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 |
|---|---|---|---|---|---|
| 2001/12/25 | 349 | 349 | 349 | 349 | 3,000 |
| 2001/12/21 | 311 | 311 | 311 | 311 | 1,000 |
| 2001/12/20 | 310 | 310 | 310 | 310 | 1,000 |
| 2001/12/18 | 313 | 313 | 313 | 313 | 3,000 |
| 2001/12/17 | 313 | 313 | 311 | 313 | 7,000 |
| 2001/12/13 | 316 | 316 | 316 | 316 | 1,000 |
| 2001/12/12 | 313 | 313 | 313 | 313 | 1,000 |
| 2001/12/10 | 345 | 347 | 344 | 347 | 22,000 |
| 2001/12/07 | 344 | 347 | 344 | 344 | 7,000 |
| 2001/12/06 | 344 | 344 | 344 | 344 | 1,000 |
| 2001/12/05 | 334 | 344 | 334 | 344 | 4,000 |
| 2001/11/29 | 345 | 345 | 345 | 345 | 1,000 |
| 2001/11/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/11/12 | 359 | 361 | 359 | 361 | 22,000 |
| 2001/11/09 | 360 | 361 | 354 | 354 | 5,000 |
| 2001/11/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2001/11/07 | 360 | 361 | 360 | 361 | 5,000 |
| 2001/11/05 | 361 | 361 | 360 | 360 | 6,000 |
| 2001/11/02 | 370 | 370 | 361 | 361 | 3,000 |
| 2001/11/01 | 370 | 370 | 370 | 370 | 6,000 |
| 2001/10/31 | 365 | 370 | 365 | 370 | 7,000 |
| 2001/10/29 | 357 | 357 | 357 | 357 | 1,000 |
| 2001/10/25 | 395 | 395 | 366 | 366 | 26,000 |
| 2001/10/23 | 369 | 371 | 365 | 370 | 11,000 |
| 2001/10/10 | 390 | 395 | 390 | 395 | 20,000 |
| 2001/10/09 | 365 | 365 | 359 | 365 | 10,000 |
| 2001/10/05 | 365 | 365 | 365 | 365 | 4,000 |
| 2001/10/04 | 370 | 370 | 355 | 355 | 3,000 |
| 2001/10/03 | 370 | 375 | 370 | 370 | 12,000 |
| 2001/10/02 | 350 | 350 | 350 | 350 | 4,000 |
| 2001/09/25 | 370 | 370 | 370 | 370 | 2,000 |
| 2001/09/20 | 350 | 370 | 350 | 370 | 2,000 |
| 2001/09/13 | 377 | 377 | 377 | 377 | 2,000 |
| 2001/09/12 | 297 | 337 | 297 | 337 | 2,000 |
| 2001/09/10 | 430 | 430 | 424 | 424 | 18,000 |
| 2001/09/07 | 368 | 381 | 368 | 375 | 6,000 |
| 2001/09/06 | 342 | 361 | 342 | 361 | 2,000 |
| 2001/08/27 | 304 | 305 | 304 | 305 | 4,000 |
| 2001/08/24 | 305 | 305 | 305 | 305 | 1,000 |
| 2001/08/16 | 361 | 361 | 360 | 360 | 3,000 |
| 2001/08/15 | 361 | 361 | 361 | 361 | 1,000 |
| 2001/08/10 | 399 | 399 | 388 | 388 | 20,000 |
| 2001/08/09 | 400 | 400 | 399 | 399 | 5,000 |
| 2001/08/07 | 405 | 405 | 400 | 400 | 6,000 |
| 2001/08/06 | 415 | 415 | 405 | 405 | 5,000 |
| 2001/08/03 | 405 | 405 | 405 | 405 | 1,000 |
| 2001/08/02 | 410 | 410 | 410 | 410 | 3,000 |
| 2001/08/01 | 420 | 420 | 420 | 420 | 2,000 |
| 2001/07/31 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/07/30 | 422 | 422 | 422 | 422 | 2,000 |
| 2001/07/27 | 422 | 422 | 422 | 422 | 1,000 |
| 2001/07/26 | 422 | 422 | 422 | 422 | 1,000 |
| 2001/07/25 | 421 | 421 | 421 | 421 | 3,000 |
| 2001/07/23 | 422 | 422 | 421 | 421 | 2,000 |
| 2001/07/16 | 450 | 450 | 450 | 450 | 5,000 |
| 2001/07/10 | 455 | 460 | 455 | 460 | 17,000 |
| 2001/07/09 | 442 | 455 | 441 | 455 | 6,000 |
