7603 (株)マックハウス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 961 | 964 | 955 | 955 | 13,000 | 955 |
| 2015-12-29 | 955 | 960 | 950 | 956 | 6,900 | 956 |
| 2015-12-28 | 955 | 959 | 944 | 946 | 9,400 | 946 |
| 2015-12-25 | 941 | 948 | 940 | 947 | 11,800 | 947 |
| 2015-12-24 | 945 | 955 | 944 | 944 | 7,300 | 944 |
| 2015-12-22 | 947 | 955 | 945 | 947 | 5,500 | 947 |
| 2015-12-21 | 957 | 959 | 947 | 947 | 8,700 | 947 |
| 2015-12-18 | 958 | 958 | 950 | 957 | 4,100 | 957 |
| 2015-12-17 | 954 | 959 | 951 | 952 | 3,100 | 952 |
| 2015-12-16 | 957 | 959 | 945 | 954 | 10,700 | 954 |
| 2015-12-15 | 938 | 964 | 937 | 939 | 8,600 | 939 |
| 2015-12-14 | 945 | 949 | 938 | 940 | 13,500 | 940 |
| 2015-12-11 | 945 | 962 | 943 | 945 | 5,600 | 945 |
| 2015-12-10 | 957 | 957 | 945 | 945 | 27,100 | 945 |
| 2015-12-09 | 960 | 962 | 958 | 959 | 8,500 | 959 |
| 2015-12-08 | 965 | 969 | 960 | 960 | 13,600 | 960 |
| 2015-12-07 | 970 | 970 | 964 | 964 | 13,800 | 964 |
| 2015-12-04 | 963 | 966 | 959 | 966 | 7,000 | 966 |
| 2015-12-03 | 960 | 967 | 960 | 963 | 11,500 | 963 |
| 2015-12-02 | 964 | 966 | 961 | 962 | 8,700 | 962 |
| 2015-12-01 | 965 | 966 | 961 | 966 | 7,200 | 966 |
| 2015-11-30 | 961 | 966 | 960 | 966 | 6,300 | 966 |
| 2015-11-27 | 965 | 968 | 960 | 965 | 7,000 | 965 |
| 2015-11-26 | 969 | 969 | 962 | 964 | 3,200 | 964 |
| 2015-11-25 | 970 | 971 | 959 | 971 | 19,500 | 971 |
| 2015-11-24 | 960 | 965 | 960 | 965 | 18,100 | 965 |
| 2015-11-20 | 953 | 965 | 953 | 958 | 10,100 | 958 |
| 2015-11-19 | 955 | 956 | 950 | 953 | 11,300 | 953 |
| 2015-11-18 | 955 | 957 | 953 | 955 | 14,000 | 955 |
| 2015-11-17 | 955 | 955 | 950 | 953 | 6,400 | 953 |
| 2015-11-16 | 950 | 955 | 945 | 954 | 13,600 | 954 |
| 2015-11-13 | 948 | 950 | 943 | 950 | 8,000 | 950 |
| 2015-11-12 | 948 | 950 | 941 | 949 | 8,100 | 949 |
| 2015-11-11 | 949 | 955 | 941 | 948 | 20,700 | 948 |
| 2015-11-10 | 950 | 953 | 947 | 951 | 31,200 | 951 |
| 2015-11-09 | 948 | 949 | 944 | 949 | 17,200 | 949 |
| 2015-11-06 | 947 | 947 | 941 | 945 | 16,600 | 945 |
| 2015-11-05 | 945 | 945 | 939 | 943 | 17,500 | 943 |
| 2015-11-04 | 942 | 946 | 940 | 940 | 24,200 | 940 |
| 2015-11-02 | 943 | 943 | 940 | 942 | 11,200 | 942 |
| 2015-10-30 | 942 | 942 | 938 | 942 | 11,300 | 942 |
| 2015-10-29 | 936 | 939 | 931 | 939 | 4,500 | 939 |
| 2015-10-28 | 935 | 937 | 926 | 929 | 18,500 | 929 |
| 2015-10-27 | 929 | 933 | 925 | 930 | 6,400 | 930 |
| 2015-10-26 | 929 | 929 | 922 | 927 | 10,600 | 927 |
| 2015-10-23 | 919 | 926 | 916 | 926 | 10,700 | 926 |
| 2015-10-22 | 910 | 919 | 910 | 918 | 9,300 | 918 |
| 2015-10-21 | 909 | 911 | 906 | 910 | 5,500 | 910 |
| 2015-10-20 | 906 | 909 | 904 | 909 | 6,300 | 909 |
