7095 (株)Macbee Planet の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 4,305 | 4,555 | 4,255 | 4,285 | 139,800 | 1,071.25 |
| 2020-12-29 | 4,605 | 4,700 | 4,240 | 4,305 | 196,300 | 1,076.25 |
| 2020-12-28 | 4,845 | 4,945 | 4,465 | 4,740 | 194,400 | 1,185 |
| 2020-12-25 | 4,400 | 4,875 | 4,365 | 4,855 | 199,500 | 1,213.75 |
| 2020-12-24 | 4,260 | 4,445 | 4,230 | 4,395 | 90,200 | 1,098.75 |
| 2020-12-23 | 4,210 | 4,350 | 4,030 | 4,225 | 91,000 | 1,056.25 |
| 2020-12-22 | 3,970 | 4,315 | 3,895 | 4,270 | 152,500 | 1,067.50 |
| 2020-12-21 | 4,090 | 4,230 | 3,885 | 4,110 | 87,400 | 1,027.50 |
| 2020-12-18 | 4,000 | 4,135 | 3,860 | 4,080 | 107,700 | 1,020 |
| 2020-12-17 | 3,710 | 4,140 | 3,675 | 4,050 | 129,100 | 1,012.50 |
| 2020-12-16 | 3,910 | 4,230 | 3,615 | 3,630 | 174,200 | 907.50 |
| 2020-12-15 | 3,880 | 4,145 | 3,855 | 3,955 | 341,300 | 988.75 |
| 2020-12-14 | 3,555 | 3,675 | 3,470 | 3,580 | 92,000 | 895 |
| 2020-12-11 | 3,380 | 3,495 | 3,380 | 3,475 | 60,700 | 868.75 |
| 2020-12-10 | 3,260 | 3,295 | 3,185 | 3,240 | 27,600 | 810 |
| 2020-12-09 | 3,225 | 3,350 | 3,190 | 3,305 | 26,200 | 826.25 |
| 2020-12-08 | 3,180 | 3,265 | 3,120 | 3,175 | 43,300 | 793.75 |
| 2020-12-07 | 3,460 | 3,545 | 3,220 | 3,225 | 60,800 | 806.25 |
| 2020-12-04 | 3,560 | 3,575 | 3,385 | 3,495 | 33,000 | 873.75 |
| 2020-12-03 | 3,675 | 3,685 | 3,545 | 3,560 | 30,500 | 890 |
| 2020-12-02 | 3,590 | 3,710 | 3,540 | 3,665 | 43,800 | 916.25 |
| 2020-12-01 | 3,635 | 3,670 | 3,460 | 3,550 | 54,900 | 887.50 |
| 2020-11-30 | 3,760 | 3,885 | 3,520 | 3,625 | 80,400 | 906.25 |
| 2020-11-27 | 3,675 | 3,710 | 3,410 | 3,690 | 89,300 | 922.50 |
| 2020-11-26 | 3,480 | 3,680 | 3,445 | 3,675 | 84,300 | 918.75 |
| 2020-11-25 | 3,400 | 3,460 | 3,350 | 3,435 | 43,700 | 858.75 |
| 2020-11-24 | 3,340 | 3,380 | 3,290 | 3,340 | 22,700 | 835 |
| 2020-11-20 | 3,230 | 3,285 | 3,180 | 3,270 | 21,200 | 817.50 |
| 2020-11-19 | 3,190 | 3,270 | 3,155 | 3,220 | 20,400 | 805 |
| 2020-11-18 | 3,100 | 3,320 | 3,100 | 3,300 | 39,400 | 825 |
| 2020-11-17 | 3,230 | 3,250 | 3,070 | 3,070 | 31,600 | 767.50 |
| 2020-11-16 | 3,290 | 3,290 | 3,185 | 3,230 | 22,000 | 807.50 |
| 2020-11-13 | 3,230 | 3,285 | 3,170 | 3,275 | 22,900 | 818.75 |
| 2020-11-12 | 3,330 | 3,335 | 3,210 | 3,295 | 17,000 | 823.75 |
| 2020-11-11 | 3,170 | 3,300 | 3,105 | 3,260 | 29,300 | 815 |
| 2020-11-10 | 3,450 | 3,465 | 3,170 | 3,170 | 64,200 | 792.50 |
| 2020-11-09 | 3,385 | 3,485 | 3,355 | 3,445 | 41,500 | 861.25 |
