7603 (株)マックハウス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 485 | 485 | 470 | 470 | 2,000 | 326.39 |
| 2000-12-25 | 537 | 538 | 537 | 538 | 2,000 | 373.61 |
| 2000-12-15 | 559 | 559 | 559 | 559 | 6,000 | 388.19 |
| 2000-12-11 | 487 | 487 | 479 | 479 | 18,000 | 332.64 |
| 2000-12-08 | 472 | 472 | 462 | 462 | 2,000 | 320.83 |
| 2000-12-06 | 461 | 461 | 461 | 461 | 2,000 | 320.14 |
| 2000-12-05 | 450 | 450 | 450 | 450 | 1,000 | 312.50 |
| 2000-12-04 | 440 | 440 | 440 | 440 | 4,000 | 305.56 |
| 2000-12-01 | 442 | 442 | 440 | 440 | 4,000 | 305.56 |
| 2000-11-29 | 440 | 440 | 440 | 440 | 1,000 | 305.56 |
| 2000-11-28 | 440 | 440 | 440 | 440 | 2,000 | 305.56 |
| 2000-11-27 | 430 | 440 | 430 | 440 | 5,000 | 305.56 |
| 2000-11-24 | 426 | 426 | 426 | 426 | 1,000 | 295.83 |
| 2000-11-22 | 433 | 433 | 433 | 433 | 1,000 | 300.69 |
| 2000-11-20 | 450 | 450 | 450 | 450 | 10,000 | 312.50 |
| 2000-11-17 | 480 | 480 | 480 | 480 | 2,000 | 333.33 |
| 2000-11-10 | 530 | 530 | 520 | 530 | 15,000 | 368.06 |
| 2000-11-09 | 510 | 520 | 510 | 520 | 5,000 | 361.11 |
| 2000-11-08 | 515 | 515 | 510 | 510 | 2,000 | 354.17 |
| 2000-11-07 | 505 | 514 | 503 | 514 | 3,000 | 356.94 |
| 2000-11-02 | 477 | 477 | 477 | 477 | 1,000 | 331.25 |
| 2000-11-01 | 470 | 471 | 470 | 470 | 3,000 | 326.39 |
| 2000-10-25 | 520 | 520 | 520 | 520 | 2,000 | 361.11 |
| 2000-10-13 | 520 | 520 | 520 | 520 | 3,000 | 361.11 |
| 2000-10-11 | 520 | 520 | 520 | 520 | 1,000 | 361.11 |
| 2000-10-10 | 550 | 550 | 540 | 550 | 14,000 | 381.94 |
| 2000-10-06 | 520 | 520 | 520 | 520 | 1,000 | 361.11 |
| 2000-10-05 | 521 | 521 | 520 | 520 | 4,000 | 361.11 |
| 2000-10-04 | 510 | 520 | 510 | 520 | 6,000 | 361.11 |
| 2000-10-03 | 500 | 500 | 500 | 500 | 1,000 | 347.22 |
| 2000-09-26 | 490 | 490 | 490 | 490 | 1,000 | 340.28 |
| 2000-09-25 | 465 | 570 | 465 | 570 | 4,000 | 395.83 |
| 2000-09-22 | 499 | 499 | 499 | 499 | 2,000 | 346.53 |
| 2000-09-13 | 570 | 570 | 570 | 570 | 1,000 | 395.83 |
| 2000-09-12 | 589 | 589 | 585 | 585 | 2,000 | 406.25 |
| 2000-09-11 | 597 | 600 | 597 | 600 | 13,000 | 416.67 |
| 2000-09-08 | 555 | 560 | 555 | 560 | 3,000 | 388.89 |
| 2000-09-07 | 518 | 555 | 518 | 555 | 4,000 | 385.42 |
| 2000-09-01 | 480 | 480 | 480 | 480 | 1,000 | 333.33 |
| 2000-08-25 | 554 | 554 | 554 | 554 | 2,000 | 384.72 |
| 2000-08-22 | 529 | 530 | 529 | 530 | 2,000 | 368.06 |
