7603 (株)マックハウスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	993	994	984	986	8,000	986
2014-12-29	981	993	980	993	7,200	993
2014-12-26	965	990	964	974	5,700	974
2014-12-25	970	974	960	961	7,600	961
2014-12-24	980	980	970	970	5,900	970
2014-12-22	975	975	966	970	2,700	970
2014-12-19	970	975	965	975	4,000	975
2014-12-18	973	973	960	965	4,100	965
2014-12-17	970	970	965	965	2,100	965
2014-12-16	971	971	963	970	2,100	970
2014-12-15	970	970	954	970	5,700	970
2014-12-12	970	971	966	969	3,200	969
2014-12-11	965	966	952	965	6,400	965
2014-12-10	981	981	958	958	26,500	958
2014-12-09	964	964	954	964	7,300	964
2014-12-08	959	965	941	961	10,400	961
2014-12-05	942	958	940	958	5,500	958
2014-12-04	937	940	936	940	4,700	940
2014-12-03	938	938	936	937	2,400	937
2014-12-02	938	938	936	936	1,700	936
2014-12-01	938	938	930	938	4,200	938
2014-11-28	929	930	920	929	12,000	929
2014-11-27	934	934	926	929	1,600	929
2014-11-26	945	945	925	925	5,500	925
2014-11-25	960	960	930	930	12,300	930
2014-11-21	941	941	933	934	2,500	934
2014-11-20	932	940	932	936	2,100	936
2014-11-19	933	942	933	936	1,300	936
2014-11-18	941	942	931	933	1,100	933
2014-11-17	941	941	927	931	1,900	931
2014-11-14	951	951	931	931	4,400	931
2014-11-13	933	942	933	942	4,400	942
2014-11-12	953	954	942	942	3,800	942
2014-11-11	956	961	942	953	4,400	953
2014-11-10	960	960	957	957	5,600	957
2014-11-07	953	960	951	960	7,300	960
2014-11-06	944	955	944	948	5,100	948
2014-11-05	941	944	934	942	2,000	942
2014-11-04	922	950	922	932	8,700	932
2014-10-31	920	921	919	921	2,100	921
2014-10-30	922	922	921	921	1,000	921
2014-10-29	921	922	920	921	1,000	921
2014-10-28	919	920	919	920	800	920
2014-10-27	921	922	915	920	3,600	920
2014-10-24	921	926	920	920	1,000	920
2014-10-23	925	928	924	925	3,600	925
2014-10-22	915	915	914	915	2,900	915
2014-10-21	914	925	914	915	1,900	915
2014-10-20	928	928	915	915	3,500	915
2014-10-17	915	918	903	911	8,700	911
2014-10-16	912	920	912	916	1,700	916
2014-10-15	925	925	912	913	10,500	913
2014-10-14	925	925	920	922	23,400	922
2014-10-10	929	929	921	926	10,000	926
2014-10-09	927	928	922	928	5,000	928
2014-10-08	920	924	919	924	3,000	924
2014-10-07	923	927	919	920	10,200	920
2014-10-06	917	923	917	923	5,000	923
2014-10-03	920	922	914	916	20,100	916
2014-10-02	931	931	930	930	2,500	930
2014-10-01	933	933	931	931	1,300	931
2014-09-30	928	933	928	933	2,600	933
2014-09-29	937	937	927	928	3,100	928
2014-09-26	929	932	929	932	1,900	932
2014-09-25	941	941	929	929	3,200	929
2014-09-24	931	941	927	930	3,900	930
2014-09-22	932	935	928	930	1,900	930
2014-09-19	927	932	926	932	600	932
2014-09-18	939	939	927	927	4,100	927
2014-09-17	934	940	928	928	3,300	928
2014-09-16	931	936	930	931	2,700	931
2014-09-12	930	933	929	930	2,700	930
2014-09-11	930	933	930	930	1,900	930
2014-09-10	940	940	930	930	9,000	930
2014-09-09	937	937	933	936	2,100	936
2014-09-08	939	939	933	935	2,300	935
2014-09-05	929	937	925	930	3,700	930
2014-09-04	926	937	926	937	1,100	937
2014-09-03	931	944	925	925	4,200	925
2014-09-02	934	939	925	930	4,000	930
2014-09-01	943	943	933	933	800	933
2014-08-29	936	939	930	931	5,100	931
2014-08-28	935	940	934	939	1,300	939
2014-08-27	940	940	931	932	6,700	932
