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 |
|---|---|---|---|---|---|
| 2007/12/28 | 999 | 1,003 | 999 | 1,003 | 3,200 |
| 2007/12/27 | 1,003 | 1,010 | 1,000 | 1,000 | 600 |
| 2007/12/26 | 979 | 1,003 | 979 | 1,003 | 7,500 |
| 2007/12/25 | 993 | 999 | 993 | 999 | 1,200 |
| 2007/12/21 | 953 | 953 | 943 | 943 | 600 |
| 2007/12/20 | 962 | 963 | 923 | 933 | 1,400 |
| 2007/12/19 | 965 | 975 | 950 | 963 | 1,500 |
| 2007/12/18 | 981 | 981 | 955 | 965 | 10,200 |
| 2007/12/17 | 999 | 1,005 | 978 | 1,001 | 3,600 |
| 2007/12/14 | 1,000 | 1,010 | 990 | 990 | 4,200 |
| 2007/12/13 | 1,021 | 1,021 | 1,001 | 1,003 | 2,600 |
| 2007/12/12 | 1,030 | 1,030 | 1,010 | 1,010 | 3,800 |
| 2007/12/11 | 1,031 | 1,050 | 1,030 | 1,031 | 1,200 |
| 2007/12/10 | 1,084 | 1,084 | 1,022 | 1,022 | 26,500 |
| 2007/12/07 | 997 | 1,003 | 993 | 1,000 | 20,800 |
| 2007/12/06 | 980 | 999 | 980 | 998 | 5,800 |
| 2007/12/05 | 965 | 979 | 959 | 960 | 6,000 |
| 2007/12/04 | 950 | 957 | 950 | 955 | 1,500 |
| 2007/12/03 | 927 | 950 | 927 | 950 | 1,200 |
| 2007/11/30 | 926 | 926 | 924 | 925 | 1,300 |
| 2007/11/29 | 935 | 935 | 935 | 935 | 1,300 |
| 2007/11/28 | 931 | 938 | 931 | 935 | 500 |
| 2007/11/27 | 946 | 946 | 931 | 931 | 600 |
| 2007/11/26 | 948 | 948 | 930 | 948 | 2,400 |
| 2007/11/22 | 915 | 918 | 915 | 918 | 400 |
| 2007/11/21 | 919 | 919 | 910 | 910 | 800 |
| 2007/11/20 | 900 | 901 | 890 | 900 | 6,100 |
| 2007/11/19 | 910 | 910 | 900 | 900 | 700 |
| 2007/11/16 | 899 | 910 | 899 | 910 | 1,600 |
| 2007/11/15 | 895 | 910 | 890 | 901 | 7,500 |
| 2007/11/14 | 895 | 905 | 895 | 900 | 8,400 |
| 2007/11/13 | 895 | 905 | 895 | 895 | 16,800 |
| 2007/11/12 | 910 | 910 | 900 | 900 | 38,300 |
| 2007/11/09 | 901 | 912 | 901 | 910 | 37,200 |
| 2007/11/08 | 911 | 911 | 900 | 905 | 3,100 |
| 2007/11/07 | 940 | 942 | 910 | 910 | 5,600 |
| 2007/11/06 | 910 | 912 | 900 | 910 | 59,700 |
| 2007/11/05 | 886 | 910 | 876 | 900 | 7,000 |
| 2007/11/02 | 875 | 890 | 861 | 890 | 8,100 |
| 2007/11/01 | 900 | 900 | 888 | 888 | 3,600 |
| 2007/10/31 | 896 | 900 | 895 | 898 | 8,000 |
| 2007/10/30 | 897 | 900 | 895 | 895 | 1,200 |
| 2007/10/29 | 893 | 902 | 892 | 894 | 1,800 |
| 2007/10/26 | 902 | 918 | 886 | 899 | 4,300 |
| 2007/10/25 | 905 | 905 | 890 | 900 | 12,200 |
| 2007/10/24 | 922 | 930 | 915 | 915 | 8,600 |
| 2007/10/23 | 962 | 962 | 930 | 930 | 2,500 |
| 2007/10/22 | 945 | 961 | 940 | 956 | 5,900 |
| 2007/10/19 | 969 | 978 | 969 | 978 | 200 |
| 2007/10/18 | 971 | 971 | 955 | 969 | 2,600 |