| 2000-08-21 | 530 | 530 | 520 | 529 | 5,000 | 367.36 |
| 2000-08-17 | 532 | 532 | 526 | 526 | 3,000 | 365.28 |
| 2000-08-16 | 541 | 544 | 532 | 544 | 12,000 | 377.78 |
| 2000-08-15 | 577 | 577 | 532 | 532 | 9,000 | 369.44 |
| 2000-08-14 | 597 | 597 | 597 | 597 | 16,000 | 414.58 |
| 2000-08-10 | 700 | 700 | 697 | 697 | 12,000 | 484.03 |
| 2000-08-09 | 653 | 653 | 653 | 653 | 1,000 | 453.47 |
| 2000-08-08 | 650 | 652 | 650 | 652 | 2,000 | 452.78 |
| 2000-08-03 | 641 | 641 | 641 | 641 | 1,000 | 445.14 |
| 2000-08-02 | 641 | 641 | 641 | 641 | 1,000 | 445.14 |
| 2000-08-01 | 641 | 641 | 641 | 641 | 1,000 | 445.14 |
| 2000-07-31 | 649 | 649 | 649 | 649 | 1,000 | 450.69 |
| 2000-07-28 | 652 | 652 | 651 | 652 | 5,000 | 452.78 |
| 2000-07-27 | 651 | 651 | 651 | 651 | 3,000 | 452.08 |
| 2000-07-25 | 690 | 690 | 681 | 681 | 4,000 | 472.92 |
| 2000-07-21 | 680 | 680 | 680 | 680 | 3,000 | 472.22 |
| 2000-07-17 | 720 | 720 | 690 | 690 | 8,000 | 479.17 |
| 2000-07-14 | 670 | 670 | 670 | 670 | 1,000 | 465.28 |
| 2000-07-13 | 703 | 703 | 700 | 700 | 6,000 | 486.11 |
| 2000-07-12 | 700 | 710 | 700 | 701 | 3,000 | 486.81 |
| 2000-07-11 | 700 | 700 | 700 | 700 | 2,000 | 486.11 |
| 2000-07-10 | 739 | 745 | 730 | 730 | 18,000 | 506.94 |
| 2000-07-07 | 700 | 728 | 700 | 728 | 7,000 | 505.56 |
| 2000-07-06 | 700 | 700 | 700 | 700 | 2,000 | 486.11 |
| 2000-07-05 | 704 | 711 | 701 | 701 | 4,000 | 486.81 |
| 2000-07-04 | 697 | 697 | 697 | 697 | 1,000 | 484.03 |
| 2000-07-03 | 685 | 690 | 685 | 685 | 8,000 | 475.69 |
| 2000-06-30 | 685 | 690 | 685 | 685 | 10,000 | 475.69 |
| 2000-06-29 | 680 | 680 | 680 | 680 | 1,000 | 472.22 |
| 2000-06-28 | 690 | 690 | 685 | 685 | 2,000 | 475.69 |
| 2000-06-27 | 695 | 695 | 695 | 695 | 1,000 | 482.64 |
| 2000-06-26 | 711 | 711 | 699 | 699 | 6,000 | 485.42 |
| 2000-06-23 | 661 | 661 | 661 | 661 | 1,000 | 459.03 |
| 2000-06-22 | 660 | 660 | 660 | 660 | 4,000 | 458.33 |
| 2000-06-19 | 652 | 652 | 652 | 652 | 1,000 | 452.78 |
| 2000-06-14 | 690 | 690 | 685 | 685 | 2,000 | 475.69 |
| 2000-06-12 | 730 | 730 | 729 | 730 | 12,000 | 506.94 |
| 2000-06-09 | 701 | 710 | 701 | 710 | 2,000 | 493.06 |
| 2000-06-08 | 720 | 720 | 719 | 719 | 3,000 | 499.31 |
| 2000-06-05 | 690 | 691 | 690 | 690 | 3,000 | 479.17 |
| 2000-06-02 | 690 | 690 | 690 | 690 | 1,000 | 479.17 |