2014-08-26	954	954	941	948	8,700	948
2014-08-25	952	952	948	948	3,400	948
2014-08-22	948	948	945	945	6,000	945
2014-08-21	950	952	948	948	3,500	948
2014-08-20	947	952	947	948	2,100	948
2014-08-19	950	952	949	949	4,400	949
2014-08-18	957	959	950	952	2,000	952
2014-08-15	949	959	949	952	4,400	952
2014-08-14	947	957	947	949	2,600	949
2014-08-13	939	947	938	947	1,800	947
2014-08-12	950	953	937	937	2,800	937
2014-08-11	948	948	939	940	6,100	940
2014-08-08	941	942	936	936	5,100	936
2014-08-07	940	941	940	940	1,800	940
2014-08-06	942	952	941	941	1,900	941
2014-08-05	940	958	940	942	6,700	942
2014-08-04	940	943	939	940	5,300	940
2014-08-01	940	944	940	943	2,500	943
2014-07-31	940	944	940	941	700	941
2014-07-30	944	944	940	940	3,100	940
2014-07-29	945	945	943	944	2,800	944
2014-07-28	936	941	936	941	1,000	941
2014-07-25	941	941	935	935	1,800	935
2014-07-24	932	944	932	936	2,300	936
2014-07-23	931	945	931	932	1,100	932
2014-07-22	930	947	930	931	5,200	931
2014-07-18	926	934	926	930	2,800	930
2014-07-17	935	945	930	935	5,600	935
2014-07-16	948	948	933	933	2,900	933
2014-07-15	948	948	933	933	2,200	933
2014-07-14	925	933	925	933	1,800	933
2014-07-11	930	930	922	925	3,700	925
2014-07-10	916	935	914	932	32,000	932
2014-07-09	960	967	960	963	5,700	963
2014-07-08	970	970	963	963	3,100	963
2014-07-07	975	975	964	966	2,400	966
2014-07-04	955	977	954	974	1,900	974
2014-07-03	952	956	952	955	800	955
2014-07-02	951	955	951	952	1,600	952
2014-07-01	950	951	948	951	2,600	951
2014-06-30	945	949	945	949	1,700	949
2014-06-27	947	950	947	948	1,300	948
2014-06-26	950	950	942	947	1,600	947
2014-06-25	950	950	942	950	3,800	950
2014-06-24	943	949	943	948	1,500	948
2014-06-23	940	949	940	949	2,700	949
2014-06-20	943	943	943	943	300	943
2014-06-19	945	950	943	943	1,900	943
2014-06-18	955	955	945	945	4,400	945
2014-06-17	943	945	943	944	1,100	944
2014-06-16	949	949	942	943	1,200	943
2014-06-13	945	953	943	946	800	946
2014-06-12	955	955	947	947	300	947
2014-06-11	957	957	946	946	800	946
2014-06-10	950	951	945	948	22,200	948
2014-06-09	948	965	947	965	5,600	965
2014-06-06	939	947	938	947	3,300	947
2014-06-05	931	935	927	935	4,900	935
2014-06-04	931	931	920	928	3,500	928
2014-06-03	932	935	925	931	3,800	931
2014-06-02	948	954	918	925	8,700	925
2014-05-30	907	913	905	906	3,000	906
2014-05-29	905	907	905	906	1,600	906
2014-05-28	907	907	907	907	600	907
2014-05-27	907	909	907	909	700	909
2014-05-26	914	917	908	909	2,000	909
2014-05-23	904	907	904	905	1,000	905
2014-05-22	900	907	900	904	2,700	904
2014-05-21	896	904	896	904	1,300	904
2014-05-20	897	899	896	898	2,000	898
2014-05-19	902	902	891	894	11,600	894
2014-05-16	904	905	902	902	2,500	902
2014-05-15	903	904	903	904	600	904
2014-05-14	902	912	902	903	600	903
2014-05-13	905	912	902	902	3,500	902
2014-05-12	898	908	895	905	18,600	905
2014-05-09	936	944	933	935	2,600	935
2014-05-08	933	944	931	931	5,700	931
2014-05-07	930	933	930	931	2,500	931
2014-05-02	939	939	928	930	1,500	930
2014-05-01	929	940	928	928	1,000	928
2014-04-30	931	931	918	929	600	929
2014-04-28	916	930	916	916	9,000	916
2014-04-25	909	930	909	919	12,400	919
2014-04-24	932	936	903	908	15,800	908
2014-04-23	926	936	926	936	600	936
