7603 (株)マックハウス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 785 | 794 | 777 | 777 | 9,100 | 777 |
2018-12-27 | 779 | 787 | 762 | 770 | 7,900 | 770 |
2018-12-26 | 701 | 755 | 701 | 734 | 15,000 | 734 |
2018-12-25 | 716 | 716 | 687 | 688 | 26,100 | 688 |
2018-12-21 | 809 | 809 | 779 | 783 | 19,200 | 783 |
2018-12-20 | 820 | 820 | 809 | 809 | 4,000 | 809 |
2018-12-19 | 820 | 824 | 816 | 820 | 3,800 | 820 |
2018-12-18 | 829 | 836 | 824 | 824 | 2,000 | 824 |
2018-12-17 | 832 | 837 | 829 | 829 | 3,300 | 829 |
2018-12-14 | 833 | 834 | 823 | 832 | 2,200 | 832 |
2018-12-13 | 832 | 837 | 832 | 832 | 800 | 832 |
2018-12-12 | 829 | 839 | 827 | 829 | 2,500 | 829 |
2018-12-11 | 840 | 845 | 830 | 832 | 5,800 | 832 |
2018-12-10 | 828 | 848 | 824 | 848 | 13,200 | 848 |
2018-12-07 | 839 | 850 | 835 | 850 | 11,100 | 850 |
2018-12-06 | 835 | 844 | 835 | 838 | 4,200 | 838 |
2018-12-05 | 830 | 834 | 829 | 834 | 6,200 | 834 |
2018-12-04 | 830 | 833 | 829 | 830 | 5,900 | 830 |
2018-12-03 | 829 | 831 | 828 | 829 | 6,200 | 829 |
2018-11-30 | 823 | 824 | 821 | 824 | 600 | 824 |
2018-11-29 | 818 | 821 | 818 | 821 | 4,200 | 821 |
2018-11-28 | 819 | 823 | 818 | 819 | 900 | 819 |
2018-11-27 | 823 | 823 | 816 | 818 | 1,900 | 818 |
2018-11-26 | 820 | 823 | 818 | 818 | 2,400 | 818 |
2018-11-22 | 818 | 819 | 818 | 818 | 1,200 | 818 |
2018-11-21 | 808 | 817 | 808 | 817 | 2,100 | 817 |
2018-11-20 | 811 | 814 | 810 | 814 | 9,100 | 814 |
2018-11-19 | 813 | 815 | 811 | 811 | 5,000 | 811 |
2018-11-16 | 813 | 818 | 813 | 813 | 1,400 | 813 |
2018-11-15 | 815 | 815 | 812 | 813 | 3,000 | 813 |
2018-11-14 | 820 | 820 | 811 | 816 | 4,100 | 816 |
2018-11-13 | 810 | 819 | 810 | 819 | 9,300 | 819 |
2018-11-12 | 810 | 814 | 810 | 810 | 19,500 | 810 |
2018-11-09 | 824 | 824 | 821 | 823 | 2,900 | 823 |
2018-11-08 | 823 | 824 | 820 | 823 | 3,900 | 823 |
2018-11-07 | 822 | 824 | 819 | 819 | 3,200 | 819 |
2018-11-06 | 825 | 825 | 818 | 822 | 3,900 | 822 |
2018-11-05 | 831 | 832 | 814 | 825 | 10,600 | 825 |
2018-11-02 | 849 | 849 | 830 | 841 | 8,300 | 841 |
2018-11-01 | 842 | 842 | 833 | 840 | 3,200 | 840 |
2018-10-31 | 831 | 835 | 830 | 833 | 3,400 | 833 |
2018-10-30 | 826 | 831 | 825 | 826 | 3,200 | 826 |
2018-10-29 | 842 | 843 | 837 | 837 | 1,400 | 837 |
2018-10-26 | 857 | 857 | 831 | 831 | 5,700 | 831 |
2018-10-25 | 850 | 852 | 845 | 851 | 6,500 | 851 |
2018-10-24 | 852 | 854 | 851 | 851 | 2,200 | 851 |
2018-10-23 | 859 | 859 | 852 | 858 | 2,900 | 858 |
2018-10-22 | 856 | 860 | 854 | 858 | 1,300 | 858 |
2018-10-19 | 859 | 864 | 855 | 856 | 3,600 | 856 |
