7603 (株)マックハウスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	374	374	367	371	3,700	371
2010-12-29	370	374	360	373	2,800	373
2010-12-28	358	369	358	369	2,800	369
2010-12-27	351	368	350	354	7,200	354
2010-12-24	361	362	353	358	9,600	358
2010-12-22	365	370	358	362	7,100	362
2010-12-21	375	375	369	370	4,400	370
2010-12-20	379	380	375	375	2,800	375
2010-12-17	380	380	379	379	3,100	379
2010-12-16	376	381	375	381	10,300	381
2010-12-15	380	384	373	384	15,900	384
2010-12-14	365	405	365	370	66,600	370
2010-12-13	367	372	364	370	7,900	370
2010-12-10	372	372	365	367	54,800	367
2010-12-09	365	368	364	367	5,800	367
2010-12-08	367	367	361	363	6,700	363
2010-12-07	366	366	363	365	7,900	365
2010-12-06	361	366	361	363	10,900	363
2010-12-03	363	363	359	360	8,600	360
2010-12-02	365	365	361	363	7,800	363
2010-12-01	359	361	359	360	8,700	360
2010-11-30	366	366	358	360	11,300	360
2010-11-29	349	355	349	351	8,500	351
2010-11-26	346	350	346	347	4,500	347
2010-11-25	353	353	344	346	5,500	346
2010-11-24	336	340	336	340	1,600	340
2010-11-22	333	342	331	336	5,800	336
2010-11-19	326	338	325	333	11,600	333
2010-11-18	343	348	321	329	6,500	329
2010-11-17	335	335	330	335	7,900	335
2010-11-16	329	333	326	332	8,700	332
2010-11-15	326	328	320	327	16,700	327
2010-11-12	321	325	318	325	14,000	325
2010-11-11	317	322	317	321	13,500	321
2010-11-10	317	317	309	317	27,100	317
2010-11-09	318	318	311	315	3,200	315
2010-11-08	310	318	306	318	7,700	318
2010-11-05	309	320	307	307	9,900	307
2010-11-04	309	310	309	309	800	309
2010-11-02	307	310	305	310	4,900	310
2010-11-01	292	304	292	299	4,500	299
2010-10-29	305	306	290	294	4,900	294
2010-10-28	305	309	305	305	1,800	305
2010-10-27	314	315	305	315	15,300	315
2010-10-26	319	319	314	314	3,800	314
2010-10-25	321	321	318	318	1,800	318
2010-10-22	318	318	317	317	8,100	317
2010-10-21	320	320	318	320	2,100	320
2010-10-20	321	322	320	321	2,400	321
2010-10-19	332	332	321	324	3,900	324
2010-10-18	330	338	330	331	2,600	331
2010-10-15	336	338	333	333	2,000	333
2010-10-14	335	339	332	335	1,500	335
2010-10-13	335	344	335	335	3,700	335
2010-10-12	361	361	337	340	23,200	340
2010-10-08	351	355	344	345	9,400	345
2010-10-07	362	364	357	359	11,400	359
2010-10-06	370	370	359	362	18,700	362
2010-10-05	383	384	374	374	5,100	374
2010-10-04	383	384	381	382	3,600	382
2010-10-01	380	389	380	383	2,800	383
2010-09-30	389	390	389	390	2,700	390
2010-09-29	400	400	393	393	1,400	393
2010-09-28	395	395	390	391	600	391
2010-09-27	393	393	392	392	2,600	392
2010-09-24	405	405	393	393	5,900	393
2010-09-22	399	399	398	398	1,600	398
2010-09-21	405	405	399	399	1,200	399
2010-09-17	400	400	397	397	4,600	397
2010-09-16	407	407	400	400	1,600	400
2010-09-15	400	400	397	397	4,100	397
2010-09-14	405	405	399	399	4,700	399
2010-09-13	409	409	402	402	900	402
2010-09-10	410	410	400	408	21,300	408
2010-09-09	404	405	401	403	6,100	403
2010-09-08	403	404	402	402	4,000	402
2010-09-07	399	405	399	402	4,700	402
2010-09-06	403	403	399	399	3,700	399
2010-09-03	398	402	397	402	7,500	402
2010-09-02	396	398	395	396	9,000	396
2010-09-01	396	396	393	394	6,800	394
2010-08-31	397	398	394	395	11,800	395