| 2007/10/17 | 980 | 980 | 950 | 951 | 7,100 |
| 2007/10/16 | 1,000 | 1,000 | 981 | 981 | 4,600 |
| 2007/10/15 | 996 | 1,010 | 996 | 1,000 | 2,800 |
| 2007/10/12 | 1,010 | 1,010 | 990 | 1,000 | 6,200 |
| 2007/10/11 | 1,013 | 1,025 | 1,012 | 1,014 | 4,600 |
| 2007/10/10 | 1,039 | 1,039 | 1,005 | 1,015 | 19,500 |
| 2007/10/09 | 1,059 | 1,099 | 1,041 | 1,050 | 3,600 |
| 2007/10/05 | 1,040 | 1,040 | 1,019 | 1,019 | 900 |
| 2007/10/04 | 1,011 | 1,011 | 1,000 | 1,000 | 3,100 |
| 2007/10/03 | 986 | 986 | 980 | 980 | 4,200 |
| 2007/10/02 | 987 | 987 | 965 | 966 | 3,900 |
| 2007/10/01 | 1,003 | 1,004 | 988 | 988 | 8,900 |
| 2007/09/28 | 1,015 | 1,035 | 1,004 | 1,004 | 1,000 |
| 2007/09/27 | 1,005 | 1,027 | 1,003 | 1,015 | 5,600 |
| 2007/09/26 | 998 | 1,010 | 996 | 1,000 | 27,900 |
| 2007/09/25 | 1,007 | 1,015 | 996 | 998 | 1,000 |
| 2007/09/21 | 997 | 1,015 | 997 | 1,007 | 1,200 |
| 2007/09/20 | 994 | 1,020 | 994 | 996 | 1,100 |
| 2007/09/19 | 1,020 | 1,050 | 1,000 | 1,020 | 8,400 |
| 2007/09/18 | 1,030 | 1,050 | 981 | 981 | 21,900 |
| 2007/09/14 | 1,050 | 1,050 | 1,048 | 1,048 | 500 |
| 2007/09/13 | 1,027 | 1,061 | 1,027 | 1,060 | 1,400 |
| 2007/09/12 | 1,081 | 1,082 | 1,021 | 1,021 | 2,100 |
| 2007/09/11 | 1,061 | 1,081 | 1,050 | 1,081 | 3,200 |
| 2007/09/10 | 1,135 | 1,150 | 1,060 | 1,060 | 7,700 |
| 2007/09/07 | 1,130 | 1,130 | 1,100 | 1,115 | 2,200 |
| 2007/09/06 | 1,100 | 1,130 | 1,100 | 1,130 | 1,600 |
| 2007/09/05 | 1,100 | 1,122 | 1,083 | 1,120 | 1,700 |
| 2007/09/04 | 1,090 | 1,100 | 1,090 | 1,100 | 700 |
| 2007/09/03 | 1,099 | 1,120 | 1,099 | 1,100 | 4,300 |
| 2007/08/31 | 1,099 | 1,100 | 1,079 | 1,099 | 1,100 |
| 2007/08/30 | 1,080 | 1,100 | 1,080 | 1,100 | 1,800 |
| 2007/08/29 | 1,050 | 1,120 | 1,030 | 1,120 | 2,600 |
| 2007/08/28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2007/08/27 | 1,150 | 1,155 | 1,149 | 1,150 | 8,300 |
| 2007/08/24 | 1,150 | 1,150 | 1,145 | 1,145 | 7,000 |
| 2007/08/23 | 1,128 | 1,170 | 1,128 | 1,149 | 26,800 |
| 2007/08/22 | 1,120 | 1,130 | 1,115 | 1,126 | 10,900 |
| 2007/08/21 | 1,151 | 1,180 | 1,120 | 1,180 | 14,400 |
| 2007/08/20 | 1,431 | 1,431 | 1,231 | 1,231 | 11,100 |
| 2007/08/17 | 1,430 | 1,440 | 1,430 | 1,431 | 1,600 |
| 2007/08/16 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2007/08/15 | 1,499 | 1,499 | 1,455 | 1,460 | 3,700 |
| 2007/08/14 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2007/08/13 | 1,520 | 1,520 | 1,510 | 1,510 | 2,000 |
| 2007/08/10 | 1,559 | 1,560 | 1,545 | 1,550 | 12,000 |
