
2016-11-11 | 787 | 787 | 782 | 783 | 2,600 | 783 |
2016-11-10 | 785 | 785 | 780 | 782 | 13,600 | 782 |
2016-11-09 | 780 | 783 | 765 | 772 | 23,000 | 772 |
2016-11-08 | 785 | 785 | 779 | 779 | 7,300 | 779 |
2016-11-07 | 775 | 781 | 775 | 780 | 25,800 | 780 |
2016-11-04 | 777 | 777 | 772 | 775 | 5,200 | 775 |
2016-11-02 | 779 | 779 | 771 | 775 | 10,500 | 775 |
2016-11-01 | 772 | 773 | 770 | 773 | 4,400 | 773 |
2016-10-31 | 768 | 772 | 765 | 772 | 5,800 | 772 |
2016-10-28 | 769 | 769 | 763 | 763 | 6,600 | 763 |
2016-10-27 | 763 | 765 | 760 | 765 | 6,300 | 765 |
2016-10-26 | 763 | 764 | 760 | 760 | 6,200 | 760 |
2016-10-25 | 761 | 762 | 758 | 762 | 4,200 | 762 |
2016-10-24 | 756 | 758 | 754 | 758 | 3,700 | 758 |
2016-10-21 | 752 | 756 | 751 | 753 | 6,000 | 753 |
2016-10-20 | 753 | 755 | 751 | 755 | 5,000 | 755 |
2016-10-19 | 752 | 754 | 750 | 752 | 4,200 | 752 |
2016-10-17 | 752 | 753 | 750 | 753 | 6,000 | 753 |
2016-10-13 | 751 | 752 | 751 | 752 | 4,100 | 752 |
2016-10-12 | 751 | 752 | 750 | 752 | 1,600 | 752 |
2016-10-11 | 749 | 751 | 747 | 751 | 10,700 | 751 |
2016-10-07 | 745 | 747 | 744 | 745 | 3,900 | 745 |
2016-10-06 | 747 | 747 | 742 | 745 | 11,200 | 745 |
2016-10-05 | 741 | 747 | 741 | 746 | 9,400 | 746 |
2016-10-04 | 732 | 738 | 731 | 738 | 24,000 | 738 |
2016-10-03 | 743 | 745 | 741 | 742 | 5,300 | 742 |
2016-09-30 | 741 | 745 | 739 | 740 | 4,900 | 740 |
2016-09-29 | 739 | 744 | 739 | 741 | 4,700 | 741 |
2016-09-28 | 736 | 742 | 735 | 738 | 4,300 | 738 |
2016-09-27 | 745 | 745 | 735 | 735 | 11,800 | 735 |
2016-09-26 | 739 | 743 | 736 | 739 | 3,500 | 739 |
2016-09-23 | 735 | 739 | 735 | 739 | 4,200 | 739 |
2016-09-21 | 735 | 740 | 735 | 736 | 4,300 | 736 |
2016-09-20 | 735 | 737 | 733 | 735 | 7,200 | 735 |
2016-09-16 | 741 | 741 | 735 | 736 | 8,700 | 736 |
2016-09-15 | 742 | 742 | 737 | 741 | 3,200 | 741 |
2016-09-14 | 737 | 743 | 737 | 743 | 3,000 | 743 |
2016-09-13 | 737 | 743 | 737 | 739 | 2,700 | 739 |
2016-09-12 | 736 | 740 | 736 | 737 | 12,300 | 737 |
2016-09-09 | 738 | 748 | 737 | 745 | 4,400 | 745 |
2016-09-08 | 735 | 736 | 734 | 734 | 4,400 | 734 |
2016-09-07 | 732 | 733 | 730 | 733 | 13,200 | 733 |
2016-09-06 | 731 | 732 | 730 | 731 | 9,900 | 731 |
2016-09-05 | 731 | 732 | 730 | 731 | 12,000 | 731 |
2016-09-02 | 734 | 734 | 730 | 732 | 6,100 | 732 |
2016-09-01 | 730 | 733 | 730 | 731 | 12,800 | 731 |
2016-08-31 | 735 | 735 | 730 | 732 | 19,300 | 732 |
2016-08-30 | 740 | 740 | 734 | 736 | 30,200 | 736 |
2016-08-29 | 740 | 750 | 731 | 741 | 36,100 | 741 |
2016-08-26 | 770 | 770 | 763 | 763 | 37,500 | 763 |
2016-08-25 | 768 | 771 | 767 | 771 | 16,600 | 771 |
2016-08-24 | 768 | 770 | 768 | 768 | 7,500 | 768 |
2016-08-23 | 769 | 770 | 767 | 769 | 11,600 | 769 |