| 2001/07/05 | 449 | 450 | 449 | 450 | 2,000 |
| 2001/07/03 | 425 | 430 | 425 | 430 | 3,000 |
| 2001/06/29 | 420 | 420 | 420 | 420 | 4,000 |
| 2001/06/25 | 456 | 456 | 456 | 456 | 4,000 |
| 2001/06/22 | 411 | 411 | 411 | 411 | 1,000 |
| 2001/06/11 | 440 | 460 | 440 | 460 | 21,000 |
| 2001/06/08 | 430 | 440 | 429 | 440 | 11,000 |
| 2001/06/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/06/06 | 431 | 431 | 431 | 431 | 2,000 |
| 2001/06/05 | 435 | 435 | 435 | 435 | 1,000 |
| 2001/06/04 | 415 | 415 | 415 | 415 | 1,000 |
| 2001/05/28 | 414 | 414 | 414 | 414 | 2,000 |
| 2001/05/25 | 412 | 413 | 412 | 413 | 5,000 |
| 2001/05/16 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/05/10 | 434 | 501 | 434 | 501 | 17,000 |
| 2001/05/09 | 435 | 435 | 435 | 435 | 2,000 |
| 2001/05/08 | 420 | 430 | 420 | 430 | 3,000 |
| 2001/05/07 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/05/01 | 401 | 401 | 401 | 401 | 1,000 |
| 2001/04/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/04/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2001/04/25 | 388 | 388 | 388 | 388 | 4,000 |
| 2001/04/23 | 390 | 390 | 390 | 390 | 2,000 |
| 2001/04/17 | 400 | 400 | 400 | 400 | 2,000 |
| 2001/04/10 | 459 | 461 | 390 | 390 | 21,000 |
| 2001/04/09 | 401 | 410 | 401 | 410 | 4,000 |
| 2001/04/06 | 416 | 416 | 410 | 410 | 3,000 |
| 2001/04/05 | 416 | 416 | 416 | 416 | 2,000 |
| 2001/04/04 | 415 | 415 | 415 | 415 | 1,000 |
| 2001/04/03 | 403 | 403 | 403 | 403 | 1,000 |
| 2001/04/02 | 403 | 403 | 403 | 403 | 1,000 |
| 2001/03/30 | 401 | 401 | 401 | 401 | 2,000 |
| 2001/03/29 | 401 | 401 | 401 | 401 | 1,000 |
| 2001/03/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/03/26 | 400 | 400 | 400 | 400 | 3,000 |
| 2001/03/14 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/03/13 | 387 | 387 | 387 | 387 | 1,000 |
| 2001/03/12 | 437 | 437 | 437 | 437 | 18,000 |
| 2001/03/09 | 421 | 430 | 420 | 430 | 4,000 |
| 2001/03/07 | 420 | 420 | 420 | 420 | 8,000 |
| 2001/03/02 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/02/27 | 436 | 436 | 436 | 436 | 2,000 |
| 2001/02/26 | 436 | 436 | 436 | 436 | 2,000 |
| 2001/02/22 | 440 | 440 | 440 | 440 | 2,000 |
| 2001/02/13 | 469 | 469 | 466 | 467 | 16,000 |
| 2001/02/09 | 468 | 468 | 468 | 468 | 2,000 |
| 2001/02/07 | 460 | 464 | 458 | 462 | 7,000 |
| 2001/02/01 | 450 | 450 | 440 | 440 | 5,000 |
| 2001/01/31 | 450 | 450 | 450 | 450 | 3,000 |
| 2001/01/26 | 461 | 461 | 460 | 460 | 3,000 |
| 2001/01/25 | 460 | 460 | 460 | 460 | 2,000 |
| 2001/01/24 | 466 | 466 | 452 | 452 | 5,000 |
| 2001/01/23 | 465 | 465 | 465 | 465 | 1,000 |
| 2001/01/22 | 453 | 453 | 453 | 453 | 1,000 |
| 2001/01/15 | 510 | 510 | 453 | 453 | 4,000 |
| 2001/01/10 | 550 | 550 | 550 | 550 | 14,000 |
| 2001/01/09 | 512 | 512 | 511 | 511 | 3,000 |
| 2001/01/05 | 502 | 508 | 502 | 507 | 4,000 |