7603 (株)マックハウス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 497 | 497 | 491 | 495 | 7,000 | 495 |
| 2009-12-29 | 495 | 498 | 492 | 492 | 6,600 | 492 |
| 2009-12-28 | 483 | 497 | 483 | 495 | 3,000 | 495 |
| 2009-12-25 | 483 | 487 | 483 | 483 | 4,500 | 483 |
| 2009-12-24 | 471 | 479 | 471 | 476 | 9,600 | 476 |
| 2009-12-22 | 484 | 484 | 470 | 471 | 4,100 | 471 |
| 2009-12-21 | 467 | 478 | 467 | 472 | 7,300 | 472 |
| 2009-12-18 | 465 | 473 | 465 | 467 | 5,400 | 467 |
| 2009-12-17 | 466 | 470 | 464 | 469 | 2,700 | 469 |
| 2009-12-16 | 465 | 475 | 460 | 471 | 5,700 | 471 |
| 2009-12-15 | 472 | 472 | 461 | 468 | 10,100 | 468 |
| 2009-12-14 | 463 | 467 | 462 | 467 | 1,900 | 467 |
| 2009-12-11 | 460 | 462 | 455 | 462 | 6,800 | 462 |
| 2009-12-10 | 488 | 488 | 459 | 460 | 70,000 | 460 |
| 2009-12-09 | 472 | 480 | 469 | 469 | 7,300 | 469 |
| 2009-12-08 | 467 | 471 | 463 | 469 | 3,400 | 469 |
| 2009-12-07 | 463 | 466 | 458 | 458 | 9,300 | 458 |
| 2009-12-04 | 465 | 465 | 453 | 463 | 24,000 | 463 |
| 2009-12-03 | 470 | 480 | 463 | 470 | 9,500 | 470 |
| 2009-12-02 | 469 | 476 | 463 | 465 | 4,000 | 465 |
| 2009-12-01 | 464 | 464 | 456 | 464 | 4,100 | 464 |
| 2009-11-30 | 464 | 466 | 454 | 464 | 15,000 | 464 |
| 2009-11-27 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2009-11-26 | 469 | 473 | 465 | 470 | 2,300 | 470 |
| 2009-11-25 | 475 | 475 | 459 | 469 | 8,600 | 469 |
| 2009-11-24 | 461 | 461 | 456 | 460 | 1,300 | 460 |
| 2009-11-20 | 457 | 469 | 456 | 461 | 10,000 | 461 |
| 2009-11-19 | 460 | 462 | 454 | 454 | 9,000 | 454 |
| 2009-11-18 | 473 | 473 | 468 | 469 | 4,600 | 469 |
| 2009-11-17 | 480 | 480 | 472 | 472 | 2,200 | 472 |
| 2009-11-16 | 472 | 477 | 472 | 473 | 600 | 473 |
| 2009-11-13 | 472 | 480 | 472 | 472 | 4,800 | 472 |
| 2009-11-12 | 487 | 487 | 476 | 479 | 8,600 | 479 |
| 2009-11-11 | 480 | 480 | 477 | 477 | 2,900 | 477 |
| 2009-11-10 | 480 | 480 | 466 | 474 | 23,700 | 474 |
| 2009-11-09 | 480 | 485 | 480 | 482 | 7,700 | 482 |
| 2009-11-06 | 480 | 481 | 479 | 480 | 5,800 | 480 |
| 2009-11-05 | 480 | 481 | 478 | 478 | 3,900 | 478 |
| 2009-11-04 | 485 | 485 | 479 | 479 | 3,100 | 479 |
| 2009-11-02 | 479 | 480 | 478 | 478 | 2,000 | 478 |
| 2009-10-30 | 480 | 480 | 479 | 480 | 1,700 | 480 |
| 2009-10-29 | 477 | 480 | 477 | 478 | 3,400 | 478 |
| 2009-10-28 | 480 | 480 | 477 | 477 | 500 | 477 |
| 2009-10-27 | 477 | 480 | 476 | 480 | 1,500 | 480 |
| 2009-10-26 | 481 | 484 | 475 | 476 | 5,700 | 476 |
| 2009-10-23 | 480 | 480 | 475 | 477 | 3,100 | 477 |
| 2009-10-22 | 478 | 481 | 472 | 472 | 1,300 | 472 |
| 2009-10-21 | 469 | 475 | 469 | 470 | 1,600 | 470 |