| 2007/08/09 | 1,576 | 1,630 | 1,576 | 1,619 | 10,200 |
| 2007/08/08 | 1,550 | 1,629 | 1,550 | 1,629 | 2,300 |
| 2007/08/07 | 1,550 | 1,550 | 1,550 | 1,550 | 900 |
| 2007/08/06 | 1,555 | 1,560 | 1,555 | 1,560 | 700 |
| 2007/08/03 | 1,587 | 1,587 | 1,585 | 1,585 | 700 |
| 2007/08/02 | 1,580 | 1,600 | 1,580 | 1,586 | 1,600 |
| 2007/08/01 | 1,671 | 1,679 | 1,610 | 1,610 | 6,000 |
| 2007/07/31 | 1,671 | 1,690 | 1,671 | 1,690 | 300 |
| 2007/07/30 | 1,660 | 1,665 | 1,660 | 1,665 | 2,000 |
| 2007/07/27 | 1,695 | 1,695 | 1,685 | 1,690 | 400 |
| 2007/07/26 | 1,729 | 1,730 | 1,710 | 1,710 | 400 |
| 2007/07/25 | 1,800 | 1,800 | 1,710 | 1,731 | 4,000 |
| 2007/07/24 | 1,758 | 1,758 | 1,745 | 1,745 | 300 |
| 2007/07/23 | 1,759 | 1,759 | 1,759 | 1,759 | 600 |
| 2007/07/20 | 1,783 | 1,783 | 1,765 | 1,765 | 600 |
| 2007/07/19 | 1,783 | 1,790 | 1,782 | 1,782 | 600 |
| 2007/07/18 | 1,835 | 1,840 | 1,809 | 1,809 | 500 |
| 2007/07/17 | 1,830 | 1,839 | 1,830 | 1,839 | 1,100 |
| 2007/07/13 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2007/07/12 | 1,800 | 1,800 | 1,750 | 1,790 | 2,800 |
| 2007/07/11 | 1,875 | 1,900 | 1,850 | 1,850 | 5,900 |
| 2007/07/10 | 1,841 | 1,884 | 1,811 | 1,875 | 8,300 |
| 2007/07/09 | 1,902 | 1,920 | 1,901 | 1,920 | 9,700 |
| 2007/07/06 | 1,901 | 1,902 | 1,901 | 1,901 | 3,000 |
| 2007/07/05 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2007/07/04 | 1,900 | 1,903 | 1,900 | 1,901 | 1,300 |
| 2007/07/03 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2007/07/02 | 1,899 | 1,900 | 1,897 | 1,900 | 700 |
| 2007/06/29 | 1,828 | 1,888 | 1,828 | 1,877 | 4,300 |
| 2007/06/28 | 1,805 | 1,900 | 1,800 | 1,888 | 11,500 |
| 2007/06/27 | 1,870 | 1,870 | 1,800 | 1,820 | 1,300 |
| 2007/06/26 | 1,951 | 1,951 | 1,896 | 1,899 | 2,000 |
| 2007/06/25 | 2,000 | 2,000 | 1,950 | 1,980 | 4,100 |
| 2007/06/21 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
| 2007/06/18 | 1,950 | 1,999 | 1,949 | 1,997 | 3,300 |
| 2007/06/15 | 1,952 | 1,955 | 1,952 | 1,955 | 200 |
| 2007/06/14 | 1,950 | 1,955 | 1,950 | 1,955 | 700 |
| 2007/06/13 | 1,949 | 1,949 | 1,945 | 1,945 | 2,100 |
| 2007/06/12 | 1,992 | 1,992 | 1,953 | 1,954 | 300 |
| 2007/06/11 | 2,100 | 2,100 | 1,992 | 1,992 | 12,700 |
| 2007/06/08 | 2,010 | 2,030 | 2,010 | 2,020 | 2,700 |
| 2007/06/07 | 2,000 | 2,050 | 1,987 | 2,000 | 2,400 |
| 2007/06/06 | 1,926 | 2,000 | 1,926 | 2,000 | 1,900 |
| 2007/06/05 | 1,890 | 1,926 | 1,890 | 1,925 | 800 |
| 2007/06/04 | 1,910 | 1,920 | 1,910 | 1,920 | 800 |
