7603 (株)マックハウスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	411	430	386	420	33,000	420
2011-12-29	392	409	387	409	9,400	409
2011-12-28	391	392	391	392	1,700	392
2011-12-27	385	391	385	387	1,700	387
2011-12-26	380	398	380	392	16,500	392
2011-12-22	370	375	365	375	4,600	375
2011-12-21	365	368	358	368	4,000	368
2011-12-20	372	373	365	366	1,700	366
2011-12-19	362	362	362	362	2,100	362
2011-12-16	370	372	362	362	2,200	362
2011-12-15	375	375	364	368	6,500	368
2011-12-14	378	378	367	370	4,400	370
2011-12-13	370	376	366	376	1,500	376
2011-12-12	360	380	360	379	25,800	379
2011-12-09	370	381	370	380	11,100	380
2011-12-08	372	379	372	374	4,000	374
2011-12-07	373	379	365	372	10,200	372
2011-12-06	371	371	360	369	4,500	369
2011-12-05	359	367	359	367	2,600	367
2011-12-02	355	368	355	365	13,700	365
2011-12-01	349	354	349	353	7,000	353
2011-11-30	345	349	340	346	8,600	346
2011-11-29	335	341	334	341	7,800	341
2011-11-28	326	330	326	330	3,200	330
2011-11-25	329	329	327	328	3,700	328
2011-11-24	330	334	326	334	7,200	334
2011-11-22	330	331	330	331	3,200	331
2011-11-21	328	338	328	335	5,100	335
2011-11-18	335	335	334	334	5,100	334
2011-11-17	331	331	331	331	200	331
2011-11-16	335	335	330	330	800	330
2011-11-15	333	333	329	330	2,200	330
2011-11-14	325	333	325	327	5,200	327
2011-11-11	325	325	318	320	2,800	320
2011-11-10	329	329	312	312	21,800	312
2011-11-09	321	328	318	328	5,000	328
2011-11-08	323	323	319	320	2,600	320
2011-11-07	311	324	311	324	5,300	324
2011-11-04	310	311	310	310	4,000	310
2011-11-02	310	311	308	311	500	311
2011-11-01	310	310	310	310	200	310
2011-10-31	308	311	308	310	1,200	310
2011-10-28	310	311	305	305	18,100	305
2011-10-27	310	312	309	309	1,100	309
2011-10-26	308	313	308	310	1,300	310
2011-10-25	313	313	307	307	1,100	307
2011-10-24	306	313	305	306	2,300	306
2011-10-21	308	310	305	306	4,300	306
2011-10-20	306	315	306	309	1,300	309
2011-10-19	315	315	312	312	1,600	312
2011-10-18	319	319	315	315	4,000	315
2011-10-17	317	320	317	318	3,900	318
2011-10-14	315	315	313	315	1,300	315
2011-10-13	312	317	312	314	10,700	314
2011-10-12	308	324	308	324	27,200	324
2011-10-11	324	324	303	310	44,800	310
2011-10-07	319	320	303	308	65,800	308
2011-10-06	298	304	295	304	8,900	304
2011-10-05	303	303	299	300	15,400	300
2011-10-04	298	300	298	299	8,800	299
2011-10-03	296	302	296	300	19,400	300
2011-09-30	298	298	293	295	10,700	295
2011-09-29	304	304	296	297	4,500	297
2011-09-28	300	301	296	300	12,500	300
2011-09-27	299	300	295	300	15,000	300
2011-09-26	300	300	293	300	3,500	300
2011-09-22	305	305	297	297	9,600	297
2011-09-21	305	305	300	300	3,500	300
2011-09-20	308	310	300	300	8,900	300
2011-09-16	311	311	305	307	6,100	307
2011-09-15	314	314	311	311	1,300	311
2011-09-14	319	319	314	314	1,400	314
2011-09-13	323	323	315	315	1,900	315
2011-09-12	324	324	315	315	21,900	315
2011-09-09	323	329	322	325	7,400	325
2011-09-08	325	329	318	329	1,100	329
2011-09-07	323	323	318	320	3,000	320
2011-09-06	328	328	317	320	3,400	320
2011-09-05	318	320	318	320	3,900	320
2011-09-02	327	327	320	320	3,600	320
2011-09-01	323	323	322	322	500	322