2016-08-22 | 769 | 770 | 768 | 770 | 4,500 | 770 |
2016-08-19 | 770 | 770 | 769 | 769 | 9,000 | 769 |
2016-08-18 | 769 | 772 | 769 | 770 | 11,900 | 770 |
2016-08-17 | 770 | 774 | 769 | 769 | 35,300 | 769 |
2016-08-16 | 769 | 774 | 769 | 771 | 16,000 | 771 |
2016-08-15 | 769 | 776 | 768 | 770 | 62,100 | 770 |
2016-08-12 | 770 | 770 | 769 | 769 | 4,200 | 769 |
2016-08-10 | 770 | 770 | 768 | 769 | 12,300 | 769 |
2016-08-09 | 770 | 770 | 769 | 770 | 4,900 | 770 |
2016-08-08 | 770 | 771 | 769 | 770 | 5,900 | 770 |
2016-08-05 | 769 | 770 | 768 | 770 | 5,300 | 770 |
2016-08-04 | 770 | 770 | 767 | 768 | 4,200 | 768 |
2016-08-03 | 768 | 770 | 767 | 770 | 6,000 | 770 |
2016-08-02 | 768 | 770 | 768 | 769 | 2,900 | 769 |
2016-08-01 | 769 | 770 | 768 | 768 | 9,600 | 768 |
2016-07-29 | 770 | 770 | 767 | 770 | 7,200 | 770 |
2016-07-28 | 771 | 771 | 769 | 770 | 6,700 | 770 |
2016-07-27 | 767 | 770 | 767 | 769 | 3,900 | 769 |
2016-07-26 | 770 | 771 | 767 | 768 | 5,700 | 768 |
2016-07-25 | 770 | 771 | 767 | 767 | 5,200 | 767 |
2016-07-22 | 768 | 770 | 768 | 770 | 3,600 | 770 |
2016-07-21 | 768 | 770 | 766 | 768 | 6,600 | 768 |
2016-07-20 | 765 | 768 | 763 | 768 | 6,600 | 768 |
2016-07-19 | 760 | 767 | 759 | 761 | 8,300 | 761 |
2016-07-15 | 766 | 766 | 756 | 758 | 9,000 | 758 |
2016-07-14 | 752 | 764 | 752 | 755 | 8,500 | 755 |
2016-07-13 | 758 | 762 | 749 | 750 | 25,200 | 750 |
2016-07-12 | 763 | 768 | 757 | 757 | 17,300 | 757 |
2016-07-11 | 766 | 770 | 759 | 762 | 27,200 | 762 |
2016-07-08 | 767 | 770 | 767 | 770 | 6,900 | 770 |
2016-07-07 | 770 | 770 | 766 | 766 | 7,400 | 766 |
2016-07-06 | 770 | 774 | 766 | 769 | 10,500 | 769 |
2016-07-05 | 770 | 770 | 768 | 769 | 8,900 | 769 |
2016-07-04 | 770 | 772 | 766 | 770 | 4,900 | 770 |
2016-07-01 | 762 | 770 | 762 | 765 | 9,200 | 765 |
2016-06-30 | 768 | 775 | 764 | 765 | 15,300 | 765 |
2016-06-29 | 771 | 771 | 767 | 768 | 5,400 | 768 |
2016-06-28 | 770 | 773 | 767 | 770 | 9,000 | 770 |
2016-06-27 | 779 | 779 | 771 | 771 | 6,100 | 771 |
2016-06-24 | 780 | 780 | 760 | 770 | 13,000 | 770 |
2016-06-23 | 774 | 779 | 773 | 774 | 2,700 | 774 |
2016-06-22 | 777 | 780 | 775 | 775 | 2,300 | 775 |
2016-06-21 | 773 | 777 | 773 | 777 | 800 | 777 |
2016-06-20 | 772 | 774 | 770 | 771 | 4,100 | 771 |
2016-06-17 | 767 | 772 | 767 | 769 | 2,300 | 769 |
2016-06-16 | 777 | 777 | 767 | 768 | 6,100 | 768 |
2016-06-15 | 775 | 775 | 770 | 773 | 3,500 | 773 |
2016-06-14 | 775 | 777 | 770 | 777 | 15,200 | 777 |
2016-06-13 | 780 | 780 | 775 | 777 | 9,700 | 777 |
2016-06-10 | 780 | 780 | 779 | 780 | 26,000 | 780 |
2016-06-09 | 780 | 781 | 778 | 780 | 6,300 | 780 |
2016-06-08 | 789 | 790 | 778 | 779 | 13,700 | 779 |
2016-06-07 | 784 | 793 | 781 | 785 | 17,900 | 785 |