| 2015-10-19 | 906 | 908 | 903 | 906 | 4,900 | 906 |
| 2015-10-16 | 913 | 913 | 907 | 908 | 3,200 | 908 |
| 2015-10-15 | 909 | 913 | 909 | 913 | 7,100 | 913 |
| 2015-10-14 | 910 | 912 | 908 | 910 | 6,800 | 910 |
| 2015-10-13 | 914 | 919 | 909 | 910 | 14,200 | 910 |
| 2015-10-09 | 907 | 908 | 902 | 907 | 15,000 | 907 |
| 2015-10-08 | 905 | 907 | 902 | 907 | 10,000 | 907 |
| 2015-10-07 | 897 | 905 | 897 | 903 | 5,600 | 903 |
| 2015-10-06 | 902 | 903 | 890 | 903 | 13,000 | 903 |
| 2015-10-05 | 885 | 902 | 870 | 901 | 20,300 | 901 |
| 2015-10-02 | 889 | 909 | 877 | 893 | 40,400 | 893 |
| 2015-10-01 | 860 | 874 | 860 | 874 | 6,700 | 874 |
| 2015-09-30 | 850 | 857 | 850 | 850 | 3,900 | 850 |
| 2015-09-29 | 851 | 859 | 851 | 852 | 3,900 | 852 |
| 2015-09-28 | 850 | 859 | 850 | 853 | 1,400 | 853 |
| 2015-09-25 | 846 | 852 | 846 | 848 | 3,600 | 848 |
| 2015-09-24 | 850 | 854 | 846 | 854 | 7,000 | 854 |
| 2015-09-18 | 859 | 859 | 853 | 853 | 2,800 | 853 |
| 2015-09-17 | 858 | 858 | 854 | 854 | 5,600 | 854 |
| 2015-09-16 | 862 | 862 | 856 | 856 | 2,400 | 856 |
| 2015-09-15 | 881 | 881 | 857 | 862 | 4,600 | 862 |
| 2015-09-14 | 880 | 888 | 865 | 882 | 5,400 | 882 |
| 2015-09-11 | 861 | 877 | 861 | 872 | 4,100 | 872 |
| 2015-09-10 | 864 | 867 | 859 | 861 | 9,600 | 861 |
| 2015-09-09 | 855 | 861 | 854 | 858 | 7,300 | 858 |
| 2015-09-08 | 845 | 851 | 843 | 851 | 12,200 | 851 |
| 2015-09-07 | 850 | 851 | 840 | 841 | 10,800 | 841 |
| 2015-09-04 | 888 | 888 | 853 | 867 | 7,700 | 867 |
| 2015-09-03 | 893 | 905 | 886 | 886 | 6,500 | 886 |
| 2015-09-02 | 888 | 907 | 865 | 903 | 10,700 | 903 |
| 2015-09-01 | 902 | 902 | 889 | 889 | 6,900 | 889 |
| 2015-08-31 | 903 | 903 | 896 | 900 | 5,200 | 900 |
| 2015-08-28 | 890 | 900 | 890 | 894 | 5,100 | 894 |
| 2015-08-27 | 881 | 891 | 876 | 887 | 14,300 | 887 |
| 2015-08-26 | 878 | 914 | 871 | 899 | 8,400 | 899 |
| 2015-08-25 | 868 | 898 | 830 | 888 | 16,800 | 888 |
| 2015-08-24 | 926 | 926 | 905 | 905 | 19,300 | 905 |
| 2015-08-21 | 930 | 937 | 930 | 931 | 13,100 | 931 |
| 2015-08-20 | 936 | 939 | 933 | 934 | 7,100 | 934 |
| 2015-08-19 | 940 | 940 | 937 | 937 | 5,500 | 937 |
| 2015-08-18 | 941 | 941 | 937 | 938 | 6,200 | 938 |
| 2015-08-17 | 937 | 940 | 937 | 938 | 3,500 | 938 |
| 2015-08-14 | 937 | 937 | 932 | 936 | 9,100 | 936 |
| 2015-08-13 | 936 | 939 | 931 | 938 | 17,000 | 938 |
| 2015-08-12 | 936 | 940 | 936 | 936 | 9,200 | 936 |
| 2015-08-11 | 939 | 939 | 937 | 937 | 12,900 | 937 |
| 2015-08-10 | 940 | 941 | 939 | 939 | 13,400 | 939 |
| 2015-08-07 | 944 | 944 | 939 | 939 | 12,500 | 939 |
| 2015-08-06 | 944 | 945 | 940 | 944 | 2,700 | 944 |
