マックハウス(7603)の株価時系列情報
マックハウス(7603)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/28 | 485 | 485 | 470 | 470 | 2,000 |
2000/12/25 | 537 | 538 | 537 | 538 | 2,000 |
2000/12/15 | 559 | 559 | 559 | 559 | 6,000 |
2000/12/11 | 487 | 487 | 479 | 479 | 18,000 |
2000/12/08 | 472 | 472 | 462 | 462 | 2,000 |
2000/12/06 | 461 | 461 | 461 | 461 | 2,000 |
2000/12/05 | 450 | 450 | 450 | 450 | 1,000 |
2000/12/04 | 440 | 440 | 440 | 440 | 4,000 |
2000/12/01 | 442 | 442 | 440 | 440 | 4,000 |
2000/11/29 | 440 | 440 | 440 | 440 | 1,000 |
2000/11/28 | 440 | 440 | 440 | 440 | 2,000 |
2000/11/27 | 430 | 440 | 430 | 440 | 5,000 |
2000/11/24 | 426 | 426 | 426 | 426 | 1,000 |
2000/11/22 | 433 | 433 | 433 | 433 | 1,000 |
2000/11/20 | 450 | 450 | 450 | 450 | 10,000 |
2000/11/17 | 480 | 480 | 480 | 480 | 2,000 |
2000/11/10 | 530 | 530 | 520 | 530 | 15,000 |
2000/11/09 | 510 | 520 | 510 | 520 | 5,000 |
2000/11/08 | 515 | 515 | 510 | 510 | 2,000 |
2000/11/07 | 505 | 514 | 503 | 514 | 3,000 |
2000/11/02 | 477 | 477 | 477 | 477 | 1,000 |
2000/11/01 | 470 | 471 | 470 | 470 | 3,000 |
2000/10/25 | 520 | 520 | 520 | 520 | 2,000 |
2000/10/13 | 520 | 520 | 520 | 520 | 3,000 |
2000/10/11 | 520 | 520 | 520 | 520 | 1,000 |
2000/10/10 | 550 | 550 | 540 | 550 | 14,000 |
2000/10/06 | 520 | 520 | 520 | 520 | 1,000 |
2000/10/05 | 521 | 521 | 520 | 520 | 4,000 |
2000/10/04 | 510 | 520 | 510 | 520 | 6,000 |
2000/10/03 | 500 | 500 | 500 | 500 | 1,000 |
2000/09/26 | 490 | 490 | 490 | 490 | 1,000 |
2000/09/25 | 465 | 570 | 465 | 570 | 4,000 |
2000/09/22 | 499 | 499 | 499 | 499 | 2,000 |
2000/09/13 | 570 | 570 | 570 | 570 | 1,000 |
2000/09/12 | 589 | 589 | 585 | 585 | 2,000 |
2000/09/11 | 597 | 600 | 597 | 600 | 13,000 |
2000/09/08 | 555 | 560 | 555 | 560 | 3,000 |
2000/09/07 | 518 | 555 | 518 | 555 | 4,000 |
2000/09/01 | 480 | 480 | 480 | 480 | 1,000 |
2000/08/25 | 554 | 554 | 554 | 554 | 2,000 |
2000/08/22 | 529 | 530 | 529 | 530 | 2,000 |
2000/08/21 | 530 | 530 | 520 | 529 | 5,000 |
2000/08/17 | 532 | 532 | 526 | 526 | 3,000 |
2000/08/16 | 541 | 544 | 532 | 544 | 12,000 |
2000/08/15 | 577 | 577 | 532 | 532 | 9,000 |
2000/08/14 | 597 | 597 | 597 | 597 | 16,000 |
2000/08/10 | 700 | 700 | 697 | 697 | 12,000 |
2000/08/09 | 653 | 653 | 653 | 653 | 1,000 |
2000/08/08 | 650 | 652 | 650 | 652 | 2,000 |
2000/08/03 | 641 | 641 | 641 | 641 | 1,000 |
2000/08/02 | 641 | 641 | 641 | 641 | 1,000 |
2000/08/01 | 641 | 641 | 641 | 641 | 1,000 |
2000/07/31 | 649 | 649 | 649 | 649 | 1,000 |
2000/07/28 | 652 | 652 | 651 | 652 | 5,000 |
