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 |
---|---|---|---|---|---|
2006/12/29 | 2,150 | 2,200 | 2,150 | 2,200 | 300 |
2006/12/28 | 2,200 | 2,200 | 2,190 | 2,190 | 400 |
2006/12/27 | 2,220 | 2,260 | 2,080 | 2,200 | 1,100 |
2006/12/26 | 2,250 | 2,300 | 2,250 | 2,300 | 900 |
2006/12/25 | 2,290 | 2,290 | 2,250 | 2,250 | 400 |
2006/12/22 | 2,300 | 2,305 | 2,295 | 2,300 | 7,200 |
2006/12/21 | 2,305 | 2,360 | 2,300 | 2,300 | 23,400 |
2006/12/20 | 2,300 | 2,305 | 2,300 | 2,305 | 7,600 |
2006/12/19 | 2,300 | 2,300 | 2,300 | 2,300 | 3,600 |
2006/12/18 | 2,340 | 2,340 | 2,340 | 2,340 | 700 |
2006/12/15 | 2,530 | 2,530 | 2,350 | 2,360 | 8,000 |
2006/12/14 | 2,300 | 2,330 | 2,300 | 2,330 | 2,800 |
2006/12/13 | 2,300 | 2,330 | 2,295 | 2,330 | 1,600 |
2006/12/12 | 2,350 | 2,350 | 2,300 | 2,300 | 2,100 |
2006/12/11 | 2,325 | 2,400 | 2,315 | 2,325 | 9,200 |
2006/12/08 | 2,195 | 2,270 | 2,195 | 2,270 | 2,000 |
2006/12/07 | 2,190 | 2,200 | 2,190 | 2,200 | 5,300 |
2006/12/06 | 2,140 | 2,190 | 2,140 | 2,190 | 1,300 |
2006/12/05 | 2,095 | 2,135 | 2,095 | 2,135 | 2,600 |
2006/12/04 | 1,980 | 2,095 | 1,980 | 2,095 | 2,600 |
2006/12/01 | 1,949 | 2,020 | 1,949 | 2,020 | 3,500 |
2006/11/30 | 1,921 | 2,000 | 1,921 | 1,950 | 6,300 |
2006/11/29 | 1,966 | 1,975 | 1,966 | 1,972 | 3,800 |
2006/11/28 | 1,950 | 1,966 | 1,950 | 1,965 | 5,200 |
2006/11/27 | 2,000 | 2,000 | 1,980 | 1,980 | 2,300 |
2006/11/24 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
2006/11/22 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
2006/11/20 | 2,005 | 2,020 | 2,000 | 2,020 | 1,200 |
2006/11/17 | 2,000 | 2,000 | 1,980 | 2,000 | 3,900 |
2006/11/16 | 1,979 | 2,000 | 1,978 | 2,000 | 700 |
2006/11/15 | 1,991 | 1,991 | 1,980 | 1,980 | 1,100 |
2006/11/14 | 1,930 | 1,980 | 1,900 | 1,980 | 3,400 |
2006/11/13 | 1,900 | 1,900 | 1,900 | 1,900 | 1,800 |
2006/11/10 | 1,900 | 1,900 | 1,890 | 1,900 | 16,500 |
2006/11/09 | 1,876 | 1,900 | 1,876 | 1,900 | 12,700 |
2006/11/08 | 1,851 | 1,866 | 1,830 | 1,856 | 5,900 |
2006/11/07 | 1,925 | 1,927 | 1,820 | 1,821 | 8,600 |
2006/11/06 | 1,955 | 1,960 | 1,955 | 1,955 | 2,000 |
2006/11/02 | 1,922 | 1,925 | 1,921 | 1,925 | 2,900 |
2006/11/01 | 1,935 | 1,940 | 1,930 | 1,935 | 1,700 |
2006/10/31 | 1,940 | 1,985 | 1,940 | 1,985 | 2,200 |
2006/10/30 | 1,932 | 1,932 | 1,932 | 1,932 | 100 |
2006/10/27 | 2,000 | 2,000 | 2,000 | 2,000 | 6,500 |
2006/10/26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,500 |