| 2015-08-05 | 943 | 946 | 940 | 940 | 9,800 | 940 |
| 2015-08-04 | 943 | 944 | 940 | 940 | 7,200 | 940 |
| 2015-08-03 | 939 | 942 | 939 | 940 | 5,400 | 940 |
| 2015-07-31 | 941 | 942 | 938 | 939 | 13,800 | 939 |
| 2015-07-30 | 941 | 942 | 940 | 940 | 7,000 | 940 |
| 2015-07-29 | 941 | 944 | 940 | 941 | 7,000 | 941 |
| 2015-07-28 | 940 | 944 | 937 | 944 | 10,800 | 944 |
| 2015-07-27 | 941 | 942 | 940 | 940 | 6,500 | 940 |
| 2015-07-24 | 947 | 947 | 945 | 947 | 5,600 | 947 |
| 2015-07-23 | 946 | 948 | 946 | 948 | 3,200 | 948 |
| 2015-07-22 | 944 | 949 | 944 | 945 | 3,400 | 945 |
| 2015-07-21 | 947 | 949 | 945 | 945 | 11,200 | 945 |
| 2015-07-17 | 941 | 945 | 940 | 945 | 4,000 | 945 |
| 2015-07-16 | 942 | 943 | 937 | 941 | 9,100 | 941 |
| 2015-07-15 | 945 | 945 | 941 | 943 | 4,900 | 943 |
| 2015-07-14 | 944 | 945 | 939 | 944 | 6,200 | 944 |
| 2015-07-13 | 945 | 945 | 938 | 941 | 5,100 | 941 |
| 2015-07-10 | 953 | 953 | 930 | 939 | 12,600 | 939 |
| 2015-07-09 | 935 | 938 | 930 | 938 | 15,000 | 938 |
| 2015-07-08 | 944 | 944 | 936 | 939 | 8,300 | 939 |
| 2015-07-07 | 948 | 948 | 938 | 944 | 18,000 | 944 |
| 2015-07-06 | 954 | 958 | 940 | 944 | 52,900 | 944 |
| 2015-07-03 | 940 | 945 | 938 | 945 | 10,100 | 945 |
| 2015-07-02 | 942 | 942 | 940 | 940 | 3,700 | 940 |
| 2015-07-01 | 940 | 941 | 939 | 940 | 5,800 | 940 |
| 2015-06-30 | 940 | 940 | 938 | 938 | 3,300 | 938 |
| 2015-06-29 | 936 | 939 | 936 | 937 | 5,900 | 937 |
| 2015-06-26 | 939 | 939 | 934 | 938 | 4,200 | 938 |
| 2015-06-25 | 944 | 944 | 934 | 938 | 18,200 | 938 |
| 2015-06-24 | 941 | 944 | 940 | 940 | 4,900 | 940 |
| 2015-06-23 | 939 | 943 | 938 | 941 | 7,900 | 941 |
| 2015-06-22 | 940 | 940 | 937 | 938 | 1,500 | 938 |
| 2015-06-19 | 938 | 939 | 937 | 937 | 2,500 | 937 |
| 2015-06-18 | 941 | 941 | 937 | 937 | 3,000 | 937 |
| 2015-06-17 | 942 | 942 | 938 | 938 | 4,200 | 938 |
| 2015-06-16 | 937 | 940 | 936 | 937 | 2,200 | 937 |
| 2015-06-15 | 938 | 939 | 937 | 937 | 2,200 | 937 |
| 2015-06-12 | 938 | 940 | 937 | 937 | 900 | 937 |
| 2015-06-11 | 937 | 938 | 937 | 937 | 1,100 | 937 |
| 2015-06-10 | 936 | 937 | 936 | 937 | 31,100 | 937 |
| 2015-06-09 | 940 | 943 | 937 | 943 | 15,100 | 943 |
| 2015-06-08 | 937 | 940 | 937 | 938 | 7,100 | 938 |
| 2015-06-05 | 938 | 940 | 937 | 937 | 9,500 | 937 |
| 2015-06-04 | 938 | 938 | 936 | 937 | 5,700 | 937 |
| 2015-06-03 | 939 | 939 | 936 | 938 | 10,000 | 938 |
| 2015-06-02 | 940 | 940 | 937 | 939 | 10,900 | 939 |
| 2015-06-01 | 938 | 939 | 937 | 938 | 8,000 | 938 |
| 2015-05-29 | 939 | 939 | 937 | 939 | 11,600 | 939 |
| 2015-05-28 | 940 | 941 | 939 | 939 | 6,000 | 939 |
| 2015-05-27 | 940 | 942 | 940 | 940 | 2,000 | 940 |