| 2000-06-01 | 652 | 700 | 652 | 700 | 2,000 | 486.11 |
| 2000-05-31 | 650 | 650 | 650 | 650 | 1,000 | 451.39 |
| 2000-05-25 | 730 | 730 | 730 | 730 | 3,000 | 506.94 |
| 2000-05-23 | 650 | 650 | 635 | 635 | 5,000 | 440.97 |
| 2000-05-10 | 750 | 750 | 750 | 750 | 11,000 | 520.83 |
| 2000-05-09 | 650 | 650 | 650 | 650 | 2,000 | 451.39 |
| 2000-05-02 | 650 | 655 | 650 | 655 | 2,000 | 454.86 |
| 2000-05-01 | 655 | 655 | 655 | 655 | 1,000 | 454.86 |
| 2000-04-28 | 650 | 650 | 650 | 650 | 4,000 | 451.39 |
| 2000-04-26 | 612 | 613 | 612 | 613 | 3,000 | 425.69 |
| 2000-04-25 | 652 | 652 | 647 | 648 | 10,000 | 450 |
| 2000-04-24 | 658 | 658 | 657 | 657 | 2,000 | 456.25 |
| 2000-04-21 | 680 | 680 | 680 | 680 | 1,000 | 472.22 |
| 2000-04-20 | 649 | 670 | 649 | 670 | 12,000 | 465.28 |
| 2000-04-18 | 649 | 649 | 600 | 600 | 2,000 | 416.67 |
| 2000-04-14 | 670 | 670 | 670 | 670 | 1,000 | 465.28 |
| 2000-04-13 | 660 | 660 | 660 | 660 | 2,000 | 458.33 |
| 2000-04-12 | 660 | 660 | 660 | 660 | 2,000 | 458.33 |
| 2000-04-10 | 760 | 760 | 760 | 760 | 10,000 | 527.78 |
| 2000-04-07 | 679 | 680 | 679 | 680 | 3,000 | 472.22 |
| 2000-04-06 | 662 | 680 | 662 | 680 | 3,000 | 472.22 |
| 2000-04-05 | 656 | 656 | 656 | 656 | 1,000 | 455.56 |
| 2000-04-04 | 670 | 670 | 650 | 650 | 2,000 | 451.39 |
| 2000-04-03 | 651 | 670 | 651 | 670 | 4,000 | 465.28 |
| 2000-03-31 | 680 | 680 | 680 | 680 | 1,000 | 472.22 |
| 2000-03-30 | 690 | 690 | 680 | 680 | 3,000 | 472.22 |
| 2000-03-29 | 690 | 690 | 690 | 690 | 1,000 | 479.17 |
| 2000-03-27 | 670 | 700 | 650 | 700 | 3,000 | 486.11 |
| 2000-03-24 | 669 | 669 | 669 | 669 | 1,000 | 464.58 |
| 2000-03-23 | 669 | 670 | 669 | 670 | 9,000 | 465.28 |
| 2000-03-22 | 670 | 670 | 670 | 670 | 5,000 | 465.28 |
| 2000-03-21 | 670 | 670 | 670 | 670 | 3,000 | 465.28 |
| 2000-03-17 | 670 | 670 | 670 | 670 | 3,000 | 465.28 |
| 2000-03-16 | 670 | 670 | 670 | 670 | 3,000 | 465.28 |
| 2000-03-15 | 690 | 690 | 685 | 690 | 4,000 | 479.17 |
| 2000-03-14 | 703 | 703 | 690 | 690 | 11,000 | 479.17 |
| 2000-03-13 | 740 | 740 | 700 | 700 | 16,000 | 486.11 |
| 2000-03-10 | 749 | 749 | 720 | 720 | 11,000 | 500 |
| 2000-03-09 | 685 | 690 | 685 | 690 | 5,000 | 479.17 |
| 2000-03-07 | 680 | 689 | 670 | 670 | 13,000 | 465.28 |
| 2000-03-06 | 670 | 670 | 670 | 670 | 9,000 | 465.28 |
| 2000-03-02 | 670 | 680 | 670 | 670 | 17,000 | 465.28 |