| 2009-10-20 | 474 | 474 | 468 | 468 | 6,400 | 468 |
| 2009-10-19 | 472 | 472 | 470 | 470 | 4,400 | 470 |
| 2009-10-16 | 472 | 472 | 468 | 468 | 4,300 | 468 |
| 2009-10-15 | 462 | 470 | 462 | 463 | 2,800 | 463 |
| 2009-10-14 | 460 | 465 | 460 | 463 | 5,300 | 463 |
| 2009-10-13 | 456 | 472 | 456 | 468 | 43,100 | 468 |
| 2009-10-09 | 480 | 482 | 472 | 475 | 10,100 | 475 |
| 2009-10-08 | 480 | 480 | 472 | 475 | 7,600 | 475 |
| 2009-10-07 | 470 | 479 | 469 | 471 | 2,400 | 471 |
| 2009-10-06 | 476 | 480 | 460 | 466 | 9,900 | 466 |
| 2009-10-05 | 490 | 490 | 465 | 475 | 15,000 | 475 |
| 2009-10-02 | 518 | 518 | 498 | 500 | 20,900 | 500 |
| 2009-10-01 | 518 | 519 | 517 | 518 | 3,200 | 518 |
| 2009-09-30 | 520 | 525 | 517 | 517 | 3,500 | 517 |
| 2009-09-29 | 518 | 518 | 517 | 517 | 2,000 | 517 |
| 2009-09-28 | 518 | 519 | 517 | 518 | 3,400 | 518 |
| 2009-09-25 | 527 | 527 | 517 | 518 | 3,700 | 518 |
| 2009-09-24 | 516 | 519 | 516 | 517 | 3,100 | 517 |
| 2009-09-18 | 515 | 517 | 514 | 514 | 12,600 | 514 |
| 2009-09-17 | 514 | 516 | 513 | 516 | 8,200 | 516 |
| 2009-09-16 | 517 | 517 | 513 | 514 | 5,300 | 514 |
| 2009-09-15 | 517 | 518 | 516 | 518 | 2,400 | 518 |
| 2009-09-14 | 521 | 521 | 515 | 516 | 2,900 | 516 |
| 2009-09-11 | 514 | 520 | 514 | 514 | 5,800 | 514 |
| 2009-09-10 | 512 | 530 | 512 | 516 | 28,500 | 516 |
| 2009-09-09 | 519 | 521 | 518 | 519 | 15,400 | 519 |
| 2009-09-08 | 519 | 521 | 516 | 518 | 9,500 | 518 |
| 2009-09-07 | 516 | 520 | 516 | 517 | 6,400 | 517 |
| 2009-09-04 | 525 | 530 | 514 | 514 | 19,800 | 514 |
| 2009-09-03 | 528 | 529 | 525 | 525 | 11,700 | 525 |
| 2009-09-02 | 532 | 532 | 529 | 530 | 4,100 | 530 |
| 2009-09-01 | 530 | 532 | 528 | 529 | 7,800 | 529 |
| 2009-08-31 | 530 | 530 | 528 | 530 | 6,700 | 530 |
| 2009-08-28 | 532 | 532 | 529 | 531 | 5,700 | 531 |
| 2009-08-27 | 535 | 535 | 530 | 532 | 4,400 | 532 |
| 2009-08-26 | 530 | 537 | 526 | 535 | 13,400 | 535 |
| 2009-08-25 | 558 | 560 | 553 | 559 | 13,100 | 559 |
| 2009-08-24 | 545 | 556 | 543 | 555 | 15,300 | 555 |
| 2009-08-21 | 549 | 549 | 541 | 541 | 21,500 | 541 |
| 2009-08-20 | 548 | 551 | 548 | 548 | 4,300 | 548 |
| 2009-08-19 | 553 | 558 | 547 | 548 | 15,600 | 548 |
| 2009-08-18 | 560 | 560 | 550 | 556 | 14,400 | 556 |
| 2009-08-17 | 561 | 563 | 560 | 562 | 7,200 | 562 |
| 2009-08-14 | 563 | 572 | 558 | 563 | 19,100 | 563 |
| 2009-08-13 | 565 | 570 | 561 | 563 | 13,300 | 563 |
| 2009-08-12 | 571 | 577 | 564 | 564 | 30,500 | 564 |
| 2009-08-11 | 561 | 569 | 554 | 569 | 6,000 | 569 |
| 2009-08-10 | 549 | 566 | 545 | 561 | 46,000 | 561 |
| 2009-08-07 | 566 | 579 | 566 | 579 | 11,800 | 579 |