2010-08-30	394	399	392	398	9,900	398
2010-08-27	393	394	393	393	9,800	393
2010-08-26	394	396	392	394	16,600	394
2010-08-25	394	394	390	393	24,900	393
2010-08-24	398	398	394	394	14,400	394
2010-08-23	399	399	395	396	23,500	396
2010-08-20	400	400	396	398	12,300	398
2010-08-19	410	410	400	400	3,900	400
2010-08-18	407	410	406	410	800	410
2010-08-17	399	402	398	402	2,500	402
2010-08-16	400	401	396	399	600	399
2010-08-13	397	398	397	398	900	398
2010-08-12	406	407	397	397	8,800	397
2010-08-11	408	409	407	408	2,200	408
2010-08-10	427	427	406	408	20,300	408
2010-08-09	406	411	406	411	7,700	411
2010-08-06	406	407	405	405	6,200	405
2010-08-05	405	406	405	406	600	406
2010-08-04	408	408	403	406	4,200	406
2010-08-03	408	408	403	403	3,600	403
2010-08-02	402	406	400	406	3,300	406
2010-07-30	405	405	400	400	4,600	400
2010-07-29	402	404	400	400	3,800	400
2010-07-28	402	405	399	400	7,600	400
2010-07-27	401	409	401	402	2,800	402
2010-07-26	407	407	400	401	3,300	401
2010-07-23	397	401	397	399	3,100	399
2010-07-22	399	399	395	395	9,900	395
2010-07-21	399	400	398	398	4,600	398
2010-07-20	400	400	399	399	4,700	399
2010-07-16	401	401	400	400	1,800	400
2010-07-15	415	415	400	400	9,700	400
2010-07-14	401	401	398	399	11,600	399
2010-07-13	403	403	400	400	2,000	400
2010-07-12	407	407	400	403	20,100	403
2010-07-09	400	400	399	400	8,200	400
2010-07-08	400	401	399	400	7,700	400
2010-07-07	401	402	398	399	5,600	399
2010-07-06	400	401	399	400	4,500	400
2010-07-05	400	402	399	400	8,400	400
2010-07-02	399	400	399	400	1,200	400
2010-07-01	403	405	394	396	24,300	396
2010-06-30	407	407	402	402	3,900	402
2010-06-29	410	410	402	402	4,900	402
2010-06-28	409	410	405	405	7,300	405
2010-06-25	409	410	409	409	5,100	409
2010-06-24	409	410	408	408	1,600	408
2010-06-23	412	412	408	408	5,300	408
2010-06-22	412	418	411	412	2,500	412
2010-06-21	412	412	411	411	2,000	411
2010-06-18	417	417	411	412	1,500	412
2010-06-17	410	412	410	411	2,200	411
2010-06-16	413	414	410	410	5,900	410
2010-06-15	416	424	413	413	3,300	413
2010-06-14	416	423	415	415	2,900	415
2010-06-11	415	429	415	415	2,200	415
2010-06-10	414	418	413	413	51,200	413
2010-06-09	421	430	420	430	12,100	430
2010-06-08	418	421	418	420	5,400	420
2010-06-07	418	418	414	418	8,100	418
2010-06-04	413	420	413	418	4,100	418
2010-06-03	410	415	408	411	7,000	411
2010-06-02	405	408	403	406	2,500	406
2010-06-01	403	407	398	402	14,100	402
2010-05-31	400	406	399	406	3,500	406
2010-05-28	401	401	399	399	27,300	399
2010-05-27	402	402	395	400	32,000	400
2010-05-26	404	404	400	400	21,900	400
2010-05-25	410	414	403	403	16,700	403
2010-05-24	405	406	404	404	8,600	404
2010-05-21	407	407	400	406	8,000	406
2010-05-20	412	412	407	412	12,100	412
2010-05-19	420	420	413	413	7,700	413
2010-05-18	423	423	419	420	1,600	420
2010-05-17	418	423	412	415	19,600	415
2010-05-14	423	425	418	418	12,000	418
2010-05-13	429	430	423	423	8,500	423
2010-05-12	430	431	428	428	2,900	428
2010-05-11	439	444	428	436	5,000	436
2010-05-10	420	438	420	432	25,600	432
2010-05-07	444	444	411	433	33,100	433
2010-05-06	445	447	445	445	47,600	445
2010-04-30	448	448	446	446	4,700	446