2011-08-31	320	320	320	320	300	320
2011-08-30	321	323	320	320	1,100	320
2011-08-29	317	317	311	313	4,100	313
2011-08-26	323	323	320	320	1,600	320
2011-08-25	329	330	323	323	1,900	323
2011-08-24	330	330	321	322	3,600	322
2011-08-23	330	330	326	327	1,000	327
2011-08-22	330	331	328	330	1,600	330
2011-08-19	327	335	326	329	2,100	329
2011-08-18	344	344	335	335	1,000	335
2011-08-17	343	343	336	336	1,300	336
2011-08-16	342	342	342	342	200	342
2011-08-15	354	354	338	341	6,000	341
2011-08-12	330	333	330	332	1,400	332
2011-08-11	333	334	333	333	600	333
2011-08-10	354	354	326	333	20,200	333
2011-08-09	344	350	336	349	9,000	349
2011-08-08	350	350	343	349	1,600	349
2011-08-05	342	342	340	341	1,400	341
2011-08-04	340	350	340	350	1,500	350
2011-08-03	334	340	334	340	1,200	340
2011-08-02	350	350	350	350	200	350
2011-08-01	345	349	340	349	2,200	349
2011-07-29	347	347	341	345	1,800	345
2011-07-28	354	354	345	345	2,200	345
2011-07-26	349	349	349	349	200	349
2011-07-25	358	358	347	358	4,300	358
2011-07-22	350	350	350	350	200	350
2011-07-21	350	352	350	350	600	350
2011-07-20	355	355	353	353	500	353
2011-07-19	355	355	345	345	2,500	345
2011-07-15	363	363	351	355	10,200	355
2011-07-14	354	357	354	355	2,300	355
2011-07-13	357	357	350	353	1,600	353
2011-07-12	357	357	357	357	300	357
2011-07-11	370	370	354	357	21,600	357
2011-07-08	352	358	352	357	4,800	357
2011-07-07	356	356	354	355	1,700	355
2011-07-06	354	355	351	354	5,400	354
2011-07-05	349	351	349	350	14,100	350
2011-07-04	360	360	349	349	30,200	349
2011-07-01	341	346	341	345	3,500	345
2011-06-30	346	349	345	346	4,000	346
2011-06-29	356	356	350	352	5,600	352
2011-06-28	350	364	335	364	2,000	364
2011-06-27	355	355	347	347	6,200	347
2011-06-24	341	347	340	347	2,100	347
2011-06-23	343	345	343	344	1,600	344
2011-06-22	346	350	324	350	2,600	350
2011-06-21	350	350	347	347	700	347
2011-06-20	355	355	347	350	1,300	350
2011-06-17	350	350	348	348	400	348
2011-06-16	340	348	338	348	3,000	348
2011-06-15	363	363	332	348	7,300	348
2011-06-14	370	370	364	364	2,900	364
2011-06-13	364	370	350	370	4,300	370
2011-06-10	434	434	373	373	50,700	373
2011-06-09	370	372	365	369	34,100	369
2011-06-08	365	372	365	372	3,700	372
2011-06-07	365	365	364	364	1,600	364
2011-06-06	365	368	361	365	6,400	365
2011-06-03	358	365	356	365	6,800	365
2011-06-02	359	359	354	354	1,700	354
2011-06-01	356	356	354	356	3,700	356
2011-05-31	354	355	354	355	200	355
2011-05-30	359	359	353	354	1,400	354
2011-05-27	357	358	354	354	4,300	354
2011-05-26	348	358	346	355	4,600	355
2011-05-25	350	350	344	344	1,600	344
2011-05-24	342	350	342	344	2,200	344
2011-05-23	341	350	341	343	2,100	343
2011-05-20	340	351	338	343	5,200	343
2011-05-19	333	350	333	344	4,100	344
2011-05-18	334	334	328	332	1,100	332
2011-05-17	321	328	321	328	2,600	328
2011-05-16	317	321	317	320	1,600	320
2011-05-13	320	322	320	322	300	322
2011-05-12	315	320	315	320	1,600	320
2011-05-11	319	320	319	320	1,000	320
2011-05-10	319	321	319	321	58,000	321
2011-05-09	321	321	316	320	8,800	320
2011-05-06	321	321	318	321	5,900	321
2011-05-02	324	325	320	320	8,400	320