| 2020-11-06 | 3,460 | 3,460 | 3,330 | 3,340 | 40,800 | 835 |
| 2020-11-05 | 3,525 | 3,570 | 3,380 | 3,430 | 57,900 | 857.50 |
| 2020-11-04 | 3,330 | 3,485 | 3,215 | 3,390 | 50,400 | 847.50 |
| 2020-11-02 | 3,180 | 3,280 | 3,095 | 3,215 | 32,700 | 803.75 |
| 2020-10-30 | 3,330 | 3,420 | 3,160 | 3,210 | 68,600 | 802.50 |
| 2020-10-29 | 3,160 | 3,445 | 3,160 | 3,350 | 53,500 | 837.50 |
| 2020-10-28 | 3,265 | 3,360 | 3,170 | 3,230 | 28,300 | 807.50 |
| 2020-10-27 | 3,110 | 3,400 | 3,080 | 3,330 | 88,200 | 832.50 |
| 2020-10-26 | 3,430 | 3,500 | 3,300 | 3,320 | 48,300 | 830 |
| 2020-10-23 | 3,520 | 3,530 | 3,275 | 3,475 | 90,200 | 868.75 |
| 2020-10-22 | 3,640 | 3,650 | 3,510 | 3,555 | 59,000 | 888.75 |
| 2020-10-21 | 3,720 | 3,760 | 3,640 | 3,640 | 56,700 | 910 |
| 2020-10-20 | 3,750 | 3,780 | 3,625 | 3,670 | 78,300 | 917.50 |
| 2020-10-19 | 3,710 | 3,835 | 3,605 | 3,735 | 119,200 | 933.75 |
| 2020-10-16 | 3,975 | 4,020 | 3,700 | 3,725 | 165,800 | 931.25 |
| 2020-10-15 | 4,305 | 4,520 | 4,020 | 4,020 | 241,900 | 1,005 |
| 2020-10-14 | 4,095 | 4,160 | 4,070 | 4,115 | 35,800 | 1,028.75 |
| 2020-10-13 | 4,000 | 4,175 | 3,995 | 4,130 | 72,600 | 1,032.50 |
| 2020-10-12 | 4,070 | 4,110 | 3,955 | 4,025 | 69,100 | 1,006.25 |
| 2020-10-09 | 4,180 | 4,235 | 3,945 | 4,065 | 66,800 | 1,016.25 |
| 2020-10-08 | 4,325 | 4,340 | 4,165 | 4,165 | 57,600 | 1,041.25 |
| 2020-10-07 | 4,190 | 4,310 | 4,130 | 4,240 | 109,500 | 1,060 |
| 2020-10-06 | 3,920 | 4,185 | 3,855 | 4,185 | 104,600 | 1,046.25 |
| 2020-10-05 | 3,900 | 3,920 | 3,780 | 3,860 | 74,000 | 965 |
| 2020-10-02 | 3,980 | 4,070 | 3,820 | 3,865 | 94,600 | 966.25 |
| 2020-09-30 | 3,970 | 4,040 | 3,885 | 3,885 | 46,600 | 971.25 |
| 2020-09-29 | 4,025 | 4,095 | 3,975 | 3,980 | 54,100 | 995 |
| 2020-09-28 | 3,950 | 4,070 | 3,860 | 3,915 | 95,100 | 978.75 |
| 2020-09-25 | 4,000 | 4,060 | 3,845 | 3,890 | 118,300 | 972.50 |
| 2020-09-24 | 4,210 | 4,310 | 4,005 | 4,015 | 141,000 | 1,003.75 |
| 2020-09-23 | 4,200 | 4,290 | 4,080 | 4,100 | 101,600 | 1,025 |
| 2020-09-18 | 4,250 | 4,345 | 4,225 | 4,240 | 71,500 | 1,060 |
| 2020-09-17 | 4,315 | 4,375 | 4,175 | 4,190 | 132,300 | 1,047.50 |
| 2020-09-16 | 4,605 | 4,605 | 4,360 | 4,385 | 165,600 | 1,096.25 |
| 2020-09-15 | 4,330 | 4,665 | 4,165 | 4,610 | 384,000 | 1,152.50 |
| 2020-09-14 | 3,825 | 4,390 | 3,570 | 4,215 | 960,400 | 1,053.75 |
| 2020-09-11 | 4,065 | 4,065 | 4,065 | 4,065 | 7,800 | 1,016.25 |