| 2009-08-06 | 555 | 564 | 554 | 563 | 6,600 | 563 |
| 2009-08-05 | 551 | 560 | 551 | 555 | 12,700 | 555 |
| 2009-08-04 | 557 | 558 | 549 | 549 | 11,400 | 549 |
| 2009-08-03 | 546 | 551 | 545 | 550 | 7,400 | 550 |
| 2009-07-31 | 539 | 545 | 539 | 543 | 3,600 | 543 |
| 2009-07-30 | 530 | 538 | 530 | 538 | 3,000 | 538 |
| 2009-07-29 | 539 | 539 | 525 | 530 | 19,500 | 530 |
| 2009-07-28 | 548 | 548 | 537 | 539 | 9,700 | 539 |
| 2009-07-27 | 550 | 552 | 535 | 549 | 12,300 | 549 |
| 2009-07-24 | 540 | 549 | 538 | 547 | 3,800 | 547 |
| 2009-07-23 | 535 | 540 | 535 | 537 | 2,100 | 537 |
| 2009-07-22 | 539 | 540 | 533 | 539 | 4,800 | 539 |
| 2009-07-21 | 537 | 539 | 531 | 536 | 3,300 | 536 |
| 2009-07-17 | 533 | 535 | 523 | 534 | 4,300 | 534 |
| 2009-07-16 | 523 | 534 | 523 | 529 | 5,700 | 529 |
| 2009-07-15 | 524 | 524 | 515 | 521 | 5,400 | 521 |
| 2009-07-14 | 500 | 515 | 499 | 504 | 10,700 | 504 |
| 2009-07-13 | 524 | 525 | 496 | 510 | 16,900 | 510 |
| 2009-07-10 | 533 | 538 | 525 | 530 | 26,800 | 530 |
| 2009-07-09 | 554 | 556 | 533 | 543 | 17,300 | 543 |
| 2009-07-08 | 547 | 560 | 537 | 552 | 22,800 | 552 |
| 2009-07-07 | 548 | 555 | 545 | 547 | 5,600 | 547 |
| 2009-07-06 | 549 | 550 | 545 | 548 | 5,100 | 548 |
| 2009-07-03 | 544 | 548 | 540 | 548 | 8,900 | 548 |
| 2009-07-02 | 542 | 554 | 541 | 554 | 8,300 | 554 |
| 2009-07-01 | 535 | 546 | 535 | 541 | 7,800 | 541 |
| 2009-06-30 | 544 | 547 | 530 | 538 | 16,900 | 538 |
| 2009-06-29 | 528 | 540 | 527 | 536 | 10,500 | 536 |
| 2009-06-26 | 525 | 532 | 522 | 530 | 6,200 | 530 |
| 2009-06-25 | 531 | 531 | 520 | 521 | 10,700 | 521 |
| 2009-06-24 | 518 | 526 | 517 | 521 | 2,600 | 521 |
| 2009-06-23 | 524 | 524 | 516 | 518 | 7,000 | 518 |
| 2009-06-22 | 516 | 526 | 512 | 524 | 9,700 | 524 |
| 2009-06-19 | 518 | 528 | 517 | 517 | 4,000 | 517 |
| 2009-06-18 | 518 | 525 | 514 | 514 | 7,000 | 514 |
| 2009-06-17 | 514 | 519 | 514 | 517 | 7,800 | 517 |
| 2009-06-16 | 539 | 539 | 511 | 514 | 14,700 | 514 |
| 2009-06-15 | 559 | 560 | 535 | 545 | 17,200 | 545 |
| 2009-06-12 | 546 | 555 | 546 | 551 | 4,800 | 551 |
| 2009-06-11 | 532 | 550 | 532 | 546 | 9,000 | 546 |
| 2009-06-10 | 559 | 559 | 526 | 527 | 63,600 | 527 |
| 2009-06-09 | 520 | 526 | 519 | 519 | 7,300 | 519 |
| 2009-06-08 | 514 | 518 | 508 | 518 | 5,300 | 518 |
| 2009-06-05 | 514 | 519 | 503 | 504 | 15,800 | 504 |
| 2009-06-04 | 500 | 514 | 500 | 513 | 6,100 | 513 |
| 2009-06-03 | 499 | 512 | 496 | 496 | 12,300 | 496 |
| 2009-06-02 | 512 | 513 | 496 | 496 | 15,400 | 496 |
| 2009-06-01 | 503 | 511 | 502 | 506 | 7,400 | 506 |
| 2009-05-29 | 503 | 505 | 500 | 500 | 9,000 | 500 |
