7603 (株)マックハウスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,039	1,059	1,035	1,050	7,500	1,050
2013-12-27	1,023	1,039	1,011	1,016	7,600	1,016
2013-12-26	1,014	1,016	956	1,011	13,400	1,011
2013-12-25	1,010	1,014	995	1,014	10,300	1,014
2013-12-24	1,003	1,010	1,002	1,005	10,200	1,005
2013-12-20	1,010	1,010	1,002	1,004	11,500	1,004
2013-12-19	996	1,011	985	1,011	15,600	1,011
2013-12-18	996	1,010	996	999	12,600	999
2013-12-17	1,001	1,002	998	998	22,700	998
2013-12-16	1,000	1,006	999	1,000	14,300	1,000
2013-12-13	1,012	1,016	1,000	1,016	9,600	1,016
2013-12-12	1,009	1,023	1,008	1,012	4,800	1,012
2013-12-11	1,019	1,019	1,012	1,016	4,200	1,016
2013-12-10	966	1,015	966	1,015	89,800	1,015
2013-12-09	1,040	1,041	1,038	1,041	12,000	1,041
2013-12-06	1,037	1,044	1,030	1,037	8,600	1,037
2013-12-05	1,040	1,044	1,036	1,036	9,500	1,036
2013-12-04	1,034	1,040	1,033	1,036	14,900	1,036
2013-12-03	1,031	1,040	1,030	1,037	10,500	1,037
2013-12-02	1,033	1,033	1,028	1,030	6,800	1,030
2013-11-29	1,029	1,033	1,028	1,033	9,400	1,033
2013-11-28	1,030	1,034	1,030	1,033	5,100	1,033
2013-11-27	1,032	1,037	1,029	1,030	9,800	1,030
2013-11-26	1,035	1,039	1,028	1,030	4,700	1,030
2013-11-25	1,045	1,045	1,027	1,029	12,100	1,029
2013-11-22	1,027	1,038	1,027	1,027	17,800	1,027
2013-11-21	1,000	1,022	993	1,022	14,300	1,022
2013-11-20	992	1,005	991	1,000	9,300	1,000
2013-11-19	980	1,000	980	1,000	8,600	1,000
2013-11-18	965	1,000	965	1,000	16,000	1,000
2013-11-15	961	963	960	963	4,500	963
2013-11-14	962	962	960	961	600	961
2013-11-13	961	961	960	960	1,400	960
2013-11-12	962	962	954	961	600	961
2013-11-11	965	965	951	962	14,200	962
2013-11-08	952	954	946	949	5,300	949
2013-11-07	951	951	945	945	6,600	945
2013-11-06	953	953	939	950	7,900	950
2013-11-05	942	959	940	953	13,500	953
2013-11-01	932	940	930	940	6,100	940
2013-10-31	928	935	920	933	6,400	933
2013-10-30	926	930	916	928	11,500	928
2013-10-29	921	925	921	921	5,100	921
2013-10-28	912	924	912	916	3,200	916
2013-10-25	927	927	920	920	2,600	920
2013-10-24	911	919	911	918	6,500	918
2013-10-23	916	921	912	920	3,400	920
2013-10-22	911	923	911	916	32,100	916
2013-10-21	922	923	915	915	8,400	915
2013-10-18	919	924	910	921	3,300	921
2013-10-17	906	909	906	906	2,800	906
2013-10-16	911	923	906	906	6,900	906
2013-10-15	918	922	910	911	8,400	911
2013-10-11	920	920	914	918	14,000	918
2013-10-10	888	920	888	916	20,300	916
2013-10-09	928	935	928	933	5,300	933
2013-10-08	926	931	926	928	3,100	928
2013-10-07	926	931	926	928	3,800	928
2013-10-04	915	934	915	926	6,200	926
2013-10-03	925	926	925	925	600	925
2013-10-02	930	930	924	925	5,400	925
2013-10-01	916	926	916	926	2,500	926
2013-09-30	922	922	916	922	4,800	922
2013-09-27	916	920	916	916	1,500	916
2013-09-26	914	920	914	920	1,400	920
2013-09-25	910	918	910	918	7,300	918
2013-09-24	910	916	909	912	6,900	912
2013-09-20	921	921	907	909	4,400	909
2013-09-19	910	917	910	911	6,000	911
2013-09-18	909	910	906	907	7,600	907
2013-09-17	905	908	902	903	7,600	903
2013-09-13	911	914	908	910	6,800	910
2013-09-12	915	916	910	913	5,400	913
2013-09-11	910	914	908	908	2,600	908
2013-09-10	912	912	907	907	9,200	907
2013-09-09	908	909	903	907	8,300	907
2013-09-06	907	913	904	906	4,000	906
2013-09-05	911	911	901	907	2,200	907
2013-09-04	900	909	900	900	4,400	900
2013-09-03	903	905	891	900	8,700	900
2013-09-02	894	900	885	894	6,800	894