| 2007/06/01 | 1,920 | 1,940 | 1,920 | 1,930 | 1,000 |
| 2007/05/31 | 1,899 | 1,901 | 1,899 | 1,900 | 2,100 |
| 2007/05/30 | 1,856 | 1,856 | 1,856 | 1,856 | 100 |
| 2007/05/29 | 1,823 | 1,823 | 1,820 | 1,820 | 2,400 |
| 2007/05/28 | 1,820 | 1,821 | 1,820 | 1,821 | 200 |
| 2007/05/25 | 1,899 | 1,899 | 1,822 | 1,822 | 1,000 |
| 2007/05/24 | 1,802 | 1,802 | 1,802 | 1,802 | 100 |
| 2007/05/23 | 1,900 | 1,900 | 1,800 | 1,801 | 1,900 |
| 2007/05/21 | 1,726 | 1,900 | 1,726 | 1,900 | 800 |
| 2007/05/18 | 1,934 | 1,935 | 1,725 | 1,725 | 500 |
| 2007/05/15 | 1,939 | 1,939 | 1,930 | 1,930 | 300 |
| 2007/05/10 | 1,970 | 1,970 | 1,937 | 1,938 | 5,700 |
| 2007/05/09 | 1,783 | 1,820 | 1,782 | 1,820 | 400 |
| 2007/05/08 | 1,781 | 1,781 | 1,780 | 1,780 | 1,100 |
| 2007/05/07 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2007/05/01 | 1,697 | 1,725 | 1,697 | 1,725 | 200 |
| 2007/04/27 | 1,694 | 1,694 | 1,694 | 1,694 | 300 |
| 2007/04/25 | 1,785 | 1,790 | 1,760 | 1,780 | 2,700 |
| 2007/04/24 | 1,698 | 1,700 | 1,690 | 1,700 | 1,200 |
| 2007/04/23 | 1,670 | 1,675 | 1,670 | 1,675 | 600 |
| 2007/04/20 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2007/04/19 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2007/04/18 | 1,700 | 1,710 | 1,700 | 1,710 | 300 |
| 2007/04/17 | 1,690 | 1,693 | 1,690 | 1,692 | 500 |
| 2007/04/16 | 1,750 | 1,750 | 1,691 | 1,691 | 2,400 |
| 2007/04/13 | 1,770 | 1,770 | 1,749 | 1,749 | 1,000 |
| 2007/04/12 | 1,886 | 1,886 | 1,790 | 1,790 | 1,900 |
| 2007/04/11 | 1,750 | 1,880 | 1,750 | 1,880 | 5,300 |
| 2007/04/10 | 1,850 | 1,850 | 1,850 | 1,850 | 4,500 |
| 2007/04/09 | 1,751 | 1,762 | 1,751 | 1,762 | 2,000 |
| 2007/04/06 | 1,730 | 1,745 | 1,730 | 1,745 | 700 |
| 2007/04/04 | 1,760 | 1,760 | 1,759 | 1,759 | 200 |
| 2007/04/03 | 1,761 | 1,761 | 1,761 | 1,761 | 100 |
| 2007/04/02 | 1,663 | 1,761 | 1,663 | 1,761 | 800 |
| 2007/03/30 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2007/03/29 | 1,700 | 1,700 | 1,690 | 1,700 | 500 |
| 2007/03/28 | 1,675 | 1,675 | 1,675 | 1,675 | 1,200 |
| 2007/03/27 | 1,674 | 1,675 | 1,674 | 1,675 | 500 |
| 2007/03/26 | 1,680 | 1,689 | 1,651 | 1,674 | 29,900 |
| 2007/03/23 | 1,761 | 1,776 | 1,756 | 1,770 | 9,100 |
| 2007/03/22 | 1,757 | 1,780 | 1,757 | 1,760 | 3,300 |
| 2007/03/20 | 1,791 | 1,830 | 1,750 | 1,786 | 5,600 |
| 2007/03/19 | 1,810 | 1,810 | 1,799 | 1,799 | 1,600 |
| 2007/03/16 | 1,825 | 1,835 | 1,825 | 1,835 | 400 |
| 2007/03/15 | 1,849 | 1,850 | 1,830 | 1,830 | 400 |
| 2007/03/14 | 1,850 | 1,880 | 1,849 | 1,860 | 2,200 |