| 2009-05-28 | 466 | 498 | 463 | 493 | 15,600 | 493 |
| 2009-05-27 | 451 | 475 | 451 | 461 | 11,700 | 461 |
| 2009-05-26 | 446 | 451 | 443 | 446 | 15,300 | 446 |
| 2009-05-25 | 449 | 453 | 441 | 442 | 28,100 | 442 |
| 2009-05-22 | 448 | 449 | 437 | 439 | 10,800 | 439 |
| 2009-05-21 | 455 | 456 | 441 | 446 | 5,600 | 446 |
| 2009-05-20 | 458 | 458 | 444 | 452 | 4,000 | 452 |
| 2009-05-19 | 439 | 460 | 439 | 460 | 5,400 | 460 |
| 2009-05-18 | 430 | 439 | 430 | 434 | 6,400 | 434 |
| 2009-05-15 | 420 | 432 | 420 | 425 | 3,300 | 425 |
| 2009-05-14 | 425 | 426 | 417 | 417 | 1,900 | 417 |
| 2009-05-13 | 426 | 430 | 420 | 425 | 11,000 | 425 |
| 2009-05-12 | 418 | 422 | 418 | 422 | 2,600 | 422 |
| 2009-05-11 | 413 | 419 | 411 | 418 | 41,800 | 418 |
| 2009-05-08 | 420 | 420 | 410 | 417 | 18,000 | 417 |
| 2009-05-07 | 417 | 419 | 414 | 414 | 13,900 | 414 |
| 2009-05-01 | 415 | 415 | 410 | 410 | 6,900 | 410 |
| 2009-04-30 | 415 | 416 | 414 | 414 | 6,300 | 414 |
| 2009-04-28 | 413 | 418 | 413 | 414 | 1,700 | 414 |
| 2009-04-27 | 417 | 417 | 413 | 414 | 5,900 | 414 |
| 2009-04-24 | 420 | 420 | 412 | 416 | 9,800 | 416 |
| 2009-04-23 | 426 | 426 | 420 | 423 | 6,300 | 423 |
| 2009-04-22 | 427 | 428 | 425 | 427 | 2,300 | 427 |
| 2009-04-21 | 428 | 428 | 426 | 428 | 2,600 | 428 |
| 2009-04-20 | 430 | 435 | 426 | 427 | 5,300 | 427 |
| 2009-04-17 | 427 | 433 | 427 | 429 | 1,800 | 429 |
| 2009-04-16 | 428 | 434 | 427 | 428 | 3,400 | 428 |
| 2009-04-15 | 435 | 437 | 426 | 427 | 6,400 | 427 |
| 2009-04-14 | 427 | 437 | 427 | 434 | 3,100 | 434 |
| 2009-04-13 | 427 | 435 | 426 | 426 | 5,000 | 426 |
| 2009-04-10 | 446 | 446 | 429 | 429 | 27,400 | 429 |
| 2009-04-09 | 440 | 450 | 433 | 436 | 16,300 | 436 |
| 2009-04-08 | 435 | 440 | 432 | 436 | 4,400 | 436 |
| 2009-04-07 | 433 | 435 | 429 | 432 | 8,000 | 432 |
| 2009-04-06 | 432 | 433 | 428 | 429 | 6,300 | 429 |
| 2009-04-03 | 430 | 431 | 426 | 428 | 4,400 | 428 |
| 2009-04-02 | 428 | 431 | 426 | 427 | 8,000 | 427 |
| 2009-04-01 | 424 | 429 | 420 | 424 | 2,600 | 424 |
| 2009-03-31 | 429 | 430 | 426 | 429 | 2,400 | 429 |
| 2009-03-30 | 425 | 430 | 419 | 429 | 6,900 | 429 |
| 2009-03-27 | 416 | 423 | 410 | 419 | 23,900 | 419 |
| 2009-03-26 | 420 | 420 | 410 | 415 | 6,500 | 415 |
| 2009-03-25 | 424 | 424 | 414 | 418 | 8,200 | 418 |
| 2009-03-24 | 427 | 428 | 412 | 414 | 9,200 | 414 |
| 2009-03-23 | 419 | 427 | 417 | 427 | 3,400 | 427 |
| 2009-03-19 | 424 | 425 | 420 | 423 | 12,600 | 423 |
| 2009-03-18 | 425 | 425 | 423 | 423 | 1,800 | 423 |
| 2009-03-17 | 430 | 435 | 421 | 423 | 10,600 | 423 |
| 2009-03-16 | 430 | 435 | 430 | 430 | 5,300 | 430 |
