7603 (株)マックハウス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 349 | 349 | 349 | 349 | 3,000 | 242.36 |
| 2001-12-21 | 311 | 311 | 311 | 311 | 1,000 | 215.97 |
| 2001-12-20 | 310 | 310 | 310 | 310 | 1,000 | 215.28 |
| 2001-12-18 | 313 | 313 | 313 | 313 | 3,000 | 217.36 |
| 2001-12-17 | 313 | 313 | 311 | 313 | 7,000 | 217.36 |
| 2001-12-13 | 316 | 316 | 316 | 316 | 1,000 | 219.44 |
| 2001-12-12 | 313 | 313 | 313 | 313 | 1,000 | 217.36 |
| 2001-12-10 | 345 | 347 | 344 | 347 | 22,000 | 240.97 |
| 2001-12-07 | 344 | 347 | 344 | 344 | 7,000 | 238.89 |
| 2001-12-06 | 344 | 344 | 344 | 344 | 1,000 | 238.89 |
| 2001-12-05 | 334 | 344 | 334 | 344 | 4,000 | 238.89 |
| 2001-11-29 | 345 | 345 | 345 | 345 | 1,000 | 239.58 |
| 2001-11-26 | 350 | 350 | 350 | 350 | 1,000 | 243.06 |
| 2001-11-12 | 359 | 361 | 359 | 361 | 22,000 | 250.69 |
| 2001-11-09 | 360 | 361 | 354 | 354 | 5,000 | 245.83 |
| 2001-11-08 | 360 | 360 | 360 | 360 | 1,000 | 250 |
| 2001-11-07 | 360 | 361 | 360 | 361 | 5,000 | 250.69 |
| 2001-11-05 | 361 | 361 | 360 | 360 | 6,000 | 250 |
| 2001-11-02 | 370 | 370 | 361 | 361 | 3,000 | 250.69 |
| 2001-11-01 | 370 | 370 | 370 | 370 | 6,000 | 256.94 |
| 2001-10-31 | 365 | 370 | 365 | 370 | 7,000 | 256.94 |
| 2001-10-29 | 357 | 357 | 357 | 357 | 1,000 | 247.92 |
| 2001-10-25 | 395 | 395 | 366 | 366 | 26,000 | 254.17 |
| 2001-10-23 | 369 | 371 | 365 | 370 | 11,000 | 256.94 |
| 2001-10-10 | 390 | 395 | 390 | 395 | 20,000 | 274.31 |
| 2001-10-09 | 365 | 365 | 359 | 365 | 10,000 | 253.47 |
| 2001-10-05 | 365 | 365 | 365 | 365 | 4,000 | 253.47 |
| 2001-10-04 | 370 | 370 | 355 | 355 | 3,000 | 246.53 |
| 2001-10-03 | 370 | 375 | 370 | 370 | 12,000 | 256.94 |
| 2001-10-02 | 350 | 350 | 350 | 350 | 4,000 | 243.06 |
| 2001-09-25 | 370 | 370 | 370 | 370 | 2,000 | 256.94 |
| 2001-09-20 | 350 | 370 | 350 | 370 | 2,000 | 256.94 |
| 2001-09-13 | 377 | 377 | 377 | 377 | 2,000 | 261.81 |
| 2001-09-12 | 297 | 337 | 297 | 337 | 2,000 | 234.03 |
| 2001-09-10 | 430 | 430 | 424 | 424 | 18,000 | 294.44 |
| 2001-09-07 | 368 | 381 | 368 | 375 | 6,000 | 260.42 |
| 2001-09-06 | 342 | 361 | 342 | 361 | 2,000 | 250.69 |
| 2001-08-27 | 304 | 305 | 304 | 305 | 4,000 | 211.81 |
| 2001-08-24 | 305 | 305 | 305 | 305 | 1,000 | 211.81 |
| 2001-08-16 | 361 | 361 | 360 | 360 | 3,000 | 250 |
| 2001-08-15 | 361 | 361 | 361 | 361 | 1,000 | 250.69 |
| 2001-08-10 | 399 | 399 | 388 | 388 | 20,000 | 269.44 |
| 2001-08-09 | 400 | 400 | 399 | 399 | 5,000 | 277.08 |
| 2001-08-07 | 405 | 405 | 400 | 400 | 6,000 | 277.78 |
| 2001-08-06 | 415 | 415 | 405 | 405 | 5,000 | 281.25 |
| 2001-08-03 | 405 | 405 | 405 | 405 | 1,000 | 281.25 |
| 2001-08-02 | 410 | 410 | 410 | 410 | 3,000 | 284.72 |
| 2001-08-01 | 420 | 420 | 420 | 420 | 2,000 | 291.67 |
| 2001-07-31 | 420 | 420 | 420 | 420 | 1,000 | 291.67 |
| 2001-07-30 | 422 | 422 | 422 | 422 | 2,000 | 293.06 |
| 2001-07-27 | 422 | 422 | 422 | 422 | 1,000 | 293.06 |
| 2001-07-26 | 422 | 422 | 422 | 422 | 1,000 | 293.06 |
| 2001-07-25 | 421 | 421 | 421 | 421 | 3,000 | 292.36 |
| 2001-07-23 | 422 | 422 | 421 | 421 | 2,000 | 292.36 |
| 2001-07-16 | 450 | 450 | 450 | 450 | 5,000 | 312.50 |
| 2001-07-10 | 455 | 460 | 455 | 460 | 17,000 | 319.44 |
| 2001-07-09 | 442 | 455 | 441 | 455 | 6,000 | 315.97 |
| 2001-07-05 | 449 | 450 | 449 | 450 | 2,000 | 312.50 |
