7603 (株)マックハウスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	940	944	940	942	8,100	942
2017-12-28	940	944	936	937	20,800	937
2017-12-27	935	940	931	940	23,800	940
2017-12-26	925	931	923	931	8,900	931
2017-12-25	922	926	918	923	11,300	923
2017-12-22	918	925	916	925	11,200	925
2017-12-21	910	918	910	915	9,100	915
2017-12-20	910	917	908	910	13,000	910
2017-12-19	911	914	908	909	9,500	909
2017-12-18	913	915	910	912	12,000	912
2017-12-15	920	920	912	916	7,600	916
2017-12-14	917	920	906	918	17,100	918
2017-12-13	920	922	915	920	19,400	920
2017-12-12	920	926	918	924	10,200	924
2017-12-11	930	930	920	923	34,200	923
2017-12-08	939	939	900	917	85,900	917
2017-12-07	939	939	936	936	5,500	936
2017-12-06	935	938	934	937	3,800	937
2017-12-05	938	938	933	934	6,100	934
2017-12-04	935	939	931	938	12,600	938
2017-12-01	925	930	925	930	7,500	930
2017-11-30	925	926	921	925	7,900	925
2017-11-29	924	924	919	924	5,300	924
2017-11-28	921	922	920	921	7,000	921
2017-11-27	925	925	921	924	7,200	924
2017-11-24	914	922	914	921	10,200	921
2017-11-22	916	917	915	916	5,000	916
2017-11-21	916	917	915	917	3,600	917
2017-11-20	916	919	915	918	2,600	918
2017-11-17	919	919	912	916	4,400	916
2017-11-16	910	921	910	919	5,200	919
2017-11-15	920	920	911	914	5,900	914
2017-11-13	918	920	915	919	5,300	919
2017-11-10	918	919	915	919	8,300	919
2017-11-09	920	924	914	919	12,900	919
2017-11-08	914	922	913	919	8,200	919
2017-11-07	917	919	910	917	11,300	917
2017-11-06	918	919	915	916	7,400	916
2017-11-02	918	918	910	917	6,000	917
2017-11-01	916	917	910	916	7,500	916
2017-10-31	910	913	907	913	8,600	913
2017-10-30	907	907	902	907	4,200	907
2017-10-27	902	909	902	907	4,100	907
2017-10-26	903	907	900	905	10,000	905
2017-10-25	904	909	900	909	7,300	909
2017-10-24	900	903	898	903	7,000	903
2017-10-23	895	900	895	899	4,600	899
2017-10-20	897	897	892	894	3,300	894
2017-10-19	896	896	890	896	7,100	896
2017-10-18	905	905	882	896	35,700	896
2017-10-17	910	913	898	900	21,300	900
2017-10-16	909	912	909	909	5,900	909
2017-10-13	908	909	906	908	5,300	908
2017-10-12	906	907	903	907	2,200	907
2017-10-11	893	904	893	900	15,700	900
2017-10-10	914	914	893	899	16,000	899
2017-10-06	906	909	906	909	3,200	909
2017-10-05	912	915	904	905	5,300	905
2017-10-04	902	910	901	906	8,400	906
2017-10-03	899	905	898	901	6,900	901
2017-10-02	890	898	890	898	5,100	898
2017-09-29	888	890	887	889	6,900	889
2017-09-28	884	886	882	886	2,900	886
2017-09-27	884	890	879	880	8,000	880
2017-09-26	886	888	882	884	4,400	884
2017-09-25	886	886	879	885	15,600	885
2017-09-22	889	890	888	888	3,500	888
2017-09-21	889	890	888	889	1,900	889
2017-09-20	888	890	886	889	4,100	889
2017-09-19	882	888	881	887	11,600	887
2017-09-15	885	891	883	884	6,400	884
2017-09-14	883	885	880	884	2,300	884
2017-09-13	880	883	879	879	5,000	879
2017-09-12	883	883	879	880	4,000	880
2017-09-11	883	883	876	883	10,200	883
2017-09-08	879	883	875	883	4,500	883
2017-09-07	876	879	876	879	3,100	879
2017-09-06	870	871	863	871	4,700	871
2017-09-05	872	874	865	869	10,000	869
2017-09-04	875	876	871	871	5,400	871
2017-09-01	880	880	865	875	16,400	875
2017-08-31	880	882	875	880	9,100	880