2006/10/25 | 2,000 | 2,000 | 1,999 | 2,000 | 2,400 |
2006/10/24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,500 |
2006/10/23 | 1,990 | 1,994 | 1,990 | 1,994 | 500 |
2006/10/20 | 1,960 | 2,010 | 1,960 | 1,990 | 3,200 |
2006/10/19 | 1,999 | 2,000 | 1,970 | 2,000 | 6,400 |
2006/10/18 | 2,000 | 2,000 | 1,980 | 2,000 | 1,300 |
2006/10/17 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2006/10/16 | 2,025 | 2,025 | 2,025 | 2,025 | 300 |
2006/10/13 | 2,010 | 2,025 | 1,900 | 2,025 | 2,600 |
2006/10/12 | 2,010 | 2,010 | 2,010 | 2,010 | 500 |
2006/10/11 | 2,115 | 2,115 | 2,000 | 2,000 | 600 |
2006/10/10 | 2,215 | 2,230 | 2,195 | 2,200 | 9,900 |
2006/10/06 | 2,175 | 2,175 | 2,175 | 2,175 | 200 |
2006/10/05 | 2,070 | 2,170 | 2,070 | 2,150 | 1,100 |
2006/10/04 | 2,230 | 2,230 | 2,110 | 2,110 | 1,900 |
2006/10/03 | 2,215 | 2,215 | 2,200 | 2,200 | 8,200 |
2006/10/02 | 2,270 | 2,270 | 2,230 | 2,230 | 12,100 |
2006/09/28 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2006/09/27 | 2,200 | 2,200 | 2,200 | 2,200 | 3,200 |
2006/09/25 | 2,165 | 2,205 | 2,165 | 2,205 | 600 |
2006/09/21 | 2,210 | 2,360 | 2,210 | 2,280 | 500 |
2006/09/20 | 2,360 | 2,360 | 2,360 | 2,360 | 100 |
2006/09/13 | 2,360 | 2,400 | 2,320 | 2,380 | 2,100 |
2006/09/12 | 2,365 | 2,440 | 2,365 | 2,440 | 500 |
2006/09/11 | 2,490 | 2,490 | 2,490 | 2,490 | 3,300 |
2006/09/08 | 2,435 | 2,450 | 2,435 | 2,450 | 700 |
2006/09/07 | 2,425 | 2,425 | 2,415 | 2,425 | 2,100 |
2006/09/06 | 2,435 | 2,435 | 2,435 | 2,435 | 100 |
2006/09/05 | 2,425 | 2,500 | 2,425 | 2,500 | 3,200 |
2006/09/04 | 2,405 | 2,405 | 2,405 | 2,405 | 200 |
2006/09/01 | 2,455 | 2,455 | 2,445 | 2,445 | 1,700 |
2006/08/31 | 2,455 | 2,500 | 2,455 | 2,500 | 1,600 |
2006/08/30 | 2,465 | 2,465 | 2,465 | 2,465 | 200 |
2006/08/29 | 2,430 | 2,440 | 2,425 | 2,435 | 2,600 |
2006/08/28 | 2,430 | 2,430 | 2,425 | 2,425 | 2,400 |
2006/08/25 | 2,455 | 2,490 | 2,430 | 2,430 | 1,300 |
2006/08/24 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
2006/08/23 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2006/08/22 | 2,575 | 2,575 | 2,550 | 2,550 | 200 |
2006/08/21 | 2,535 | 2,605 | 2,530 | 2,605 | 600 |
2006/08/18 | 2,455 | 2,500 | 2,455 | 2,500 | 1,100 |
2006/08/17 | 2,450 | 2,450 | 2,420 | 2,420 | 700 |
2006/08/16 | 2,415 | 2,500 | 2,415 | 2,470 | 4,100 |
2006/08/15 | 2,400 | 2,540 | 2,400 | 2,540 | 1,500 |
2006/08/11 | 2,395 | 2,395 | 2,395 | 2,395 | 100 |