2013-08-30	891	903	891	894	4,400	894
2013-08-29	897	903	891	900	5,500	900
2013-08-28	905	908	898	900	9,000	900
2013-08-27	915	923	915	923	3,500	923
2013-08-26	921	922	919	919	4,300	919
2013-08-23	913	920	913	914	4,100	914
2013-08-22	918	920	917	919	6,000	919
2013-08-21	910	916	910	913	4,400	913
2013-08-20	923	923	913	913	4,400	913
2013-08-19	921	926	916	921	4,400	921
2013-08-16	922	925	916	923	4,100	923
2013-08-15	921	924	921	923	2,400	923
2013-08-14	927	927	921	921	5,100	921
2013-08-13	913	919	913	915	3,400	915
2013-08-12	916	922	912	916	8,600	916
2013-08-09	921	921	915	917	3,200	917
2013-08-08	919	921	918	921	2,300	921
2013-08-07	921	921	919	919	3,400	919
2013-08-06	915	922	915	920	1,500	920
2013-08-05	910	920	910	915	2,000	915
2013-08-02	906	915	906	910	6,500	910
2013-08-01	920	920	910	910	1,100	910
2013-07-31	910	920	906	920	1,300	920
2013-07-30	905	915	902	910	2,400	910
2013-07-29	921	925	900	900	6,100	900
2013-07-26	925	926	924	924	4,300	924
2013-07-25	933	935	930	931	6,000	931
2013-07-24	932	934	929	933	5,300	933
2013-07-23	929	933	925	929	9,200	929
2013-07-22	920	923	920	923	3,600	923
2013-07-19	923	931	912	920	9,100	920
2013-07-18	926	930	923	923	3,200	923
2013-07-17	919	924	917	923	2,600	923
2013-07-16	912	919	910	918	13,200	918
2013-07-12	901	913	900	906	12,200	906
2013-07-11	907	913	896	905	28,200	905
2013-07-10	907	927	907	918	25,600	918
2013-07-09	912	921	912	915	12,500	915
2013-07-08	906	911	900	908	18,000	908
2013-07-05	903	903	896	900	12,900	900
2013-07-04	896	909	885	898	25,900	898
2013-07-03	878	888	878	888	40,100	888
2013-07-02	880	880	875	878	23,000	878
2013-07-01	887	887	877	879	4,500	879
2013-06-28	866	879	866	878	4,000	878
2013-06-27	865	868	862	863	8,400	863
2013-06-26	877	877	865	870	15,100	870
2013-06-25	880	880	879	880	7,500	880
2013-06-24	906	906	875	876	18,600	876
2013-06-21	880	880	872	873	3,800	873
2013-06-20	872	880	872	880	2,300	880
2013-06-19	873	880	872	873	17,700	873
2013-06-18	880	880	872	872	3,800	872
2013-06-17	886	893	876	876	6,500	876
2013-06-14	905	905	852	883	14,300	883
2013-06-13	905	910	902	906	1,500	906
2013-06-12	911	912	906	909	2,800	909
2013-06-11	922	926	916	916	17,000	916
2013-06-10	939	943	932	940	40,500	940
2013-06-07	966	966	900	924	27,900	924
2013-06-06	969	973	961	966	10,000	966
2013-06-05	976	976	961	970	7,800	970
2013-06-04	953	958	935	958	9,600	958
2013-06-03	991	994	952	955	6,500	955
2013-05-31	997	1,000	991	995	5,000	995
2013-05-30	1,006	1,006	995	996	3,000	996
2013-05-29	1,014	1,017	1,013	1,013	700	1,013
2013-05-28	999	1,014	997	1,014	1,200	1,014
2013-05-27	1,003	1,003	996	1,000	5,400	1,000
2013-05-24	1,000	1,030	991	1,003	13,400	1,003
2013-05-23	1,025	1,040	1,003	1,010	9,300	1,010
2013-05-22	1,049	1,049	1,020	1,038	6,900	1,038
2013-05-21	1,032	1,049	1,032	1,049	3,300	1,049
2013-05-20	1,030	1,050	1,021	1,034	6,900	1,034
2013-05-17	998	1,030	998	1,030	8,500	1,030
2013-05-16	1,002	1,022	992	998	15,700	998
2013-05-15	1,017	1,022	999	1,020	13,400	1,020
2013-05-14	999	1,000	997	1,000	3,600	1,000
2013-05-13	992	1,006	991	1,000	7,600	1,000
2013-05-10	966	1,010	966	1,000	60,300	1,000
2013-05-09	1,042	1,042	1,001	1,011	16,200	1,011
2013-05-08	1,059	1,059	1,042	1,042	5,400	1,042
2013-05-07	1,080	1,084	1,048	1,059	14,300	1,059
2013-05-02	1,058	1,064	1,042	1,046	8,100	1,046