| 2015-05-26 | 941 | 943 | 939 | 940 | 5,300 | 940 |
| 2015-05-25 | 940 | 941 | 940 | 940 | 4,200 | 940 |
| 2015-05-22 | 940 | 942 | 939 | 939 | 2,300 | 939 |
| 2015-05-21 | 939 | 940 | 939 | 940 | 2,800 | 940 |
| 2015-05-20 | 940 | 943 | 938 | 938 | 6,200 | 938 |
| 2015-05-19 | 942 | 942 | 938 | 939 | 3,600 | 939 |
| 2015-05-18 | 940 | 941 | 937 | 937 | 6,200 | 937 |
| 2015-05-15 | 944 | 944 | 940 | 940 | 5,200 | 940 |
| 2015-05-14 | 945 | 945 | 941 | 941 | 2,200 | 941 |
| 2015-05-13 | 942 | 944 | 941 | 944 | 700 | 944 |
| 2015-05-12 | 942 | 947 | 941 | 947 | 3,700 | 947 |
| 2015-05-11 | 947 | 947 | 942 | 943 | 7,300 | 943 |
| 2015-05-08 | 945 | 945 | 942 | 942 | 2,400 | 942 |
| 2015-05-07 | 937 | 943 | 937 | 943 | 4,300 | 943 |
| 2015-05-01 | 940 | 940 | 939 | 939 | 2,500 | 939 |
| 2015-04-30 | 940 | 940 | 939 | 940 | 2,400 | 940 |
| 2015-04-28 | 942 | 942 | 940 | 940 | 7,900 | 940 |
| 2015-04-27 | 948 | 948 | 941 | 941 | 1,800 | 941 |
| 2015-04-24 | 942 | 945 | 941 | 941 | 1,400 | 941 |
| 2015-04-23 | 937 | 950 | 937 | 950 | 5,400 | 950 |
| 2015-04-22 | 944 | 944 | 937 | 937 | 2,800 | 937 |
| 2015-04-21 | 943 | 944 | 940 | 940 | 3,200 | 940 |
| 2015-04-20 | 942 | 942 | 939 | 940 | 1,200 | 940 |
| 2015-04-17 | 935 | 940 | 933 | 940 | 5,000 | 940 |
| 2015-04-16 | 935 | 936 | 933 | 933 | 2,100 | 933 |
| 2015-04-15 | 935 | 935 | 934 | 935 | 1,700 | 935 |
| 2015-04-14 | 936 | 936 | 933 | 933 | 4,600 | 933 |
| 2015-04-13 | 937 | 937 | 935 | 935 | 2,500 | 935 |
| 2015-04-10 | 939 | 939 | 933 | 934 | 7,800 | 934 |
| 2015-04-09 | 931 | 935 | 926 | 929 | 16,800 | 929 |
| 2015-04-08 | 943 | 944 | 931 | 931 | 13,600 | 931 |
| 2015-04-07 | 944 | 947 | 924 | 934 | 19,600 | 934 |
| 2015-04-06 | 945 | 947 | 942 | 945 | 11,700 | 945 |
| 2015-04-03 | 945 | 946 | 942 | 944 | 2,200 | 944 |
| 2015-04-02 | 947 | 947 | 945 | 945 | 1,700 | 945 |
| 2015-04-01 | 947 | 947 | 945 | 946 | 500 | 946 |
| 2015-03-31 | 949 | 949 | 941 | 947 | 4,100 | 947 |
| 2015-03-30 | 944 | 949 | 938 | 949 | 5,300 | 949 |
| 2015-03-27 | 931 | 936 | 931 | 936 | 1,500 | 936 |
| 2015-03-26 | 937 | 937 | 931 | 931 | 5,700 | 931 |
| 2015-03-25 | 942 | 943 | 935 | 937 | 9,900 | 937 |
| 2015-03-24 | 946 | 946 | 941 | 941 | 3,600 | 941 |
| 2015-03-23 | 945 | 947 | 943 | 947 | 7,600 | 947 |
| 2015-03-20 | 951 | 951 | 946 | 947 | 2,400 | 947 |
| 2015-03-19 | 952 | 952 | 946 | 950 | 5,400 | 950 |
| 2015-03-18 | 945 | 952 | 942 | 944 | 6,400 | 944 |
| 2015-03-17 | 949 | 952 | 945 | 945 | 6,000 | 945 |
| 2015-03-16 | 950 | 951 | 947 | 949 | 4,000 | 949 |
| 2015-03-13 | 951 | 951 | 948 | 950 | 12,100 | 950 |
| 2015-03-12 | 951 | 955 | 935 | 950 | 5,700 | 950 |