2017-08-30	875	878	872	878	6,500	878
2017-08-29	875	881	855	877	28,800	877
2017-08-28	902	908	900	903	23,100	903
2017-08-25	910	911	905	908	11,000	908
2017-08-24	910	915	909	910	4,600	910
2017-08-23	912	912	908	912	7,500	912
2017-08-22	911	913	910	911	3,300	911
2017-08-21	914	915	910	915	2,800	915
2017-08-18	917	919	900	910	16,400	910
2017-08-17	916	921	916	917	10,600	917
2017-08-16	919	919	914	918	3,900	918
2017-08-15	910	915	910	915	3,700	915
2017-08-14	918	920	909	909	10,000	909
2017-08-10	923	925	918	918	9,800	918
2017-08-09	918	922	918	922	6,000	922
2017-08-08	920	925	918	920	2,700	920
2017-08-07	919	925	918	920	5,000	920
2017-08-04	921	921	917	919	3,700	919
2017-08-03	922	922	916	919	4,100	919
2017-08-02	920	923	915	917	6,800	917
2017-08-01	919	923	918	918	13,300	918
2017-07-31	916	922	916	920	4,200	920
2017-07-28	922	923	916	916	5,000	916
2017-07-27	917	923	917	922	4,500	922
2017-07-26	920	921	912	921	7,200	921
2017-07-25	918	919	912	919	4,300	919
2017-07-24	917	917	910	915	3,500	915
2017-07-21	913	913	910	912	2,300	912
2017-07-20	913	915	910	911	5,300	911
2017-07-19	915	915	908	913	2,400	913
2017-07-18	909	910	907	910	3,700	910
2017-07-14	905	909	903	909	2,200	909
2017-07-13	907	907	902	902	4,600	902
2017-07-12	906	911	903	906	3,500	906
2017-07-11	910	910	900	906	8,500	906
2017-07-10	899	920	897	914	23,800	914
2017-07-07	910	913	897	913	15,600	913
2017-07-06	915	915	911	913	5,100	913
2017-07-05	906	911	906	911	3,500	911
2017-07-04	911	911	904	909	5,600	909
2017-07-03	897	911	892	911	29,600	911
2017-06-30	890	895	888	895	3,500	895
2017-06-29	890	894	890	893	6,200	893
2017-06-28	890	894	888	888	2,900	888
2017-06-27	893	894	886	890	2,600	890
2017-06-26	896	896	890	892	4,900	892
2017-06-23	885	886	884	885	1,100	885
2017-06-22	885	885	884	885	800	885
2017-06-21	885	885	882	885	3,700	885
2017-06-20	885	885	882	885	2,400	885
2017-06-19	883	884	881	882	4,200	882
2017-06-16	883	883	881	883	3,400	883
2017-06-15	882	885	882	885	3,800	885
2017-06-14	887	889	883	887	3,700	887
2017-06-13	892	892	882	887	7,700	887
2017-06-12	900	900	891	892	27,900	892
2017-06-09	885	894	885	891	5,900	891
2017-06-08	884	885	881	883	10,400	883
2017-06-07	875	882	875	881	4,800	881
2017-06-06	879	881	874	876	8,600	876
2017-06-05	880	885	878	878	8,400	878
2017-06-02	878	879	876	877	5,100	877
2017-06-01	876	878	871	876	3,300	876
2017-05-31	871	875	871	872	3,000	872
2017-05-30	866	878	865	873	5,900	873
2017-05-29	867	870	866	866	2,700	866
2017-05-26	870	870	865	865	3,000	865
2017-05-25	866	870	866	869	2,200	869
2017-05-24	872	874	868	869	3,600	869
2017-05-23	872	872	870	871	1,400	871
2017-05-22	870	878	870	870	7,700	870
2017-05-19	870	870	868	870	2,600	870
2017-05-18	870	872	865	871	7,400	871
2017-05-17	875	876	870	875	5,600	875
2017-05-16	870	872	867	870	7,700	870
2017-05-15	870	870	867	867	4,400	867
2017-05-12	866	866	863	865	7,400	865
2017-05-11	862	866	861	863	3,700	863
2017-05-10	860	865	860	865	10,800	865
2017-05-09	857	860	857	859	3,900	859
2017-05-08	854	856	851	855	6,900	855
2017-05-02	854	854	844	851	8,800	851
2017-05-01	852	855	845	847	5,100	847
2017-04-28	855	856	847	847	5,600	847