2011-04-28	319	326	314	319	3,600	319
2011-04-27	319	326	314	315	11,800	315
2011-04-26	315	320	315	319	3,600	319
2011-04-25	320	320	311	318	6,900	318
2011-04-22	320	322	317	320	3,000	320
2011-04-21	323	323	315	317	2,200	317
2011-04-20	330	330	320	320	1,200	320
2011-04-19	313	313	309	313	1,200	313
2011-04-18	315	315	309	312	3,400	312
2011-04-15	315	317	310	315	1,700	315
2011-04-14	318	320	318	318	1,900	318
2011-04-13	320	327	319	320	3,500	320
2011-04-12	329	329	328	328	1,000	328
2011-04-11	327	329	320	328	30,100	328
2011-04-08	335	350	335	350	5,600	350
2011-04-07	341	345	330	344	3,100	344
2011-04-06	342	342	330	342	3,600	342
2011-04-05	339	340	335	340	1,200	340
2011-04-04	338	340	330	339	2,400	339
2011-04-01	330	338	329	338	4,500	338
2011-03-31	340	340	326	333	1,400	333
2011-03-30	338	338	324	333	1,700	333
2011-03-29	344	344	323	333	2,500	333
2011-03-28	340	340	326	331	5,100	331
2011-03-25	343	344	337	338	2,900	338
2011-03-24	330	343	330	341	2,800	341
2011-03-23	343	343	340	341	2,500	341
2011-03-22	340	341	335	339	13,400	339
2011-03-18	325	338	325	330	4,400	330
2011-03-17	293	326	293	320	6,600	320
2011-03-16	281	309	281	309	17,200	309
2011-03-15	320	340	266	305	14,200	305
2011-03-14	313	350	313	340	13,300	340
2011-03-11	390	393	390	393	1,300	393
2011-03-10	400	400	385	398	19,100	398
2011-03-09	394	397	394	397	4,000	397
2011-03-08	393	393	389	392	1,900	392
2011-03-07	390	395	388	390	3,200	390
2011-03-04	383	394	383	390	3,100	390
2011-03-03	376	387	376	383	8,300	383
2011-03-02	379	380	376	376	3,100	376
2011-03-01	379	380	374	379	5,700	379
2011-02-28	379	380	377	380	3,700	380
2011-02-25	378	386	378	380	8,000	380
2011-02-24	390	390	379	386	15,500	386
2011-02-23	408	413	405	412	18,200	412
2011-02-22	413	413	406	410	7,600	410
2011-02-21	416	416	405	410	22,500	410
2011-02-18	418	418	416	416	6,300	416
2011-02-17	419	419	415	417	3,100	417
2011-02-16	415	420	415	419	7,200	419
2011-02-15	412	415	410	413	7,400	413
2011-02-14	411	415	410	411	12,600	411
2011-02-10	412	413	408	413	34,100	413
2011-02-09	408	411	407	410	10,700	410
2011-02-08	405	408	405	408	9,700	408
2011-02-07	406	408	406	406	4,600	406
2011-02-04	407	407	405	405	3,800	405
2011-02-03	405	408	404	406	3,400	406
2011-02-02	408	408	403	405	4,600	405
2011-02-01	408	408	403	406	3,600	406
2011-01-31	410	410	408	408	1,800	408
2011-01-28	412	412	408	411	900	411
2011-01-27	408	412	406	411	2,600	411
2011-01-26	405	406	405	406	2,300	406
2011-01-25	413	414	406	406	5,600	406
2011-01-24	411	412	411	411	1,000	411
2011-01-21	413	413	410	411	1,300	411
2011-01-20	411	413	410	413	2,600	413
2011-01-19	412	413	412	413	600	413
2011-01-18	412	412	411	412	2,400	412
2011-01-17	408	411	408	409	4,500	409
2011-01-14	410	412	409	412	2,400	412
2011-01-13	414	414	409	410	2,800	410
2011-01-12	409	414	409	413	5,600	413
2011-01-11	414	414	399	408	20,600	408
2011-01-07	399	399	395	398	4,800	398
2011-01-06	382	400	382	396	12,500	396
2011-01-05	372	381	372	380	4,900	380
2011-01-04	371	371	369	371	4,300	371

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 [2011年度]

7603 (株)マックハウスの時系列データ [2011年度]