2006/08/10 | 2,380 | 2,400 | 2,380 | 2,400 | 3,600 |
2006/08/09 | 2,410 | 2,460 | 2,410 | 2,460 | 700 |
2006/08/08 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2006/08/07 | 2,400 | 2,400 | 2,400 | 2,400 | 600 |
2006/08/04 | 2,460 | 2,460 | 2,440 | 2,440 | 500 |
2006/08/03 | 2,440 | 2,500 | 2,440 | 2,460 | 2,900 |
2006/08/02 | 2,440 | 2,440 | 2,420 | 2,420 | 700 |
2006/08/01 | 2,460 | 2,460 | 2,440 | 2,440 | 700 |
2006/07/31 | 2,455 | 2,455 | 2,455 | 2,455 | 200 |
2006/07/27 | 2,470 | 2,470 | 2,470 | 2,470 | 100 |
2006/07/25 | 2,390 | 2,520 | 2,305 | 2,520 | 4,400 |
2006/07/21 | 2,675 | 2,675 | 2,675 | 2,675 | 100 |
2006/07/19 | 2,685 | 2,685 | 2,685 | 2,685 | 100 |
2006/07/18 | 2,710 | 2,710 | 2,670 | 2,710 | 1,100 |
2006/07/14 | 2,650 | 2,650 | 2,630 | 2,630 | 300 |
2006/07/12 | 2,855 | 2,855 | 2,800 | 2,855 | 500 |
2006/07/11 | 2,870 | 2,900 | 2,780 | 2,860 | 800 |
2006/07/10 | 2,975 | 2,995 | 2,975 | 2,995 | 2,900 |
2006/07/07 | 3,020 | 3,040 | 3,010 | 3,040 | 600 |
2006/07/06 | 2,960 | 3,000 | 2,960 | 3,000 | 200 |
2006/07/05 | 2,960 | 2,960 | 2,950 | 2,950 | 1,300 |
2006/07/04 | 2,960 | 2,970 | 2,925 | 2,955 | 1,400 |
2006/06/30 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2006/06/29 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2006/06/28 | 2,960 | 3,000 | 2,925 | 3,000 | 700 |
2006/06/26 | 3,190 | 3,190 | 3,190 | 3,190 | 800 |
2006/06/23 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
2006/06/22 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
2006/06/19 | 3,000 | 3,000 | 2,990 | 2,990 | 1,700 |
2006/06/16 | 2,935 | 2,935 | 2,935 | 2,935 | 200 |
2006/06/15 | 2,935 | 2,940 | 2,935 | 2,935 | 1,900 |
2006/06/14 | 3,000 | 3,090 | 3,000 | 3,000 | 800 |
2006/06/12 | 3,260 | 3,270 | 3,170 | 3,180 | 9,400 |
2006/06/09 | 2,935 | 3,000 | 2,900 | 2,925 | 13,800 |
2006/06/08 | 2,975 | 2,985 | 2,950 | 2,985 | 1,900 |
2006/06/07 | 2,920 | 2,985 | 2,920 | 2,985 | 1,000 |
2006/06/05 | 2,985 | 2,985 | 2,950 | 2,950 | 500 |
2006/06/02 | 2,910 | 2,990 | 2,710 | 2,990 | 1,000 |
2006/06/01 | 3,050 | 3,050 | 2,910 | 2,910 | 1,000 |
2006/05/31 | 3,000 | 3,010 | 2,990 | 3,000 | 700 |
2006/05/30 | 2,990 | 2,990 | 2,990 | 2,990 | 300 |
2006/05/29 | 3,010 | 3,020 | 2,990 | 2,990 | 600 |
2006/05/26 | 3,000 | 3,030 | 2,995 | 2,995 | 1,600 |
2006/05/25 | 2,960 | 3,000 | 2,960 | 3,000 | 1,900 |
2006/05/24 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
2006/05/23 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