2018-10-18 | 864 | 864 | 851 | 860 | 5,800 | 860 |
2018-10-17 | 861 | 863 | 860 | 862 | 1,100 | 862 |
2018-10-16 | 863 | 864 | 860 | 860 | 2,600 | 860 |
2018-10-15 | 876 | 876 | 864 | 864 | 3,800 | 864 |
2018-10-12 | 866 | 882 | 864 | 870 | 4,100 | 870 |
2018-10-11 | 871 | 872 | 865 | 866 | 11,700 | 866 |
2018-10-10 | 871 | 880 | 871 | 874 | 13,000 | 874 |
2018-10-09 | 881 | 885 | 880 | 885 | 4,200 | 885 |
2018-10-05 | 883 | 884 | 880 | 884 | 2,800 | 884 |
2018-10-04 | 883 | 885 | 882 | 884 | 2,200 | 884 |
2018-10-03 | 882 | 885 | 881 | 882 | 2,600 | 882 |
2018-10-02 | 879 | 885 | 879 | 880 | 2,600 | 880 |
2018-10-01 | 876 | 879 | 875 | 878 | 3,000 | 878 |
2018-09-28 | 876 | 881 | 876 | 881 | 1,600 | 881 |
2018-09-27 | 876 | 883 | 875 | 875 | 4,500 | 875 |
2018-09-26 | 873 | 885 | 873 | 885 | 6,800 | 885 |
2018-09-25 | 871 | 880 | 870 | 871 | 11,800 | 871 |
2018-09-21 | 874 | 876 | 870 | 870 | 6,700 | 870 |
2018-09-20 | 873 | 877 | 871 | 871 | 2,800 | 871 |
2018-09-19 | 879 | 879 | 872 | 877 | 6,900 | 877 |
2018-09-18 | 862 | 872 | 860 | 872 | 7,600 | 872 |
2018-09-14 | 869 | 869 | 862 | 862 | 2,800 | 862 |
2018-09-13 | 865 | 871 | 864 | 864 | 2,500 | 864 |
2018-09-12 | 873 | 873 | 866 | 866 | 3,900 | 866 |
2018-09-11 | 870 | 871 | 865 | 871 | 2,300 | 871 |
2018-09-10 | 871 | 871 | 863 | 868 | 8,700 | 868 |
2018-09-07 | 859 | 861 | 851 | 861 | 5,500 | 861 |
2018-09-06 | 850 | 859 | 850 | 859 | 3,900 | 859 |
2018-09-05 | 850 | 853 | 850 | 853 | 3,400 | 853 |
2018-09-04 | 854 | 860 | 850 | 854 | 10,200 | 854 |
2018-09-03 | 867 | 869 | 861 | 861 | 7,200 | 861 |
2018-08-31 | 871 | 874 | 869 | 869 | 4,900 | 869 |
2018-08-30 | 875 | 880 | 870 | 871 | 11,000 | 871 |
2018-08-29 | 880 | 887 | 875 | 875 | 31,600 | 875 |
2018-08-28 | 899 | 899 | 892 | 898 | 45,200 | 898 |
2018-08-27 | 899 | 899 | 896 | 898 | 11,700 | 898 |
2018-08-24 | 898 | 899 | 895 | 897 | 10,600 | 897 |
2018-08-23 | 898 | 898 | 895 | 895 | 7,200 | 895 |
2018-08-22 | 895 | 898 | 894 | 894 | 6,000 | 894 |
2018-08-21 | 896 | 898 | 894 | 895 | 5,100 | 895 |
2018-08-20 | 893 | 898 | 893 | 895 | 4,200 | 895 |
2018-08-17 | 893 | 896 | 892 | 892 | 6,200 | 892 |
2018-08-16 | 890 | 895 | 890 | 894 | 5,700 | 894 |
2018-08-15 | 891 | 897 | 891 | 892 | 3,300 | 892 |
2018-08-14 | 893 | 897 | 890 | 897 | 7,300 | 897 |
2018-08-13 | 893 | 896 | 891 | 893 | 8,400 | 893 |
2018-08-10 | 900 | 900 | 895 | 899 | 10,100 | 899 |
2018-08-09 | 892 | 900 | 892 | 899 | 5,700 | 899 |
2018-08-08 | 896 | 896 | 892 | 892 | 6,300 | 892 |