2000/07/27 | 651 | 651 | 651 | 651 | 3,000 |
2000/07/25 | 690 | 690 | 681 | 681 | 4,000 |
2000/07/21 | 680 | 680 | 680 | 680 | 3,000 |
2000/07/17 | 720 | 720 | 690 | 690 | 8,000 |
2000/07/14 | 670 | 670 | 670 | 670 | 1,000 |
2000/07/13 | 703 | 703 | 700 | 700 | 6,000 |
2000/07/12 | 700 | 710 | 700 | 701 | 3,000 |
2000/07/11 | 700 | 700 | 700 | 700 | 2,000 |
2000/07/10 | 739 | 745 | 730 | 730 | 18,000 |
2000/07/07 | 700 | 728 | 700 | 728 | 7,000 |
2000/07/06 | 700 | 700 | 700 | 700 | 2,000 |
2000/07/05 | 704 | 711 | 701 | 701 | 4,000 |
2000/07/04 | 697 | 697 | 697 | 697 | 1,000 |
2000/07/03 | 685 | 690 | 685 | 685 | 8,000 |
2000/06/30 | 685 | 690 | 685 | 685 | 10,000 |
2000/06/29 | 680 | 680 | 680 | 680 | 1,000 |
2000/06/28 | 690 | 690 | 685 | 685 | 2,000 |
2000/06/27 | 695 | 695 | 695 | 695 | 1,000 |
2000/06/26 | 711 | 711 | 699 | 699 | 6,000 |
2000/06/23 | 661 | 661 | 661 | 661 | 1,000 |
2000/06/22 | 660 | 660 | 660 | 660 | 4,000 |
2000/06/19 | 652 | 652 | 652 | 652 | 1,000 |
2000/06/14 | 690 | 690 | 685 | 685 | 2,000 |
2000/06/12 | 730 | 730 | 729 | 730 | 12,000 |
2000/06/09 | 701 | 710 | 701 | 710 | 2,000 |
2000/06/08 | 720 | 720 | 719 | 719 | 3,000 |
2000/06/05 | 690 | 691 | 690 | 690 | 3,000 |
2000/06/02 | 690 | 690 | 690 | 690 | 1,000 |
2000/06/01 | 652 | 700 | 652 | 700 | 2,000 |
2000/05/31 | 650 | 650 | 650 | 650 | 1,000 |
2000/05/25 | 730 | 730 | 730 | 730 | 3,000 |
2000/05/23 | 650 | 650 | 635 | 635 | 5,000 |
2000/05/10 | 750 | 750 | 750 | 750 | 11,000 |
2000/05/09 | 650 | 650 | 650 | 650 | 2,000 |
2000/05/02 | 650 | 655 | 650 | 655 | 2,000 |
2000/05/01 | 655 | 655 | 655 | 655 | 1,000 |
2000/04/28 | 650 | 650 | 650 | 650 | 4,000 |
2000/04/26 | 612 | 613 | 612 | 613 | 3,000 |
2000/04/25 | 652 | 652 | 647 | 648 | 10,000 |
2000/04/24 | 658 | 658 | 657 | 657 | 2,000 |
2000/04/21 | 680 | 680 | 680 | 680 | 1,000 |
2000/04/20 | 649 | 670 | 649 | 670 | 12,000 |
2000/04/18 | 649 | 649 | 600 | 600 | 2,000 |
2000/04/14 | 670 | 670 | 670 | 670 | 1,000 |
2000/04/13 | 660 | 660 | 660 | 660 | 2,000 |
2000/04/12 | 660 | 660 | 660 | 660 | 2,000 |
2000/04/10 | 760 | 760 | 760 | 760 | 10,000 |
2000/04/07 | 679 | 680 | 679 | 680 | 3,000 |
2000/04/06 | 662 | 680 | 662 | 680 | 3,000 |
2000/04/05 | 656 | 656 | 656 | 656 | 1,000 |
2000/04/04 | 670 | 670 | 650 | 650 | 2,000 |
2000/04/03 | 651 | 670 | 651 | 670 | 4,000 |
2000/03/31 | 680 | 680 | 680 | 680 | 1,000 |
2000/03/30 | 690 | 690 | 680 | 680 | 3,000 |
2000/03/29 | 690 | 690 | 690 | 690 | 1,000 |
2000/03/27 | 670 | 700 | 650 | 700 | 3,000 |