2014-04-22	940	940	930	930	700	930
2014-04-21	941	945	940	940	5,200	940
2014-04-18	939	939	927	938	2,200	938
2014-04-17	936	936	936	936	500	936
2014-04-16	934	934	925	925	1,300	925
2014-04-15	920	942	920	942	1,100	942
2014-04-14	922	930	914	926	1,800	926
2014-04-11	896	922	896	917	2,200	917
2014-04-10	910	920	896	896	6,900	896
2014-04-09	912	923	901	901	3,500	901
2014-04-08	897	907	897	897	2,200	897
2014-04-07	896	900	896	897	4,100	897
2014-04-04	894	897	893	895	2,000	895
2014-04-03	909	913	893	894	2,700	894
2014-04-02	942	942	910	912	900	912
2014-04-01	898	942	898	942	2,000	942
2014-03-31	882	893	878	881	1,300	881
2014-03-28	845	888	845	883	2,600	883
2014-03-27	844	848	843	845	4,000	845
2014-03-26	850	852	846	846	3,500	846
2014-03-25	845	855	845	851	8,000	851
2014-03-24	848	868	848	857	6,700	857
2014-03-20	950	951	837	840	35,200	840
2014-03-19	951	960	950	960	4,600	960
2014-03-18	956	956	955	955	2,500	955
2014-03-17	957	957	950	955	6,300	955
2014-03-14	955	960	954	960	1,400	960
2014-03-13	960	963	960	963	400	963
2014-03-12	960	969	950	959	2,800	959
2014-03-11	960	960	955	960	4,600	960
2014-03-10	965	966	958	960	15,200	960
2014-03-07	987	996	987	995	2,800	995
2014-03-06	992	992	986	986	800	986
2014-03-05	990	990	980	985	2,300	985
2014-03-04	987	987	980	984	2,500	984
2014-03-03	968	989	955	988	9,200	988
2014-02-28	970	986	969	971	35,900	971
2014-02-27	987	987	975	982	5,000	982
2014-02-26	989	989	975	982	23,300	982
2014-02-25	1,000	1,008	995	996	56,500	996
2014-02-24	1,000	1,003	999	1,001	12,000	1,001
2014-02-21	1,000	1,004	999	1,000	7,500	1,000
2014-02-20	1,001	1,005	1,000	1,003	6,500	1,003
2014-02-19	1,008	1,010	1,004	1,005	5,000	1,005
2014-02-18	1,004	1,013	1,004	1,008	4,200	1,008
2014-02-17	1,015	1,017	1,000	1,003	7,600	1,003
2014-02-14	1,060	1,066	1,000	1,015	7,900	1,015
2014-02-13	1,080	1,080	1,000	1,068	12,100	1,068
2014-02-12	1,076	1,080	1,073	1,074	8,300	1,074
2014-02-10	1,092	1,092	1,069	1,076	5,600	1,076
2014-02-07	1,060	1,090	1,060	1,062	2,400	1,062
2014-02-06	1,057	1,064	1,057	1,058	3,500	1,058
2014-02-05	1,057	1,065	1,055	1,055	3,100	1,055
2014-02-04	1,037	1,068	1,030	1,057	12,600	1,057
2014-02-03	1,102	1,102	1,090	1,097	3,600	1,097
2014-01-31	1,080	1,119	1,080	1,102	3,700	1,102
2014-01-30	1,081	1,092	1,077	1,080	4,500	1,080
2014-01-29	1,096	1,133	1,096	1,110	10,000	1,110
2014-01-28	1,075	1,100	1,075	1,097	6,700	1,097
2014-01-27	1,080	1,080	1,072	1,072	18,400	1,072
2014-01-24	1,070	1,090	1,070	1,080	5,400	1,080
2014-01-23	1,075	1,077	1,074	1,075	2,900	1,075
2014-01-22	1,077	1,090	1,067	1,075	5,700	1,075
2014-01-21	1,075	1,083	1,075	1,077	3,200	1,077
2014-01-20	1,081	1,083	1,074	1,075	6,100	1,075
2014-01-17	1,068	1,081	1,054	1,081	14,300	1,081
2014-01-16	1,056	1,082	1,051	1,068	12,900	1,068
2014-01-15	1,060	1,060	1,058	1,060	1,400	1,060
2014-01-14	1,055	1,061	1,053	1,056	3,100	1,056
2014-01-10	1,061	1,071	1,059	1,060	11,400	1,060
2014-01-09	1,051	1,068	1,050	1,060	11,700	1,060
2014-01-08	1,050	1,070	1,050	1,051	31,700	1,051
2014-01-07	1,065	1,075	1,050	1,056	8,100	1,056
2014-01-06	1,060	1,070	1,050	1,060	5,400	1,060

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 [2014年度]

7603 (株)マックハウスの時系列データ [2014年度]