2018-08-07 | 898 | 898 | 892 | 893 | 6,500 | 893 |
2018-08-06 | 898 | 899 | 894 | 898 | 3,300 | 898 |
2018-08-03 | 897 | 898 | 893 | 898 | 3,700 | 898 |
2018-08-02 | 896 | 897 | 892 | 897 | 6,600 | 897 |
2018-08-01 | 886 | 895 | 886 | 892 | 5,100 | 892 |
2018-07-31 | 893 | 897 | 888 | 889 | 14,400 | 889 |
2018-07-30 | 893 | 900 | 893 | 899 | 6,900 | 899 |
2018-07-27 | 895 | 898 | 893 | 893 | 6,700 | 893 |
2018-07-26 | 896 | 899 | 889 | 899 | 9,700 | 899 |
2018-07-25 | 900 | 900 | 890 | 891 | 7,200 | 891 |
2018-07-24 | 899 | 900 | 898 | 899 | 2,700 | 899 |
2018-07-23 | 900 | 900 | 898 | 900 | 2,000 | 900 |
2018-07-20 | 899 | 900 | 897 | 900 | 3,100 | 900 |
2018-07-19 | 900 | 901 | 893 | 896 | 4,700 | 896 |
2018-07-18 | 897 | 899 | 895 | 899 | 4,400 | 899 |
2018-07-17 | 896 | 897 | 888 | 896 | 6,600 | 896 |
2018-07-13 | 891 | 895 | 891 | 892 | 1,400 | 892 |
2018-07-12 | 892 | 894 | 888 | 891 | 3,400 | 891 |
2018-07-11 | 883 | 892 | 883 | 892 | 3,300 | 892 |
2018-07-10 | 890 | 890 | 883 | 883 | 8,300 | 883 |
2018-07-09 | 870 | 885 | 860 | 885 | 20,500 | 885 |
2018-07-06 | 892 | 896 | 883 | 884 | 15,100 | 884 |
2018-07-05 | 899 | 899 | 890 | 891 | 7,800 | 891 |
2018-07-04 | 892 | 897 | 891 | 896 | 2,700 | 896 |
2018-07-03 | 900 | 900 | 891 | 891 | 6,400 | 891 |
2018-07-02 | 898 | 900 | 898 | 900 | 6,300 | 900 |
2018-06-29 | 897 | 901 | 895 | 898 | 1,500 | 898 |
2018-06-28 | 899 | 901 | 893 | 897 | 4,600 | 897 |
2018-06-27 | 898 | 900 | 893 | 900 | 2,400 | 900 |
2018-06-26 | 903 | 903 | 892 | 893 | 7,000 | 893 |
2018-06-25 | 907 | 907 | 898 | 901 | 4,500 | 901 |
2018-06-22 | 901 | 902 | 890 | 894 | 8,200 | 894 |
2018-06-21 | 903 | 908 | 901 | 901 | 3,300 | 901 |
2018-06-20 | 904 | 907 | 904 | 905 | 4,600 | 905 |
2018-06-19 | 911 | 912 | 906 | 906 | 3,900 | 906 |
2018-06-18 | 914 | 914 | 909 | 912 | 4,500 | 912 |
2018-06-15 | 913 | 913 | 910 | 912 | 5,500 | 912 |
2018-06-14 | 912 | 912 | 911 | 911 | 2,900 | 911 |
2018-06-13 | 912 | 912 | 910 | 912 | 3,400 | 912 |
2018-06-12 | 910 | 911 | 909 | 911 | 2,100 | 911 |
2018-06-11 | 913 | 913 | 907 | 911 | 24,300 | 911 |
2018-06-08 | 906 | 907 | 904 | 906 | 7,600 | 906 |
2018-06-07 | 905 | 905 | 902 | 904 | 5,900 | 904 |
2018-06-06 | 904 | 906 | 903 | 905 | 6,800 | 905 |
2018-06-05 | 901 | 904 | 901 | 902 | 4,400 | 902 |
2018-06-04 | 904 | 904 | 897 | 902 | 10,300 | 902 |
2018-06-01 | 897 | 900 | 897 | 900 | 1,900 | 900 |
2018-05-31 | 897 | 900 | 897 | 900 | 3,300 | 900 |
2018-05-30 | 897 | 897 | 888 | 897 | 7,400 | 897 |
2018-05-29 | 898 | 900 | 897 | 899 | 4,500 | 899 |