| 2007/03/13 | 1,863 | 1,880 | 1,860 | 1,865 | 3,200 |
| 2007/03/12 | 1,895 | 1,900 | 1,875 | 1,890 | 6,300 |
| 2007/03/09 | 1,870 | 1,900 | 1,870 | 1,880 | 1,800 |
| 2007/03/08 | 1,876 | 1,876 | 1,850 | 1,870 | 2,900 |
| 2007/03/07 | 1,872 | 1,875 | 1,871 | 1,875 | 1,000 |
| 2007/03/06 | 1,869 | 1,872 | 1,869 | 1,872 | 1,300 |
| 2007/03/05 | 1,920 | 1,920 | 1,870 | 1,870 | 800 |
| 2007/03/02 | 1,920 | 1,930 | 1,920 | 1,920 | 600 |
| 2007/02/28 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 2007/02/27 | 1,900 | 1,950 | 1,900 | 1,950 | 300 |
| 2007/02/26 | 1,890 | 1,900 | 1,890 | 1,890 | 2,700 |
| 2007/02/23 | 1,878 | 1,920 | 1,878 | 1,920 | 600 |
| 2007/02/23 | 1 -> 1.20 分割 | ||||
| 2007/02/22 | 2,385 | 2,385 | 2,315 | 2,350 | 3,000 |
| 2007/02/21 | 2,380 | 2,390 | 2,380 | 2,385 | 700 |
| 2007/02/20 | 2,400 | 2,400 | 2,380 | 2,380 | 700 |
| 2007/02/19 | 2,400 | 2,420 | 2,400 | 2,420 | 1,100 |
| 2007/02/16 | 2,345 | 2,350 | 2,340 | 2,350 | 2,100 |
| 2007/02/15 | 2,300 | 2,340 | 2,300 | 2,340 | 400 |
| 2007/02/14 | 2,295 | 2,300 | 2,290 | 2,300 | 1,000 |
| 2007/02/13 | 2,400 | 2,400 | 2,325 | 2,325 | 4,100 |
| 2007/02/09 | 2,325 | 2,350 | 2,300 | 2,320 | 5,100 |
| 2007/02/08 | 2,275 | 2,660 | 2,225 | 2,330 | 24,000 |
| 2007/02/07 | 2,270 | 2,285 | 2,260 | 2,260 | 700 |
| 2007/02/06 | 2,220 | 2,270 | 2,220 | 2,270 | 300 |
| 2007/02/05 | 2,215 | 2,215 | 2,215 | 2,215 | 200 |
| 2007/02/01 | 2,205 | 2,225 | 2,205 | 2,225 | 200 |
| 2007/01/31 | 2,225 | 2,225 | 2,215 | 2,215 | 400 |
| 2007/01/30 | 2,215 | 2,220 | 2,215 | 2,220 | 300 |
| 2007/01/29 | 2,295 | 2,295 | 2,205 | 2,205 | 600 |
| 2007/01/26 | 2,400 | 2,400 | 2,290 | 2,290 | 300 |
| 2007/01/25 | 2,370 | 2,370 | 2,370 | 2,370 | 300 |
| 2007/01/24 | 2,300 | 2,340 | 2,295 | 2,340 | 3,500 |
| 2007/01/23 | 2,300 | 2,300 | 2,300 | 2,300 | 800 |
| 2007/01/22 | 2,420 | 2,420 | 2,300 | 2,340 | 800 |
| 2007/01/19 | 2,350 | 2,350 | 2,280 | 2,280 | 600 |
| 2007/01/18 | 2,395 | 2,395 | 2,395 | 2,395 | 100 |
| 2007/01/17 | 2,395 | 2,395 | 2,395 | 2,395 | 200 |
| 2007/01/16 | 2,475 | 2,475 | 2,395 | 2,395 | 300 |
| 2007/01/15 | 2,300 | 2,300 | 2,300 | 2,300 | 900 |
| 2007/01/12 | 2,400 | 2,480 | 2,305 | 2,335 | 2,000 |
| 2007/01/11 | 2,400 | 2,400 | 2,400 | 2,400 | 400 |
| 2007/01/10 | 2,560 | 2,560 | 2,460 | 2,460 | 5,900 |
| 2007/01/09 | 2,355 | 2,420 | 2,300 | 2,400 | 1,800 |
| 2007/01/05 | 2,310 | 2,315 | 2,310 | 2,310 | 900 |
| 2007/01/04 | 2,305 | 2,305 | 2,295 | 2,300 | 5,200 |