2017-04-27	853	855	847	852	6,200	852
2017-04-26	845	850	844	850	5,000	850
2017-04-25	842	844	841	844	3,700	844
2017-04-24	844	847	841	842	6,500	842
2017-04-21	847	850	843	847	3,700	847
2017-04-20	850	850	832	847	5,900	847
2017-04-19	839	848	839	848	3,100	848
2017-04-18	847	847	840	844	2,800	844
2017-04-17	833	844	833	839	9,700	839
2017-04-14	821	834	821	825	4,000	825
2017-04-13	830	830	821	821	4,500	821
2017-04-12	839	839	834	834	4,400	834
2017-04-11	839	839	836	839	3,400	839
2017-04-10	832	840	832	838	10,800	838
2017-04-07	812	824	812	824	6,900	824
2017-04-06	819	819	810	810	8,500	810
2017-04-05	823	825	820	821	7,500	821
2017-04-04	839	840	828	828	6,600	828
2017-04-03	848	851	836	839	12,000	839
2017-03-31	849	852	848	848	3,600	848
2017-03-30	851	852	849	849	11,000	849
2017-03-29	856	856	850	852	4,100	852
2017-03-28	852	854	849	854	9,400	854
2017-03-27	855	856	851	856	15,800	856
2017-03-24	856	857	852	853	4,400	853
2017-03-23	852	856	852	855	2,600	855
2017-03-22	850	856	850	856	6,500	856
2017-03-21	851	855	850	851	15,900	851
2017-03-17	851	855	851	853	5,600	853
2017-03-16	866	866	855	856	13,700	856
2017-03-15	876	876	866	867	6,500	867
2017-03-14	876	876	869	876	10,000	876
2017-03-13	880	880	876	876	6,600	876
2017-03-10	880	880	875	878	14,500	878
2017-03-09	879	880	875	878	6,600	878
2017-03-08	878	880	872	878	8,100	878
2017-03-07	875	878	870	876	14,600	876
2017-03-06	867	873	867	869	11,000	869
2017-03-03	862	866	862	864	10,200	864
2017-03-02	879	879	848	863	32,500	863
2017-03-01	875	880	863	865	17,800	865
2017-02-28	862	875	862	865	18,800	865
2017-02-27	890	890	857	863	64,100	863
2017-02-24	915	924	901	901	187,800	901
2017-02-23	935	942	934	938	214,500	938
2017-02-22	943	945	940	943	78,300	943
2017-02-21	941	944	940	944	35,600	944
2017-02-20	940	941	937	941	33,500	941
2017-02-17	939	940	935	940	25,100	940
2017-02-16	943	943	939	942	21,600	942
2017-02-15	944	945	942	942	14,700	942
2017-02-14	942	946	942	944	21,300	944
2017-02-13	947	947	941	942	21,300	942
2017-02-10	948	948	940	945	32,800	945
2017-02-09	948	949	945	949	21,400	949
2017-02-08	947	948	944	948	12,500	948
2017-02-07	943	947	941	943	15,100	943
2017-02-06	935	941	934	940	12,700	940
2017-02-03	924	935	924	932	24,000	932
2017-02-02	920	924	920	924	11,600	924
2017-02-01	913	924	913	920	20,100	920
2017-01-31	915	917	911	917	13,800	917
2017-01-30	911	914	911	913	14,600	913
2017-01-27	908	910	907	910	14,900	910
2017-01-26	905	907	902	907	10,500	907
2017-01-25	901	904	900	904	9,400	904
2017-01-24	902	904	900	900	5,700	900
2017-01-23	903	904	900	902	9,600	902
2017-01-20	895	900	895	900	8,600	900
2017-01-19	893	900	892	899	9,400	899
2017-01-18	895	899	892	895	12,500	895
2017-01-17	901	906	900	900	16,700	900
2017-01-16	904	904	901	901	7,900	901
2017-01-13	900	904	895	904	8,500	904
2017-01-12	896	901	890	901	26,000	901
2017-01-11	900	909	900	900	27,900	900
2017-01-10	898	900	896	900	26,000	900
2017-01-06	885	894	885	894	17,500	894
2017-01-05	888	891	888	888	15,700	888
2017-01-04	880	890	879	890	17,200	890

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 [2017年度]

7603 (株)マックハウスの時系列データ [2017年度]