2016-06-06 | 780 | 787 | 778 | 782 | 7,700 | 782 |
2016-06-03 | 780 | 782 | 779 | 780 | 4,800 | 780 |
2016-06-02 | 781 | 782 | 778 | 780 | 7,100 | 780 |
2016-06-01 | 779 | 782 | 779 | 780 | 9,700 | 780 |
2016-05-31 | 780 | 782 | 778 | 778 | 10,000 | 778 |
2016-05-30 | 777 | 781 | 777 | 781 | 7,900 | 781 |
2016-05-27 | 777 | 778 | 776 | 778 | 3,600 | 778 |
2016-05-26 | 780 | 780 | 776 | 776 | 6,300 | 776 |
2016-05-25 | 784 | 784 | 775 | 778 | 9,200 | 778 |
2016-05-24 | 777 | 780 | 776 | 780 | 4,500 | 780 |
2016-05-23 | 773 | 777 | 773 | 777 | 4,200 | 777 |
2016-05-20 | 780 | 780 | 775 | 775 | 6,000 | 775 |
2016-05-19 | 782 | 782 | 775 | 777 | 10,600 | 777 |
2016-05-18 | 784 | 787 | 780 | 782 | 9,800 | 782 |
2016-05-17 | 783 | 784 | 783 | 783 | 2,900 | 783 |
2016-05-16 | 785 | 788 | 783 | 784 | 4,600 | 784 |
2016-05-13 | 794 | 794 | 784 | 784 | 5,700 | 784 |
2016-05-12 | 785 | 790 | 785 | 790 | 4,300 | 790 |
2016-05-11 | 787 | 789 | 785 | 785 | 2,700 | 785 |
2016-05-10 | 791 | 791 | 784 | 785 | 20,700 | 785 |
2016-05-09 | 792 | 799 | 786 | 793 | 15,900 | 793 |
2016-05-06 | 792 | 797 | 791 | 792 | 7,100 | 792 |
2016-05-02 | 790 | 794 | 788 | 790 | 15,000 | 790 |
2016-04-28 | 791 | 794 | 790 | 790 | 7,200 | 790 |
2016-04-27 | 795 | 795 | 791 | 792 | 6,000 | 792 |
2016-04-26 | 794 | 798 | 794 | 795 | 4,900 | 795 |
2016-04-25 | 798 | 799 | 794 | 795 | 10,300 | 795 |
2016-04-22 | 795 | 798 | 793 | 793 | 7,400 | 793 |
2016-04-21 | 800 | 800 | 794 | 794 | 8,900 | 794 |
2016-04-20 | 791 | 798 | 790 | 795 | 12,200 | 795 |
2016-04-19 | 791 | 795 | 790 | 790 | 10,300 | 790 |
2016-04-18 | 791 | 794 | 790 | 790 | 6,400 | 790 |
2016-04-15 | 791 | 794 | 790 | 791 | 4,500 | 791 |
2016-04-14 | 797 | 799 | 790 | 794 | 11,900 | 794 |
2016-04-13 | 796 | 799 | 795 | 797 | 5,300 | 797 |
2016-04-12 | 800 | 801 | 793 | 795 | 14,900 | 795 |
2016-04-11 | 806 | 806 | 788 | 788 | 19,700 | 788 |
2016-04-08 | 796 | 803 | 782 | 800 | 34,600 | 800 |
2016-04-07 | 799 | 800 | 793 | 800 | 8,900 | 800 |
2016-04-06 | 799 | 799 | 793 | 795 | 8,500 | 795 |
2016-04-05 | 803 | 804 | 790 | 800 | 35,600 | 800 |
2016-04-04 | 806 | 807 | 803 | 804 | 13,500 | 804 |
2016-04-01 | 810 | 810 | 805 | 805 | 20,600 | 805 |
2016-03-31 | 810 | 812 | 809 | 810 | 11,100 | 810 |
2016-03-30 | 808 | 814 | 808 | 809 | 11,100 | 809 |
2016-03-29 | 814 | 816 | 807 | 808 | 12,900 | 808 |
2016-03-28 | 809 | 811 | 807 | 808 | 12,700 | 808 |
2016-03-25 | 809 | 811 | 807 | 808 | 18,700 | 808 |
2016-03-24 | 812 | 812 | 809 | 809 | 9,800 | 809 |
2016-03-23 | 814 | 815 | 810 | 812 | 10,200 | 812 |
2016-03-22 | 816 | 820 | 812 | 812 | 8,700 | 812 |
2016-03-18 | 830 | 830 | 805 | 816 | 19,300 | 816 |
2016-03-17 | 828 | 834 | 825 | 826 | 13,300 | 826 |