| 2020-09-10 | 4,820 | 4,935 | 4,670 | 4,765 | 237,500 | 1,191.25 |
| 2020-09-09 | 4,450 | 4,910 | 4,420 | 4,800 | 218,500 | 1,200 |
| 2020-09-08 | 4,510 | 4,620 | 4,235 | 4,610 | 176,900 | 1,152.50 |
| 2020-09-07 | 4,770 | 4,785 | 4,385 | 4,400 | 211,700 | 1,100 |
| 2020-09-04 | 4,750 | 4,945 | 4,740 | 4,840 | 171,200 | 1,210 |
| 2020-09-03 | 5,100 | 5,100 | 4,905 | 4,960 | 117,800 | 1,240 |
| 2020-09-02 | 4,890 | 5,040 | 4,800 | 5,000 | 226,600 | 1,250 |
| 2020-09-01 | 4,795 | 4,865 | 4,625 | 4,780 | 123,000 | 1,195 |
| 2020-08-31 | 4,810 | 4,955 | 4,665 | 4,770 | 188,900 | 1,192.50 |
| 2020-08-28 | 5,160 | 5,320 | 4,360 | 4,600 | 382,600 | 1,150 |
| 2020-08-27 | 5,140 | 5,270 | 4,845 | 5,060 | 346,800 | 1,265 |
| 2020-08-26 | 4,650 | 5,060 | 4,615 | 5,030 | 407,700 | 1,257.50 |
| 2020-08-25 | 4,420 | 4,925 | 4,400 | 4,590 | 509,400 | 1,147.50 |
| 2020-08-24 | 4,405 | 4,455 | 4,280 | 4,365 | 82,600 | 1,091.25 |
| 2020-08-21 | 4,460 | 4,530 | 4,210 | 4,365 | 189,800 | 1,091.25 |
| 2020-08-20 | 4,530 | 4,530 | 4,260 | 4,400 | 159,600 | 1,100 |
| 2020-08-19 | 4,485 | 4,580 | 4,415 | 4,520 | 174,300 | 1,130 |
| 2020-08-18 | 4,230 | 4,410 | 4,200 | 4,380 | 192,000 | 1,095 |
| 2020-08-17 | 3,970 | 4,235 | 3,860 | 4,140 | 173,800 | 1,035 |
| 2020-08-14 | 3,730 | 3,900 | 3,665 | 3,900 | 70,100 | 975 |
| 2020-08-13 | 3,675 | 3,825 | 3,625 | 3,770 | 71,800 | 942.50 |
| 2020-08-12 | 3,705 | 3,730 | 3,550 | 3,610 | 71,300 | 902.50 |
| 2020-08-11 | 3,695 | 3,790 | 3,635 | 3,755 | 86,900 | 938.75 |
| 2020-08-07 | 3,790 | 3,850 | 3,585 | 3,650 | 105,600 | 912.50 |
| 2020-08-06 | 3,940 | 3,940 | 3,735 | 3,805 | 76,900 | 951.25 |
| 2020-08-05 | 3,795 | 3,955 | 3,740 | 3,900 | 87,000 | 975 |
| 2020-08-04 | 3,710 | 3,940 | 3,660 | 3,865 | 150,500 | 966.25 |
| 2020-08-03 | 3,480 | 3,710 | 3,480 | 3,585 | 100,000 | 896.25 |
| 2020-07-31 | 3,775 | 3,835 | 3,460 | 3,480 | 214,700 | 870 |
| 2020-07-30 | 3,800 | 3,890 | 3,685 | 3,820 | 115,600 | 955 |
| 2020-07-29 | 4,030 | 4,070 | 3,680 | 3,715 | 241,800 | 928.75 |
| 2020-07-28 | 4,150 | 4,150 | 4,025 | 4,050 | 69,800 | 1,012.50 |
| 2020-07-27 | 4,100 | 4,330 | 4,035 | 4,065 | 125,400 | 1,016.25 |
| 2020-07-22 | 4,135 | 4,265 | 4,010 | 4,200 | 143,900 | 1,050 |
| 2020-07-21 | 4,215 | 4,280 | 3,995 | 4,110 | 267,900 | 1,027.50 |
| 2020-07-20 | 4,630 | 4,630 | 4,145 | 4,185 | 283,200 | 1,046.25 |
| 2020-07-17 | 4,800 | 4,935 | 4,505 | 4,560 | 219,900 | 1,140 |