2013-05-01	1,060	1,087	1,056	1,059	5,600	1,059
2013-04-30	1,080	1,080	1,065	1,070	1,900	1,070
2013-04-26	1,075	1,075	1,052	1,075	5,600	1,075
2013-04-25	1,065	1,082	1,055	1,082	6,800	1,082
2013-04-24	1,041	1,072	1,041	1,072	6,100	1,072
2013-04-23	1,033	1,074	1,030	1,041	7,700	1,041
2013-04-22	1,025	1,034	1,020	1,025	7,900	1,025
2013-04-19	1,004	1,025	1,004	1,025	4,000	1,025
2013-04-18	1,010	1,015	1,001	1,008	4,700	1,008
2013-04-17	999	1,020	999	1,016	7,200	1,016
2013-04-16	992	1,000	988	998	11,700	998
2013-04-15	1,010	1,010	990	1,000	7,700	1,000
2013-04-12	1,003	1,012	992	1,012	11,600	1,012
2013-04-11	999	1,030	997	1,016	26,400	1,016
2013-04-10	986	1,015	986	1,010	40,900	1,010
2013-04-09	1,010	1,020	1,008	1,019	6,200	1,019
2013-04-08	1,020	1,020	1,002	1,013	4,900	1,013
2013-04-05	1,022	1,031	986	1,011	10,700	1,011
2013-04-04	1,007	1,020	980	1,011	16,700	1,011
2013-04-03	978	1,007	977	1,007	7,800	1,007
2013-04-02	945	971	937	971	7,400	971
2013-04-01	999	1,000	965	965	21,500	965
2013-03-29	999	1,050	992	999	36,500	999
2013-03-28	1,066	1,066	1,066	1,066	19,500	1,066
2013-03-27	924	924	893	916	4,900	916
2013-03-26	923	923	910	920	2,500	920
2013-03-25	919	925	898	914	16,500	914
2013-03-22	901	916	878	916	5,800	916
2013-03-21	869	919	858	916	26,400	916
2013-03-19	840	850	840	850	10,900	850
2013-03-18	838	851	825	840	11,500	840
2013-03-15	836	838	828	838	4,000	838
2013-03-14	830	833	822	833	11,100	833
2013-03-13	839	840	820	827	9,800	827
2013-03-12	830	840	820	832	17,100	832
2013-03-11	805	840	805	840	23,200	840
2013-03-08	799	805	798	804	7,900	804
2013-03-07	810	810	798	798	22,900	798
2013-03-06	810	811	795	810	8,300	810
2013-03-05	805	810	797	810	18,600	810
2013-03-04	802	803	799	803	8,100	803
2013-03-01	801	804	799	800	9,100	800
2013-02-28	800	805	799	805	5,400	805
2013-02-27	803	806	796	800	13,800	800
2013-02-26	800	820	790	807	43,600	807
2013-02-25	859	865	850	865	25,200	865
2013-02-22	838	859	838	859	24,300	859
2013-02-21	820	841	820	835	19,400	835
2013-02-20	832	834	820	820	14,300	820
2013-02-19	849	849	829	837	13,400	837
2013-02-18	848	850	832	845	18,900	845
2013-02-15	828	828	812	821	20,300	821
2013-02-14	796	888	796	830	93,400	830
2013-02-13	745	746	742	745	15,700	745
2013-02-12	740	751	740	750	15,300	750
2013-02-08	735	745	734	740	10,000	740
2013-02-07	740	747	725	740	21,400	740
2013-02-06	745	750	737	745	29,100	745
2013-02-05	720	741	720	741	21,300	741
2013-02-04	706	721	706	720	23,200	720
2013-02-01	698	708	694	704	21,700	704
2013-01-31	695	695	690	694	18,800	694
2013-01-30	681	695	680	695	24,100	695
2013-01-29	680	682	675	681	24,500	681
2013-01-28	676	680	676	680	41,300	680
2013-01-25	672	678	670	674	121,700	674
2013-01-24	675	686	675	686	2,600	686
2013-01-23	676	676	675	675	14,200	675
2013-01-22	683	683	675	675	7,700	675
2013-01-21	681	687	681	683	2,500	683
2013-01-18	688	690	679	687	8,000	687
2013-01-17	685	690	685	688	2,600	688
2013-01-16	679	690	679	690	2,000	690
2013-01-15	693	695	689	689	14,800	689
2013-01-11	702	702	689	689	7,000	689
2013-01-10	688	706	686	693	40,100	693
2013-01-09	700	710	692	710	9,300	710
2013-01-08	690	709	690	700	6,000	700
2013-01-07	690	710	690	705	13,300	705
2013-01-04	680	692	680	687	21,200	687

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

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2013年度]

7603 (株)マックハウスの時系列データ [2013年度]