| 2009-03-13 | 438 | 439 | 430 | 430 | 2,400 | 430 |
| 2009-03-12 | 452 | 455 | 433 | 433 | 5,500 | 433 |
| 2009-03-11 | 458 | 458 | 452 | 455 | 3,500 | 455 |
| 2009-03-10 | 465 | 475 | 464 | 469 | 17,800 | 469 |
| 2009-03-09 | 460 | 465 | 457 | 460 | 5,900 | 460 |
| 2009-03-06 | 452 | 460 | 452 | 460 | 2,000 | 460 |
| 2009-03-05 | 466 | 471 | 453 | 456 | 12,200 | 456 |
| 2009-03-04 | 472 | 473 | 467 | 470 | 3,200 | 470 |
| 2009-03-03 | 479 | 479 | 471 | 472 | 2,100 | 472 |
| 2009-03-02 | 475 | 475 | 474 | 475 | 2,300 | 475 |
| 2009-02-27 | 490 | 490 | 486 | 486 | 600 | 486 |
| 2009-02-26 | 498 | 500 | 490 | 490 | 3,000 | 490 |
| 2009-02-25 | 495 | 500 | 490 | 500 | 12,500 | 500 |
| 2009-02-24 | 489 | 490 | 463 | 485 | 7,500 | 485 |
| 2009-02-23 | 511 | 516 | 505 | 514 | 6,900 | 514 |
| 2009-02-20 | 516 | 516 | 508 | 510 | 2,600 | 510 |
| 2009-02-19 | 512 | 520 | 506 | 512 | 2,500 | 512 |
| 2009-02-18 | 520 | 520 | 507 | 514 | 2,300 | 514 |
| 2009-02-17 | 523 | 523 | 510 | 510 | 1,800 | 510 |
| 2009-02-16 | 515 | 520 | 515 | 519 | 3,000 | 519 |
| 2009-02-13 | 511 | 515 | 506 | 515 | 2,200 | 515 |
| 2009-02-12 | 511 | 515 | 510 | 510 | 1,600 | 510 |
| 2009-02-10 | 520 | 525 | 505 | 510 | 21,500 | 510 |
| 2009-02-09 | 512 | 525 | 512 | 515 | 9,700 | 515 |
| 2009-02-06 | 501 | 515 | 501 | 505 | 5,200 | 505 |
| 2009-02-05 | 500 | 500 | 499 | 499 | 3,200 | 499 |
| 2009-02-04 | 497 | 499 | 496 | 496 | 1,800 | 496 |
| 2009-02-03 | 497 | 497 | 496 | 496 | 400 | 496 |
| 2009-02-02 | 500 | 500 | 492 | 493 | 3,400 | 493 |
| 2009-01-30 | 494 | 499 | 494 | 495 | 1,700 | 495 |
| 2009-01-29 | 487 | 487 | 484 | 484 | 1,100 | 484 |
| 2009-01-28 | 483 | 490 | 483 | 488 | 1,600 | 488 |
| 2009-01-27 | 470 | 490 | 470 | 481 | 2,300 | 481 |
| 2009-01-26 | 470 | 473 | 465 | 465 | 4,600 | 465 |
| 2009-01-23 | 470 | 472 | 460 | 460 | 10,500 | 460 |
| 2009-01-22 | 479 | 479 | 470 | 473 | 12,700 | 473 |
| 2009-01-21 | 474 | 479 | 470 | 479 | 1,600 | 479 |
| 2009-01-20 | 480 | 480 | 472 | 474 | 3,800 | 474 |
| 2009-01-19 | 480 | 481 | 477 | 481 | 4,000 | 481 |
| 2009-01-16 | 480 | 485 | 480 | 480 | 7,300 | 480 |
| 2009-01-15 | 480 | 480 | 475 | 479 | 3,900 | 479 |
| 2009-01-14 | 480 | 481 | 479 | 480 | 7,500 | 480 |
| 2009-01-13 | 488 | 488 | 480 | 480 | 30,200 | 480 |
| 2009-01-09 | 487 | 495 | 487 | 490 | 22,800 | 490 |
| 2009-01-08 | 493 | 497 | 487 | 487 | 9,900 | 487 |
| 2009-01-07 | 502 | 502 | 485 | 490 | 23,000 | 490 |
| 2009-01-06 | 515 | 515 | 490 | 497 | 18,600 | 497 |
| 2009-01-05 | 514 | 515 | 513 | 515 | 7,700 | 515 |
分割・併合履歴 ： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株