2000/03/24 | 669 | 669 | 669 | 669 | 1,000 |
2000/03/23 | 669 | 670 | 669 | 670 | 9,000 |
2000/03/22 | 670 | 670 | 670 | 670 | 5,000 |
2000/03/21 | 670 | 670 | 670 | 670 | 3,000 |
2000/03/17 | 670 | 670 | 670 | 670 | 3,000 |
2000/03/16 | 670 | 670 | 670 | 670 | 3,000 |
2000/03/15 | 690 | 690 | 685 | 690 | 4,000 |
2000/03/14 | 703 | 703 | 690 | 690 | 11,000 |
2000/03/13 | 740 | 740 | 700 | 700 | 16,000 |
2000/03/10 | 749 | 749 | 720 | 720 | 11,000 |
2000/03/09 | 685 | 690 | 685 | 690 | 5,000 |
2000/03/07 | 680 | 689 | 670 | 670 | 13,000 |
2000/03/06 | 670 | 670 | 670 | 670 | 9,000 |
2000/03/02 | 670 | 680 | 670 | 670 | 17,000 |
2000/03/01 | 670 | 680 | 665 | 670 | 12,000 |
2000/02/29 | 690 | 690 | 680 | 680 | 18,000 |
2000/02/28 | 700 | 700 | 690 | 690 | 11,000 |
2000/02/25 | 720 | 720 | 700 | 700 | 6,000 |
2000/02/24 | 750 | 750 | 670 | 670 | 6,000 |
2000/02/23 | 691 | 700 | 690 | 690 | 19,000 |
2000/02/22 | 690 | 690 | 690 | 690 | 8,000 |
2000/02/21 | 690 | 695 | 690 | 690 | 22,000 |
2000/02/18 | 679 | 690 | 670 | 690 | 21,000 |
2000/02/17 | 679 | 679 | 679 | 679 | 11,000 |
2000/02/16 | 652 | 679 | 651 | 679 | 18,000 |
2000/02/15 | 710 | 710 | 685 | 685 | 33,000 |
2000/02/14 | 750 | 750 | 700 | 710 | 31,000 |
2000/02/10 | 786 | 786 | 750 | 750 | 37,000 |
2000/02/09 | 770 | 780 | 750 | 765 | 51,000 |
2000/02/08 | 750 | 750 | 750 | 750 | 47,000 |
2000/02/07 | 850 | 850 | 850 | 850 | 18,000 |
2000/02/04 | 950 | 950 | 950 | 950 | 3,000 |
2000/02/03 | 955 | 955 | 950 | 950 | 6,000 |
2000/02/02 | 930 | 950 | 930 | 950 | 2,000 |
2000/02/01 | 950 | 950 | 950 | 950 | 8,000 |
2000/01/31 | 906 | 950 | 905 | 950 | 7,000 |
2000/01/28 | 900 | 930 | 900 | 900 | 20,000 |
2000/01/27 | 910 | 910 | 899 | 900 | 8,000 |
2000/01/26 | 909 | 910 | 900 | 910 | 6,000 |
2000/01/25 | 960 | 960 | 910 | 910 | 4,000 |
2000/01/24 | 1,000 | 1,000 | 965 | 965 | 2,000 |
2000/01/21 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 |
2000/01/20 | 1,030 | 1,050 | 1,010 | 1,020 | 38,000 |
2000/01/19 | 922 | 1,010 | 922 | 1,010 | 28,000 |
2000/01/18 | 900 | 910 | 900 | 910 | 12,000 |
2000/01/17 | 849 | 895 | 849 | 895 | 11,000 |
2000/01/14 | 849 | 850 | 848 | 848 | 15,000 |
2000/01/13 | 879 | 879 | 830 | 850 | 11,000 |
2000/01/12 | 880 | 880 | 880 | 880 | 5,000 |
2000/01/11 | 900 | 900 | 890 | 890 | 14,000 |
2000/01/07 | 930 | 930 | 900 | 900 | 8,000 |
2000/01/06 | 950 | 950 | 930 | 930 | 3,000 |
2000/01/05 | 960 | 960 | 960 | 960 | 5,000 |
2000/01/04 | 980 | 980 | 980 | 980 | 2,000 |