2018-05-28 | 900 | 900 | 898 | 900 | 5,500 | 900 |
2018-05-25 | 899 | 899 | 894 | 899 | 2,300 | 899 |
2018-05-24 | 899 | 899 | 891 | 897 | 4,000 | 897 |
2018-05-23 | 898 | 899 | 895 | 899 | 7,500 | 899 |
2018-05-22 | 897 | 898 | 894 | 895 | 4,100 | 895 |
2018-05-21 | 898 | 898 | 893 | 897 | 3,100 | 897 |
2018-05-18 | 891 | 895 | 891 | 895 | 2,800 | 895 |
2018-05-17 | 898 | 898 | 893 | 893 | 11,500 | 893 |
2018-05-16 | 892 | 896 | 892 | 895 | 3,700 | 895 |
2018-05-15 | 893 | 894 | 892 | 892 | 3,400 | 892 |
2018-05-14 | 890 | 894 | 886 | 888 | 6,100 | 888 |
2018-05-11 | 876 | 897 | 876 | 885 | 15,300 | 885 |
2018-05-10 | 865 | 880 | 863 | 876 | 48,100 | 876 |
2018-05-09 | 900 | 904 | 899 | 903 | 8,900 | 903 |
2018-05-08 | 899 | 903 | 898 | 899 | 4,600 | 899 |
2018-05-07 | 904 | 905 | 898 | 899 | 10,000 | 899 |
2018-05-02 | 900 | 900 | 895 | 899 | 6,600 | 899 |
2018-05-01 | 899 | 899 | 896 | 898 | 6,300 | 898 |
2018-04-27 | 892 | 895 | 891 | 892 | 1,500 | 892 |
2018-04-26 | 893 | 894 | 889 | 892 | 2,400 | 892 |
2018-04-25 | 889 | 896 | 881 | 888 | 6,100 | 888 |
2018-04-24 | 898 | 898 | 888 | 888 | 5,600 | 888 |
2018-04-23 | 892 | 896 | 892 | 896 | 1,500 | 896 |
2018-04-20 | 894 | 894 | 887 | 891 | 3,100 | 891 |
2018-04-19 | 884 | 894 | 883 | 894 | 1,900 | 894 |
2018-04-18 | 897 | 898 | 884 | 885 | 18,600 | 885 |
2018-04-17 | 903 | 903 | 896 | 897 | 7,300 | 897 |
2018-04-16 | 905 | 905 | 899 | 903 | 5,000 | 903 |
2018-04-13 | 901 | 905 | 900 | 905 | 11,900 | 905 |
2018-04-12 | 900 | 907 | 899 | 901 | 24,200 | 901 |
2018-04-11 | 886 | 890 | 882 | 883 | 4,000 | 883 |
2018-04-10 | 885 | 892 | 881 | 884 | 10,400 | 884 |
2018-04-09 | 894 | 897 | 892 | 897 | 4,300 | 897 |
2018-04-06 | 895 | 896 | 891 | 893 | 5,100 | 893 |
2018-04-05 | 891 | 894 | 870 | 892 | 4,000 | 892 |
2018-04-04 | 885 | 891 | 878 | 891 | 10,100 | 891 |
2018-04-03 | 889 | 895 | 887 | 887 | 7,700 | 887 |
2018-03-30 | 888 | 894 | 884 | 884 | 5,100 | 884 |
2018-03-29 | 865 | 887 | 863 | 885 | 11,600 | 885 |
2018-03-28 | 835 | 857 | 835 | 852 | 11,600 | 852 |
2018-03-27 | 828 | 839 | 822 | 838 | 8,200 | 838 |
2018-03-26 | 826 | 837 | 805 | 820 | 26,700 | 820 |
2018-03-23 | 850 | 853 | 841 | 848 | 23,900 | 848 |
2018-03-22 | 875 | 876 | 857 | 860 | 18,700 | 860 |
2018-03-20 | 890 | 890 | 877 | 879 | 14,600 | 879 |
2018-03-19 | 902 | 904 | 891 | 891 | 12,700 | 891 |
2018-03-16 | 901 | 905 | 901 | 903 | 2,500 | 903 |
2018-03-15 | 905 | 906 | 901 | 901 | 13,800 | 901 |
2018-03-14 | 910 | 910 | 907 | 907 | 3,800 | 907 |