2006/05/22 | 3,150 | 3,150 | 3,110 | 3,150 | 300 |
2006/05/19 | 3,150 | 3,150 | 3,150 | 3,150 | 1,200 |
2006/05/17 | 3,160 | 3,170 | 3,160 | 3,170 | 1,300 |
2006/05/12 | 3,220 | 3,220 | 3,160 | 3,160 | 200 |
2006/05/11 | 3,290 | 3,290 | 3,230 | 3,230 | 300 |
2006/05/10 | 3,350 | 3,400 | 3,300 | 3,300 | 4,300 |
2006/05/09 | 3,250 | 3,260 | 3,230 | 3,250 | 2,100 |
2006/05/08 | 3,240 | 3,240 | 3,230 | 3,230 | 600 |
2006/05/02 | 3,240 | 3,250 | 3,240 | 3,240 | 1,400 |
2006/05/01 | 3,220 | 3,230 | 3,220 | 3,220 | 600 |
2006/04/28 | 3,270 | 3,270 | 3,220 | 3,220 | 200 |
2006/04/27 | 3,140 | 3,180 | 3,140 | 3,180 | 4,400 |
2006/04/26 | 3,060 | 3,200 | 3,060 | 3,100 | 4,800 |
2006/04/25 | 3,050 | 3,150 | 3,050 | 3,090 | 4,600 |
2006/04/24 | 3,250 | 3,250 | 3,200 | 3,200 | 1,700 |
2006/04/21 | 3,200 | 3,250 | 3,200 | 3,250 | 1,600 |
2006/04/20 | 3,260 | 3,300 | 3,260 | 3,300 | 3,300 |
2006/04/19 | 3,280 | 3,350 | 3,240 | 3,250 | 11,800 |
2006/04/18 | 3,350 | 3,350 | 3,100 | 3,250 | 7,100 |
2006/04/17 | 3,300 | 3,300 | 3,290 | 3,300 | 1,800 |
2006/04/14 | 3,250 | 3,300 | 3,220 | 3,300 | 600 |
2006/04/13 | 3,220 | 3,220 | 3,200 | 3,210 | 500 |
2006/04/12 | 3,350 | 3,350 | 3,270 | 3,270 | 800 |
2006/04/11 | 3,350 | 3,360 | 3,350 | 3,360 | 400 |
2006/04/10 | 3,300 | 3,350 | 3,300 | 3,350 | 7,500 |
2006/04/07 | 3,340 | 3,350 | 3,340 | 3,350 | 3,400 |
2006/04/06 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
2006/04/05 | 3,350 | 3,350 | 3,340 | 3,350 | 1,300 |
2006/04/04 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
2006/04/03 | 3,400 | 3,400 | 3,390 | 3,390 | 700 |
2006/03/31 | 3,390 | 3,430 | 3,390 | 3,390 | 1,400 |
2006/03/30 | 3,420 | 3,440 | 3,390 | 3,440 | 4,100 |
2006/03/29 | 3,400 | 3,400 | 3,300 | 3,300 | 1,300 |
2006/03/28 | 3,410 | 3,410 | 3,340 | 3,410 | 700 |
2006/03/27 | 3,200 | 3,430 | 3,200 | 3,410 | 6,100 |
2006/03/24 | 3,400 | 3,400 | 3,400 | 3,400 | 1,800 |
2006/03/23 | 3,360 | 3,400 | 3,360 | 3,400 | 5,000 |
2006/03/22 | 3,360 | 3,360 | 3,360 | 3,360 | 600 |
2006/03/20 | 3,340 | 3,360 | 3,330 | 3,360 | 900 |
2006/03/17 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
2006/03/16 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
2006/03/15 | 3,350 | 3,350 | 3,240 | 3,250 | 3,400 |
2006/03/14 | 3,350 | 3,350 | 3,340 | 3,340 | 1,700 |
2006/03/13 | 3,340 | 3,340 | 3,340 | 3,340 | 200 |
2006/03/10 | 3,300 | 3,320 | 3,300 | 3,320 | 4,700 |