2016-03-16 | 830 | 833 | 827 | 827 | 6,900 | 827 |
2016-03-15 | 830 | 833 | 830 | 830 | 9,100 | 830 |
2016-03-14 | 830 | 836 | 830 | 830 | 13,700 | 830 |
2016-03-11 | 830 | 832 | 829 | 830 | 7,100 | 830 |
2016-03-10 | 830 | 833 | 829 | 830 | 15,000 | 830 |
2016-03-09 | 826 | 830 | 826 | 827 | 11,900 | 827 |
2016-03-08 | 828 | 831 | 825 | 830 | 15,700 | 830 |
2016-03-07 | 818 | 826 | 818 | 826 | 26,900 | 826 |
2016-03-04 | 813 | 818 | 813 | 817 | 14,800 | 817 |
2016-03-03 | 810 | 815 | 806 | 813 | 31,200 | 813 |
2016-03-02 | 815 | 816 | 808 | 810 | 24,300 | 810 |
2016-03-01 | 817 | 819 | 810 | 815 | 12,800 | 815 |
2016-02-29 | 822 | 830 | 816 | 816 | 20,300 | 816 |
2016-02-26 | 830 | 833 | 821 | 824 | 13,200 | 824 |
2016-02-25 | 815 | 834 | 815 | 829 | 98,600 | 829 |
2016-02-24 | 850 | 852 | 848 | 850 | 160,700 | 850 |
2016-02-23 | 863 | 864 | 851 | 852 | 51,100 | 852 |
2016-02-22 | 849 | 851 | 849 | 851 | 35,600 | 851 |
2016-02-19 | 849 | 853 | 849 | 850 | 14,200 | 850 |
2016-02-18 | 860 | 862 | 849 | 849 | 20,200 | 849 |
2016-02-17 | 860 | 860 | 849 | 850 | 13,200 | 850 |
2016-02-16 | 859 | 860 | 848 | 849 | 17,800 | 849 |
2016-02-15 | 848 | 869 | 846 | 850 | 25,900 | 850 |
2016-02-12 | 850 | 855 | 821 | 845 | 22,700 | 845 |
2016-02-10 | 891 | 893 | 873 | 879 | 21,000 | 879 |
2016-02-09 | 890 | 890 | 880 | 886 | 28,800 | 886 |
2016-02-08 | 894 | 899 | 888 | 895 | 33,700 | 895 |
2016-02-05 | 897 | 902 | 894 | 897 | 20,600 | 897 |
2016-02-04 | 901 | 929 | 897 | 903 | 28,800 | 903 |
2016-02-03 | 899 | 930 | 892 | 901 | 42,300 | 901 |
2016-02-02 | 900 | 907 | 898 | 899 | 35,900 | 899 |
2016-02-01 | 900 | 901 | 898 | 899 | 20,400 | 899 |
2016-01-29 | 896 | 899 | 893 | 895 | 14,500 | 895 |
2016-01-28 | 902 | 902 | 891 | 900 | 18,600 | 900 |
2016-01-27 | 910 | 912 | 904 | 905 | 8,800 | 905 |
2016-01-26 | 916 | 917 | 906 | 906 | 6,800 | 906 |
2016-01-25 | 914 | 922 | 903 | 914 | 8,200 | 914 |
2016-01-22 | 880 | 890 | 880 | 890 | 13,100 | 890 |
2016-01-21 | 908 | 910 | 890 | 890 | 17,700 | 890 |
2016-01-20 | 915 | 915 | 907 | 915 | 9,600 | 915 |
2016-01-19 | 919 | 919 | 913 | 918 | 3,800 | 918 |
2016-01-18 | 930 | 930 | 910 | 915 | 10,300 | 915 |
2016-01-15 | 945 | 945 | 932 | 935 | 5,700 | 935 |
2016-01-14 | 944 | 944 | 932 | 940 | 11,400 | 940 |
2016-01-13 | 937 | 948 | 936 | 941 | 10,800 | 941 |
2016-01-12 | 948 | 952 | 934 | 937 | 26,600 | 937 |
2016-01-08 | 948 | 948 | 943 | 943 | 18,800 | 943 |
2016-01-07 | 953 | 954 | 949 | 950 | 10,200 | 950 |
2016-01-06 | 953 | 954 | 951 | 954 | 7,200 | 954 |
2016-01-05 | 953 | 957 | 952 | 953 | 6,300 | 953 |
2016-01-04 | 955 | 962 | 954 | 955 | 10,200 | 955 |
分割・併合履歴 : [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株