| 2001-07-03 | 425 | 430 | 425 | 430 | 3,000 | 298.61 |
| 2001-06-29 | 420 | 420 | 420 | 420 | 4,000 | 291.67 |
| 2001-06-25 | 456 | 456 | 456 | 456 | 4,000 | 316.67 |
| 2001-06-22 | 411 | 411 | 411 | 411 | 1,000 | 285.42 |
| 2001-06-11 | 440 | 460 | 440 | 460 | 21,000 | 319.44 |
| 2001-06-08 | 430 | 440 | 429 | 440 | 11,000 | 305.56 |
| 2001-06-07 | 430 | 430 | 430 | 430 | 1,000 | 298.61 |
| 2001-06-06 | 431 | 431 | 431 | 431 | 2,000 | 299.31 |
| 2001-06-05 | 435 | 435 | 435 | 435 | 1,000 | 302.08 |
| 2001-06-04 | 415 | 415 | 415 | 415 | 1,000 | 288.19 |
| 2001-05-28 | 414 | 414 | 414 | 414 | 2,000 | 287.50 |
| 2001-05-25 | 412 | 413 | 412 | 413 | 5,000 | 286.81 |
| 2001-05-16 | 420 | 420 | 420 | 420 | 1,000 | 291.67 |
| 2001-05-10 | 434 | 501 | 434 | 501 | 17,000 | 347.92 |
| 2001-05-09 | 435 | 435 | 435 | 435 | 2,000 | 302.08 |
| 2001-05-08 | 420 | 430 | 420 | 430 | 3,000 | 298.61 |
| 2001-05-07 | 420 | 420 | 420 | 420 | 1,000 | 291.67 |
| 2001-05-01 | 401 | 401 | 401 | 401 | 1,000 | 278.47 |
| 2001-04-27 | 400 | 400 | 400 | 400 | 1,000 | 277.78 |
| 2001-04-26 | 390 | 390 | 390 | 390 | 1,000 | 270.83 |
| 2001-04-25 | 388 | 388 | 388 | 388 | 4,000 | 269.44 |
| 2001-04-23 | 390 | 390 | 390 | 390 | 2,000 | 270.83 |
| 2001-04-17 | 400 | 400 | 400 | 400 | 2,000 | 277.78 |
| 2001-04-10 | 459 | 461 | 390 | 390 | 21,000 | 270.83 |
| 2001-04-09 | 401 | 410 | 401 | 410 | 4,000 | 284.72 |
| 2001-04-06 | 416 | 416 | 410 | 410 | 3,000 | 284.72 |
| 2001-04-05 | 416 | 416 | 416 | 416 | 2,000 | 288.89 |
| 2001-04-04 | 415 | 415 | 415 | 415 | 1,000 | 288.19 |
| 2001-04-03 | 403 | 403 | 403 | 403 | 1,000 | 279.86 |
| 2001-04-02 | 403 | 403 | 403 | 403 | 1,000 | 279.86 |
| 2001-03-30 | 401 | 401 | 401 | 401 | 2,000 | 278.47 |
| 2001-03-29 | 401 | 401 | 401 | 401 | 1,000 | 278.47 |
| 2001-03-28 | 400 | 400 | 400 | 400 | 1,000 | 277.78 |
| 2001-03-26 | 400 | 400 | 400 | 400 | 3,000 | 277.78 |
| 2001-03-14 | 400 | 400 | 400 | 400 | 1,000 | 277.78 |
| 2001-03-13 | 387 | 387 | 387 | 387 | 1,000 | 268.75 |
| 2001-03-12 | 437 | 437 | 437 | 437 | 18,000 | 303.47 |
| 2001-03-09 | 421 | 430 | 420 | 430 | 4,000 | 298.61 |
| 2001-03-07 | 420 | 420 | 420 | 420 | 8,000 | 291.67 |
| 2001-03-02 | 420 | 420 | 420 | 420 | 1,000 | 291.67 |
| 2001-02-27 | 436 | 436 | 436 | 436 | 2,000 | 302.78 |
| 2001-02-26 | 436 | 436 | 436 | 436 | 2,000 | 302.78 |
| 2001-02-22 | 440 | 440 | 440 | 440 | 2,000 | 305.56 |
| 2001-02-13 | 469 | 469 | 466 | 467 | 16,000 | 324.31 |
| 2001-02-09 | 468 | 468 | 468 | 468 | 2,000 | 325 |
| 2001-02-07 | 460 | 464 | 458 | 462 | 7,000 | 320.83 |
| 2001-02-01 | 450 | 450 | 440 | 440 | 5,000 | 305.56 |
| 2001-01-31 | 450 | 450 | 450 | 450 | 3,000 | 312.50 |
| 2001-01-26 | 461 | 461 | 460 | 460 | 3,000 | 319.44 |
| 2001-01-25 | 460 | 460 | 460 | 460 | 2,000 | 319.44 |
| 2001-01-24 | 466 | 466 | 452 | 452 | 5,000 | 313.89 |
| 2001-01-23 | 465 | 465 | 465 | 465 | 1,000 | 322.92 |
| 2001-01-22 | 453 | 453 | 453 | 453 | 1,000 | 314.58 |
| 2001-01-15 | 510 | 510 | 453 | 453 | 4,000 | 314.58 |
| 2001-01-10 | 550 | 550 | 550 | 550 | 14,000 | 381.94 |
| 2001-01-09 | 512 | 512 | 511 | 511 | 3,000 | 354.86 |
| 2001-01-05 | 502 | 508 | 502 | 507 | 4,000 | 352.08 |
分割・併合履歴 ： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株