2010-04-28	446	447	444	447	16,300	447
2010-04-27	449	449	445	448	2,800	448
2010-04-26	450	450	445	445	9,200	445
2010-04-23	445	449	445	448	2,800	448
2010-04-22	448	449	445	445	2,000	445
2010-04-21	448	448	446	448	2,500	448
2010-04-20	448	448	444	448	4,100	448
2010-04-19	446	447	439	445	8,500	445
2010-04-16	441	448	441	446	6,600	446
2010-04-15	447	448	439	439	4,500	439
2010-04-14	441	447	441	447	3,200	447
2010-04-13	440	447	440	442	8,900	442
2010-04-12	435	441	428	440	37,800	440
2010-04-09	436	436	425	427	23,800	427
2010-04-08	436	436	432	436	11,900	436
2010-04-07	438	440	432	437	28,000	437
2010-04-06	429	433	428	429	14,700	429
2010-04-05	428	430	428	428	6,700	428
2010-04-02	426	428	426	428	3,000	428
2010-04-01	425	428	425	425	6,400	425
2010-03-31	428	429	425	427	5,100	427
2010-03-30	426	429	422	425	6,700	425
2010-03-29	425	425	423	425	8,900	425
2010-03-26	430	430	425	425	4,600	425
2010-03-25	423	430	423	426	10,300	426
2010-03-24	421	423	421	423	8,300	423
2010-03-23	419	422	419	422	5,900	422
2010-03-19	415	420	415	420	13,900	420
2010-03-18	419	419	415	418	12,900	418
2010-03-17	420	420	414	414	4,900	414
2010-03-16	421	423	418	420	29,700	420
2010-03-15	424	428	421	421	8,000	421
2010-03-12	424	425	422	425	900	425
2010-03-11	425	425	422	425	4,800	425
2010-03-10	433	437	421	428	22,600	428
2010-03-09	422	425	415	420	8,300	420
2010-03-08	416	422	415	419	7,000	419
2010-03-05	415	419	413	415	12,600	415
2010-03-04	418	420	415	416	5,700	416
2010-03-03	413	419	413	418	4,500	418
2010-03-02	416	416	412	413	3,000	413
2010-03-01	415	418	410	416	10,000	416
2010-02-26	412	419	409	419	10,900	419
2010-02-25	430	433	402	420	30,000	420
2010-02-24	431	438	426	434	66,000	434
2010-02-23	458	459	450	456	47,100	456
2010-02-22	465	466	457	458	35,700	458
2010-02-19	461	462	460	461	14,500	461
2010-02-18	461	461	455	460	16,300	460
2010-02-17	455	460	452	460	22,000	460
2010-02-16	453	460	453	460	9,700	460
2010-02-15	464	464	450	453	19,600	453
2010-02-12	463	467	463	463	5,500	463
2010-02-10	463	466	463	463	23,600	463
2010-02-09	465	465	462	463	5,700	463
2010-02-08	465	465	462	463	8,900	463
2010-02-05	469	469	453	465	19,400	465
2010-02-04	469	469	465	469	6,700	469
2010-02-03	469	470	466	469	4,400	469
2010-02-02	470	472	468	469	7,600	469
2010-02-01	468	472	466	469	5,500	469
2010-01-29	472	473	467	472	7,400	472
2010-01-28	472	474	466	472	3,600	472
2010-01-27	469	475	467	472	4,800	472
2010-01-26	475	475	470	473	8,500	473
2010-01-25	468	475	468	475	7,300	475
2010-01-22	470	472	468	472	9,000	472
2010-01-21	472	475	471	475	11,500	475
2010-01-20	470	473	469	472	9,000	472
2010-01-19	468	470	467	468	6,400	468
2010-01-18	459	466	459	464	7,200	464
2010-01-15	465	465	449	459	27,200	459
2010-01-14	464	468	463	466	12,800	466
2010-01-13	464	466	460	465	9,500	465
2010-01-12	456	460	441	460	59,900	460
2010-01-08	511	515	471	480	24,700	480
2010-01-07	510	512	509	510	6,800	510
2010-01-06	503	513	503	510	5,800	510
2010-01-05	505	510	501	502	6,200	502
2010-01-04	499	503	494	500	5,800	500

分割・併合履歴： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

7603 (株)マックハウス の時系列データ [2010年度]

7603 (株)マックハウスの時系列データ [2010年度]