| 2020-07-16 | 5,120 | 5,230 | 4,735 | 4,865 | 261,200 | 1,216.25 |
| 2020-07-15 | 4,620 | 5,170 | 4,495 | 5,020 | 506,600 | 1,255 |
| 2020-07-14 | 4,480 | 4,715 | 4,455 | 4,675 | 212,000 | 1,168.75 |
| 2020-07-13 | 4,340 | 4,550 | 4,315 | 4,535 | 162,700 | 1,133.75 |
| 2020-07-10 | 4,305 | 4,475 | 4,215 | 4,270 | 152,200 | 1,067.50 |
| 2020-07-09 | 4,500 | 4,510 | 4,200 | 4,235 | 202,400 | 1,058.75 |
| 2020-07-08 | 4,655 | 4,730 | 4,390 | 4,500 | 211,000 | 1,125 |
| 2020-07-07 | 4,580 | 4,830 | 4,425 | 4,690 | 233,000 | 1,172.50 |
| 2020-07-06 | 4,340 | 4,635 | 4,265 | 4,625 | 193,800 | 1,156.25 |
| 2020-07-03 | 4,240 | 4,385 | 4,025 | 4,290 | 511,700 | 1,072.50 |
| 2020-07-02 | 4,460 | 4,725 | 3,980 | 4,100 | 591,900 | 1,025 |
| 2020-07-01 | 5,000 | 5,100 | 4,185 | 4,320 | 648,800 | 1,080 |
| 2020-06-30 | 5,630 | 5,690 | 4,625 | 5,170 | 791,100 | 1,292.50 |
| 2020-06-29 | 4,655 | 5,430 | 4,655 | 5,430 | 660,800 | 1,357.50 |
| 2020-06-26 | 4,510 | 4,725 | 4,510 | 4,725 | 337,900 | 1,181.25 |
| 2020-06-25 | 4,000 | 4,135 | 3,985 | 4,025 | 116,600 | 1,006.25 |
| 2020-06-24 | 4,150 | 4,360 | 3,980 | 4,070 | 230,400 | 1,017.50 |
| 2020-06-23 | 4,100 | 4,240 | 3,980 | 4,040 | 226,700 | 1,010 |
| 2020-06-22 | 4,400 | 4,490 | 4,080 | 4,140 | 296,500 | 1,035 |
| 2020-06-19 | 4,460 | 4,875 | 4,335 | 4,425 | 593,800 | 1,106.25 |
| 2020-06-18 | 3,905 | 4,520 | 3,820 | 4,520 | 819,600 | 1,130 |
| 2020-06-17 | 4,000 | 4,065 | 3,675 | 3,820 | 511,900 | 955 |
| 2020-06-16 | 3,500 | 3,860 | 3,435 | 3,860 | 420,700 | 965 |
| 2020-06-15 | 3,385 | 3,660 | 3,105 | 3,160 | 709,900 | 790 |
| 2020-06-12 | 2,751 | 3,050 | 2,720 | 3,020 | 245,700 | 755 |
| 2020-06-11 | 3,120 | 3,155 | 2,968 | 2,974 | 191,200 | 743.50 |
| 2020-06-10 | 3,150 | 3,275 | 3,070 | 3,190 | 133,100 | 797.50 |
| 2020-06-09 | 3,240 | 3,375 | 3,035 | 3,150 | 255,900 | 787.50 |
| 2020-06-08 | 3,075 | 3,300 | 2,994 | 3,275 | 379,300 | 818.75 |
| 2020-06-05 | 2,800 | 2,967 | 2,741 | 2,954 | 286,300 | 738.50 |
| 2020-06-04 | 2,847 | 2,849 | 2,718 | 2,775 | 136,700 | 693.75 |
| 2020-06-03 | 2,813 | 2,875 | 2,635 | 2,808 | 230,500 | 702 |
| 2020-06-02 | 2,645 | 2,855 | 2,645 | 2,783 | 303,500 | 695.75 |
| 2020-06-01 | 2,433 | 2,637 | 2,433 | 2,637 | 175,200 | 659.25 |
| 2020-05-29 | 2,430 | 2,500 | 2,360 | 2,466 | 117,500 | 616.50 |
| 2020-05-28 | 2,600 | 2,608 | 2,320 | 2,413 | 276,500 | 603.25 |
| 2020-05-27 | 2,255 | 2,560 | 2,241 | 2,540 | 238,700 | 635 |