| 2015-03-11 | 941 | 949 | 941 | 948 | 4,500 | 948 |
| 2015-03-10 | 950 | 951 | 944 | 944 | 12,000 | 944 |
| 2015-03-09 | 953 | 954 | 924 | 953 | 13,800 | 953 |
| 2015-03-06 | 956 | 956 | 951 | 953 | 2,700 | 953 |
| 2015-03-05 | 950 | 955 | 948 | 950 | 8,600 | 950 |
| 2015-03-04 | 953 | 954 | 947 | 953 | 4,700 | 953 |
| 2015-03-03 | 953 | 954 | 949 | 951 | 7,600 | 951 |
| 2015-03-02 | 955 | 956 | 947 | 949 | 11,000 | 949 |
| 2015-02-27 | 960 | 960 | 955 | 956 | 8,700 | 956 |
| 2015-02-26 | 962 | 962 | 955 | 959 | 11,500 | 959 |
| 2015-02-25 | 958 | 962 | 942 | 947 | 58,800 | 947 |
| 2015-02-24 | 1,005 | 1,013 | 1,000 | 1,013 | 55,000 | 1,013 |
| 2015-02-23 | 1,010 | 1,040 | 1,006 | 1,006 | 28,600 | 1,006 |
| 2015-02-20 | 1,011 | 1,012 | 1,010 | 1,010 | 8,100 | 1,010 |
| 2015-02-19 | 1,011 | 1,013 | 1,010 | 1,012 | 8,700 | 1,012 |
| 2015-02-18 | 1,012 | 1,013 | 1,010 | 1,011 | 5,800 | 1,011 |
| 2015-02-17 | 1,010 | 1,012 | 1,006 | 1,012 | 3,300 | 1,012 |
| 2015-02-16 | 1,010 | 1,011 | 1,008 | 1,011 | 5,500 | 1,011 |
| 2015-02-13 | 1,007 | 1,010 | 1,007 | 1,009 | 5,700 | 1,009 |
| 2015-02-12 | 1,015 | 1,015 | 1,008 | 1,010 | 6,200 | 1,010 |
| 2015-02-10 | 1,012 | 1,015 | 1,008 | 1,014 | 8,800 | 1,014 |
| 2015-02-09 | 1,010 | 1,010 | 1,007 | 1,010 | 4,700 | 1,010 |
| 2015-02-06 | 1,005 | 1,010 | 1,005 | 1,010 | 4,100 | 1,010 |
| 2015-02-05 | 1,004 | 1,010 | 1,003 | 1,010 | 4,900 | 1,010 |
| 2015-02-04 | 1,005 | 1,006 | 1,000 | 1,003 | 4,100 | 1,003 |
| 2015-02-03 | 1,006 | 1,007 | 1,000 | 1,001 | 8,600 | 1,001 |
| 2015-02-02 | 999 | 1,007 | 994 | 1,007 | 12,000 | 1,007 |
| 2015-01-30 | 994 | 998 | 990 | 991 | 4,900 | 991 |
| 2015-01-29 | 989 | 994 | 988 | 992 | 5,200 | 992 |
| 2015-01-28 | 995 | 998 | 982 | 984 | 15,200 | 984 |
| 2015-01-27 | 998 | 998 | 989 | 991 | 6,500 | 991 |
| 2015-01-26 | 998 | 999 | 989 | 999 | 5,600 | 999 |
| 2015-01-23 | 987 | 992 | 986 | 992 | 2,300 | 992 |
| 2015-01-22 | 991 | 991 | 986 | 989 | 1,900 | 989 |
| 2015-01-21 | 990 | 990 | 986 | 986 | 1,400 | 986 |
| 2015-01-20 | 989 | 990 | 983 | 990 | 2,100 | 990 |
| 2015-01-19 | 988 | 995 | 983 | 989 | 2,900 | 989 |
| 2015-01-16 | 985 | 988 | 982 | 986 | 3,800 | 986 |
| 2015-01-15 | 989 | 989 | 983 | 989 | 1,100 | 989 |
| 2015-01-14 | 990 | 991 | 984 | 984 | 4,300 | 984 |
| 2015-01-13 | 986 | 994 | 980 | 994 | 12,200 | 994 |
| 2015-01-09 | 990 | 990 | 980 | 980 | 6,900 | 980 |
| 2015-01-08 | 988 | 990 | 984 | 985 | 7,000 | 985 |
| 2015-01-07 | 984 | 990 | 984 | 987 | 3,600 | 987 |
| 2015-01-06 | 997 | 998 | 985 | 987 | 13,500 | 987 |
| 2015-01-05 | 996 | 997 | 990 | 997 | 3,600 | 997 |
分割・併合履歴 ： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株