2006/03/09 | 3,270 | 3,290 | 3,260 | 3,290 | 5,100 |
2006/03/08 | 3,250 | 3,250 | 3,240 | 3,250 | 2,600 |
2006/03/07 | 3,230 | 3,230 | 3,230 | 3,230 | 2,400 |
2006/03/06 | 3,190 | 3,200 | 3,190 | 3,200 | 3,800 |
2006/03/03 | 3,100 | 3,100 | 3,020 | 3,100 | 4,100 |
2006/03/02 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
2006/03/01 | 3,110 | 3,120 | 3,110 | 3,120 | 300 |
2006/02/28 | 3,100 | 3,120 | 3,100 | 3,120 | 600 |
2006/02/27 | 3,070 | 3,100 | 3,070 | 3,100 | 4,100 |
2006/02/24 | 3,110 | 3,150 | 3,100 | 3,150 | 1,700 |
2006/02/23 | 3,150 | 3,150 | 3,010 | 3,020 | 2,300 |
2006/02/22 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
2006/02/21 | 2,920 | 3,000 | 2,900 | 3,000 | 8,100 |
2006/02/20 | 3,150 | 3,150 | 3,000 | 3,020 | 2,200 |
2006/02/17 | 3,200 | 3,200 | 3,110 | 3,200 | 6,100 |
2006/02/16 | 3,280 | 3,280 | 3,250 | 3,250 | 1,200 |
2006/02/15 | 3,300 | 3,300 | 3,150 | 3,280 | 2,200 |
2006/02/14 | 3,300 | 3,300 | 3,200 | 3,200 | 300 |
2006/02/13 | 3,390 | 3,500 | 3,200 | 3,300 | 2,900 |
2006/02/10 | 3,480 | 3,500 | 3,380 | 3,390 | 6,300 |
2006/02/09 | 3,410 | 3,430 | 3,370 | 3,430 | 1,000 |
2006/02/08 | 3,490 | 3,490 | 3,340 | 3,360 | 1,700 |
2006/02/07 | 3,380 | 3,400 | 3,330 | 3,390 | 7,300 |
2006/02/06 | 3,440 | 3,440 | 3,330 | 3,330 | 8,400 |
2006/02/03 | 3,550 | 3,550 | 3,490 | 3,500 | 4,300 |
2006/02/02 | 3,600 | 3,600 | 3,550 | 3,550 | 1,100 |
2006/02/01 | 3,590 | 3,670 | 3,580 | 3,670 | 9,700 |
2006/01/31 | 3,500 | 3,660 | 3,500 | 3,660 | 11,800 |
2006/01/30 | 3,390 | 3,450 | 3,360 | 3,450 | 2,000 |
2006/01/27 | 3,400 | 3,410 | 3,360 | 3,360 | 600 |
2006/01/26 | 3,510 | 3,520 | 3,400 | 3,410 | 2,300 |
2006/01/25 | 3,490 | 3,640 | 3,440 | 3,630 | 9,900 |
2006/01/24 | 3,620 | 3,650 | 3,540 | 3,640 | 5,200 |
2006/01/23 | 3,490 | 3,700 | 3,400 | 3,640 | 8,600 |
2006/01/20 | 3,500 | 3,500 | 3,500 | 3,500 | 800 |
2006/01/19 | 3,050 | 3,500 | 3,050 | 3,500 | 5,700 |
2006/01/18 | 3,450 | 3,450 | 3,150 | 3,200 | 6,900 |
2006/01/17 | 3,650 | 3,650 | 3,600 | 3,630 | 4,700 |
2006/01/16 | 3,680 | 3,730 | 3,670 | 3,680 | 4,500 |
2006/01/13 | 3,700 | 3,700 | 3,680 | 3,680 | 5,800 |
2006/01/12 | 3,700 | 3,740 | 3,700 | 3,700 | 10,300 |
2006/01/11 | 3,750 | 3,750 | 3,680 | 3,700 | 10,100 |
2006/01/10 | 3,680 | 3,850 | 3,680 | 3,700 | 12,200 |
2006/01/06 | 3,620 | 3,620 | 3,600 | 3,600 | 3,500 |
2006/01/05 | 3,590 | 3,680 | 3,560 | 3,600 | 8,800 |
2006/01/04 | 3,570 | 3,590 | 3,540 | 3,550 | 3,000 |