| 2020-05-26 | 2,375 | 2,434 | 2,202 | 2,220 | 147,900 | 555 |
| 2020-05-25 | 2,302 | 2,385 | 2,265 | 2,377 | 108,800 | 594.25 |
| 2020-05-22 | 2,333 | 2,344 | 2,224 | 2,260 | 83,100 | 565 |
| 2020-05-21 | 2,205 | 2,350 | 2,186 | 2,333 | 109,000 | 583.25 |
| 2020-05-20 | 2,154 | 2,175 | 2,108 | 2,141 | 43,300 | 535.25 |
| 2020-05-19 | 2,200 | 2,241 | 2,111 | 2,128 | 29,800 | 532 |
| 2020-05-18 | 2,130 | 2,160 | 2,091 | 2,158 | 24,000 | 539.50 |
| 2020-05-15 | 2,151 | 2,195 | 2,020 | 2,080 | 54,900 | 520 |
| 2020-05-14 | 2,260 | 2,268 | 2,118 | 2,135 | 48,300 | 533.75 |
| 2020-05-13 | 2,190 | 2,266 | 2,180 | 2,265 | 21,300 | 566.25 |
| 2020-05-12 | 2,259 | 2,263 | 2,188 | 2,220 | 50,100 | 555 |
| 2020-05-11 | 2,252 | 2,330 | 2,205 | 2,260 | 82,400 | 565 |
| 2020-05-08 | 2,194 | 2,229 | 2,100 | 2,153 | 59,000 | 538.25 |
| 2020-05-07 | 2,143 | 2,199 | 2,075 | 2,170 | 55,900 | 542.50 |
| 2020-05-01 | 2,195 | 2,195 | 2,029 | 2,143 | 107,800 | 535.75 |
| 2020-04-30 | 2,299 | 2,319 | 2,215 | 2,230 | 71,700 | 557.50 |
| 2020-04-28 | 2,219 | 2,313 | 2,161 | 2,230 | 132,000 | 557.50 |
| 2020-04-27 | 2,105 | 2,228 | 2,084 | 2,169 | 173,800 | 542.25 |
| 2020-04-24 | 2,244 | 2,244 | 2,020 | 2,033 | 221,600 | 508.25 |
| 2020-04-23 | 2,352 | 2,442 | 2,250 | 2,284 | 233,900 | 571 |
| 2020-04-22 | 2,413 | 2,541 | 2,167 | 2,270 | 451,200 | 567.50 |
| 2020-04-21 | 2,985 | 3,305 | 2,463 | 2,463 | 1,339,700 | 615.75 |
| 2020-04-20 | 2,525 | 2,974 | 2,505 | 2,963 | 1,599,800 | 740.75 |
| 2020-04-17 | 2,350 | 2,584 | 2,256 | 2,475 | 567,000 | 618.75 |
| 2020-04-16 | 2,188 | 2,326 | 2,050 | 2,253 | 513,600 | 563.25 |
| 2020-04-15 | 2,399 | 2,613 | 2,221 | 2,225 | 892,400 | 556.25 |
| 2020-04-14 | 2,137 | 2,340 | 2,100 | 2,320 | 727,800 | 580 |
| 2020-04-13 | 2,020 | 2,222 | 1,921 | 2,087 | 554,700 | 521.75 |
| 2020-04-10 | 2,140 | 2,205 | 2,033 | 2,038 | 393,800 | 509.50 |
| 2020-04-09 | 2,019 | 2,195 | 1,951 | 2,195 | 769,600 | 548.75 |
| 2020-04-08 | 1,760 | 1,973 | 1,739 | 1,939 | 567,900 | 484.75 |
| 2020-04-07 | 1,727 | 1,785 | 1,697 | 1,725 | 92,000 | 431.25 |
| 2020-04-06 | 1,704 | 1,733 | 1,665 | 1,679 | 120,500 | 419.75 |
| 2020-04-03 | 1,795 | 1,838 | 1,688 | 1,701 | 282,600 | 425.25 |
| 2020-04-02 | 1,700 | 1,795 | 1,615 | 1,757 | 613,600 | 439.25 |
| 2020-04-01 | 1,808 | 1,886 | 1,683 | 1,683 | 1,029,600 | 420.75 |
| 2020-03-31 | 2,348 | 2,388 | 1,848 | 1,848 | 2,659,000 | 462 |
分割・併合履歴 ： [2024-05-30]1株→4株