| 2000-03-01 | 670 | 680 | 665 | 670 | 12,000 | 465.28 |
| 2000-02-29 | 690 | 690 | 680 | 680 | 18,000 | 472.22 |
| 2000-02-28 | 700 | 700 | 690 | 690 | 11,000 | 479.17 |
| 2000-02-25 | 720 | 720 | 700 | 700 | 6,000 | 486.11 |
| 2000-02-24 | 750 | 750 | 670 | 670 | 6,000 | 465.28 |
| 2000-02-23 | 691 | 700 | 690 | 690 | 19,000 | 479.17 |
| 2000-02-22 | 690 | 690 | 690 | 690 | 8,000 | 479.17 |
| 2000-02-21 | 690 | 695 | 690 | 690 | 22,000 | 479.17 |
| 2000-02-18 | 679 | 690 | 670 | 690 | 21,000 | 479.17 |
| 2000-02-17 | 679 | 679 | 679 | 679 | 11,000 | 471.53 |
| 2000-02-16 | 652 | 679 | 651 | 679 | 18,000 | 471.53 |
| 2000-02-15 | 710 | 710 | 685 | 685 | 33,000 | 475.69 |
| 2000-02-14 | 750 | 750 | 700 | 710 | 31,000 | 493.06 |
| 2000-02-10 | 786 | 786 | 750 | 750 | 37,000 | 520.83 |
| 2000-02-09 | 770 | 780 | 750 | 765 | 51,000 | 531.25 |
| 2000-02-08 | 750 | 750 | 750 | 750 | 47,000 | 520.83 |
| 2000-02-07 | 850 | 850 | 850 | 850 | 18,000 | 590.28 |
| 2000-02-04 | 950 | 950 | 950 | 950 | 3,000 | 659.72 |
| 2000-02-03 | 955 | 955 | 950 | 950 | 6,000 | 659.72 |
| 2000-02-02 | 930 | 950 | 930 | 950 | 2,000 | 659.72 |
| 2000-02-01 | 950 | 950 | 950 | 950 | 8,000 | 659.72 |
| 2000-01-31 | 906 | 950 | 905 | 950 | 7,000 | 659.72 |
| 2000-01-28 | 900 | 930 | 900 | 900 | 20,000 | 625 |
| 2000-01-27 | 910 | 910 | 899 | 900 | 8,000 | 625 |
| 2000-01-26 | 909 | 910 | 900 | 910 | 6,000 | 631.94 |
| 2000-01-25 | 960 | 960 | 910 | 910 | 4,000 | 631.94 |
| 2000-01-24 | 1,000 | 1,000 | 965 | 965 | 2,000 | 670.14 |
| 2000-01-21 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 694.44 |
| 2000-01-20 | 1,030 | 1,050 | 1,010 | 1,020 | 38,000 | 708.33 |
| 2000-01-19 | 922 | 1,010 | 922 | 1,010 | 28,000 | 701.39 |
| 2000-01-18 | 900 | 910 | 900 | 910 | 12,000 | 631.94 |
| 2000-01-17 | 849 | 895 | 849 | 895 | 11,000 | 621.53 |
| 2000-01-14 | 849 | 850 | 848 | 848 | 15,000 | 588.89 |
| 2000-01-13 | 879 | 879 | 830 | 850 | 11,000 | 590.28 |
| 2000-01-12 | 880 | 880 | 880 | 880 | 5,000 | 611.11 |
| 2000-01-11 | 900 | 900 | 890 | 890 | 14,000 | 618.06 |
| 2000-01-07 | 930 | 930 | 900 | 900 | 8,000 | 625 |
| 2000-01-06 | 950 | 950 | 930 | 930 | 3,000 | 645.83 |
| 2000-01-05 | 960 | 960 | 960 | 960 | 5,000 | 666.67 |
| 2000-01-04 | 980 | 980 | 980 | 980 | 2,000 | 680.56 |
分割・併合履歴 ： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株