2018-03-13 | 913 | 915 | 906 | 907 | 17,800 | 907 |
2018-03-12 | 919 | 919 | 910 | 912 | 10,900 | 912 |
2018-03-09 | 906 | 913 | 905 | 913 | 9,500 | 913 |
2018-03-08 | 911 | 912 | 905 | 906 | 8,200 | 906 |
2018-03-07 | 914 | 914 | 906 | 909 | 13,200 | 909 |
2018-03-06 | 928 | 928 | 912 | 914 | 20,300 | 914 |
2018-03-05 | 939 | 943 | 906 | 924 | 25,400 | 924 |
2018-03-02 | 940 | 948 | 929 | 946 | 20,800 | 946 |
2018-03-01 | 944 | 946 | 940 | 940 | 17,000 | 940 |
2018-02-28 | 945 | 951 | 940 | 948 | 25,100 | 948 |
2018-02-27 | 939 | 946 | 932 | 946 | 42,700 | 946 |
2018-02-26 | 947 | 960 | 937 | 937 | 140,600 | 937 |
2018-02-23 | 989 | 990 | 976 | 982 | 188,800 | 982 |
2018-02-22 | 988 | 993 | 986 | 992 | 70,600 | 992 |
2018-02-21 | 986 | 995 | 986 | 990 | 29,600 | 990 |
2018-02-20 | 996 | 997 | 990 | 990 | 24,200 | 990 |
2018-02-19 | 991 | 1,000 | 987 | 996 | 32,400 | 996 |
2018-02-16 | 981 | 988 | 981 | 986 | 13,500 | 986 |
2018-02-15 | 975 | 987 | 975 | 984 | 10,800 | 984 |
2018-02-14 | 984 | 985 | 974 | 976 | 11,500 | 976 |
2018-02-13 | 976 | 991 | 976 | 984 | 17,500 | 984 |
2018-02-09 | 966 | 990 | 960 | 976 | 31,000 | 976 |
2018-02-08 | 969 | 989 | 969 | 981 | 22,400 | 981 |
2018-02-07 | 999 | 999 | 962 | 975 | 22,700 | 975 |
2018-02-06 | 955 | 962 | 941 | 957 | 52,100 | 957 |
2018-02-05 | 973 | 1,009 | 965 | 979 | 41,900 | 979 |
2018-02-02 | 995 | 996 | 981 | 988 | 24,500 | 988 |
2018-02-01 | 997 | 998 | 992 | 994 | 28,400 | 994 |
2018-01-31 | 1,000 | 1,009 | 1,000 | 1,000 | 21,200 | 1,000 |
2018-01-30 | 1,023 | 1,028 | 1,002 | 1,003 | 36,400 | 1,003 |
2018-01-29 | 1,005 | 1,044 | 1,002 | 1,011 | 51,900 | 1,011 |
2018-01-26 | 1,000 | 1,005 | 998 | 1,000 | 36,400 | 1,000 |
2018-01-25 | 998 | 999 | 994 | 996 | 19,000 | 996 |
2018-01-24 | 990 | 993 | 984 | 993 | 19,300 | 993 |
2018-01-23 | 985 | 988 | 982 | 985 | 20,400 | 985 |
2018-01-22 | 985 | 985 | 982 | 984 | 15,500 | 984 |
2018-01-19 | 974 | 980 | 973 | 980 | 9,600 | 980 |
2018-01-18 | 968 | 976 | 968 | 972 | 12,900 | 972 |
2018-01-17 | 965 | 977 | 965 | 970 | 32,300 | 970 |
2018-01-16 | 957 | 965 | 957 | 961 | 18,300 | 961 |
2018-01-15 | 957 | 960 | 955 | 957 | 17,300 | 957 |
2018-01-12 | 947 | 960 | 947 | 957 | 20,800 | 957 |
2018-01-11 | 943 | 953 | 941 | 946 | 19,800 | 946 |
2018-01-10 | 944 | 954 | 941 | 946 | 32,100 | 946 |
2018-01-09 | 947 | 955 | 945 | 945 | 56,700 | 945 |
2018-01-05 | 942 | 948 | 941 | 944 | 20,100 | 944 |
2018-01-04 | 945 | 948 | 942 | 942 | 30,500 | 942 |
分割・併合履歴 : [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株