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 |
---|---|---|---|---|---|
2008/12/30 | 510 | 514 | 508 | 514 | 3,600 |
2008/12/29 | 513 | 514 | 510 | 513 | 1,100 |
2008/12/26 | 512 | 514 | 512 | 513 | 7,100 |
2008/12/25 | 508 | 513 | 508 | 513 | 1,400 |
2008/12/24 | 504 | 514 | 504 | 511 | 1,100 |
2008/12/22 | 502 | 518 | 502 | 514 | 1,600 |
2008/12/19 | 503 | 504 | 503 | 504 | 300 |
2008/12/18 | 506 | 506 | 500 | 504 | 1,000 |
2008/12/17 | 505 | 507 | 499 | 503 | 4,300 |
2008/12/16 | 507 | 510 | 506 | 510 | 2,400 |
2008/12/15 | 519 | 519 | 510 | 510 | 5,500 |
2008/12/12 | 505 | 512 | 505 | 510 | 1,700 |
2008/12/11 | 525 | 525 | 500 | 514 | 9,100 |
2008/12/10 | 530 | 538 | 525 | 525 | 53,600 |
2008/12/09 | 526 | 550 | 526 | 540 | 5,400 |
2008/12/08 | 521 | 527 | 520 | 524 | 17,300 |
2008/12/05 | 525 | 530 | 524 | 525 | 12,000 |
2008/12/04 | 519 | 530 | 519 | 523 | 9,900 |
2008/12/03 | 520 | 520 | 520 | 520 | 200 |
2008/12/02 | 505 | 529 | 505 | 525 | 3,700 |
2008/12/01 | 506 | 508 | 498 | 500 | 5,400 |
2008/11/28 | 510 | 530 | 506 | 506 | 4,500 |
2008/11/27 | 501 | 514 | 501 | 505 | 2,100 |
2008/11/26 | 511 | 511 | 500 | 501 | 2,500 |
2008/11/25 | 495 | 518 | 495 | 501 | 7,800 |
2008/11/21 | 483 | 495 | 480 | 493 | 4,300 |
2008/11/20 | 482 | 486 | 482 | 485 | 1,200 |
2008/11/19 | 487 | 492 | 485 | 492 | 2,200 |
2008/11/18 | 492 | 492 | 480 | 492 | 5,900 |
2008/11/17 | 480 | 485 | 480 | 485 | 200 |
2008/11/14 | 480 | 485 | 476 | 476 | 11,500 |
2008/11/13 | 474 | 488 | 471 | 485 | 17,400 |
2008/11/12 | 475 | 488 | 470 | 487 | 6,400 |
2008/11/11 | 485 | 485 | 480 | 480 | 1,200 |
2008/11/10 | 490 | 490 | 488 | 490 | 19,300 |
2008/11/07 | 477 | 477 | 461 | 470 | 11,600 |
2008/11/06 | 477 | 488 | 471 | 485 | 5,500 |
2008/11/05 | 470 | 490 | 470 | 476 | 11,900 |
2008/11/04 | 456 | 480 | 456 | 480 | 10,400 |
2008/10/31 | 452 | 455 | 446 | 454 | 4,300 |
2008/10/30 | 449 | 458 | 449 | 450 | 9,700 |
2008/10/29 | 449 | 460 | 449 | 450 | 11,400 |
2008/10/28 | 443 | 449 | 442 | 449 | 1,900 |
2008/10/27 | 461 | 463 | 451 | 451 | 4,200 |
2008/10/24 | 468 | 468 | 461 | 461 | 3,300 |
2008/10/23 | 473 | 473 | 465 | 467 | 4,400 |
2008/10/22 | 476 | 495 | 476 | 484 | 12,600 |
2008/10/21 | 480 | 484 | 480 | 481 | 4,800 |
2008/10/20 | 483 | 490 | 477 | 477 | 1,900 |
2008/10/17 | 480 | 484 | 475 | 481 | 4,200 |
2008/10/16 | 490 | 491 | 466 | 485 | 12,300 |
2008/10/15 | 510 | 510 | 495 | 500 | 4,600 |
2008/10/14 | 481 | 510 | 481 | 500 | 9,300 |
2008/10/10 | 489 | 500 | 475 | 486 | 33,500 |
2008/10/09 | 480 | 510 | 480 | 489 | 14,200 |
2008/10/08 | 515 | 539 | 486 | 486 | 8,300 |
2008/10/07 | 537 | 576 | 537 | 542 | 8,800 |
2008/10/06 | 620 | 620 | 570 | 577 | 6,000 |
2008/10/03 | 630 | 631 | 630 | 631 | 800 |
2008/10/02 | 647 | 647 | 640 | 640 | 3,000 |
2008/10/01 | 664 | 664 | 653 | 653 | 2,000 |
2008/09/30 | 667 | 669 | 661 | 665 | 3,500 |
2008/09/29 | 670 | 670 | 669 | 669 | 900 |
2008/09/26 | 675 | 675 | 667 | 669 | 2,700 |
2008/09/25 | 685 | 690 | 685 | 690 | 1,500 |
2008/09/24 | 681 | 681 | 660 | 665 | 5,000 |
2008/09/22 | 700 | 700 | 681 | 681 | 2,800 |
2008/09/19 | 700 | 700 | 700 | 700 | 6,000 |
2008/09/18 | 690 | 709 | 690 | 709 | 5,000 |
2008/09/17 | 680 | 700 | 680 | 700 | 3,500 |
2008/09/16 | 686 | 686 | 685 | 685 | 800 |
2008/09/12 | 701 | 701 | 688 | 700 | 4,400 |
2008/09/11 | 699 | 700 | 694 | 700 | 1,600 |
2008/09/10 | 699 | 720 | 699 | 700 | 21,200 |
2008/09/09 | 704 | 707 | 704 | 705 | 3,300 |
2008/09/08 | 700 | 706 | 693 | 700 | 3,600 |
2008/09/05 | 689 | 706 | 683 | 706 | 2,000 |
2008/09/04 | 700 | 700 | 689 | 689 | 1,800 |
2008/09/03 | 695 | 698 | 690 | 690 | 1,100 |
2008/09/02 | 699 | 699 | 692 | 695 | 900 |
2008/09/01 | 680 | 695 | 680 | 692 | 4,000 |
2008/08/29 | 698 | 698 | 680 | 695 | 700 |
2008/08/28 | 700 | 701 | 698 | 698 | 2,300 |
2008/08/27 | 700 | 700 | 699 | 700 | 1,300 |
2008/08/26 | 703 | 703 | 700 | 700 | 900 |
2008/08/25 | 706 | 710 | 706 | 710 | 2,500 |
2008/08/22 | 707 | 707 | 703 | 703 | 3,300 |
2008/08/21 | 720 | 720 | 707 | 707 | 8,100 |
2008/08/20 | 715 | 730 | 715 | 721 | 5,400 |
2008/08/19 | 720 | 730 | 705 | 715 | 17,500 |
2008/08/18 | 720 | 720 | 700 | 710 | 1,500 |
2008/08/15 | 722 | 729 | 720 | 725 | 1,500 |
2008/08/14 | 739 | 739 | 729 | 731 | 1,400 |
2008/08/13 | 748 | 769 | 741 | 741 | 1,200 |
2008/08/12 | 765 | 765 | 756 | 756 | 1,500 |
2008/08/11 | 764 | 778 | 751 | 775 | 16,700 |
2008/08/08 | 793 | 793 | 773 | 774 | 6,100 |
2008/08/07 | 782 | 790 | 775 | 783 | 7,700 |
2008/08/06 | 776 | 785 | 774 | 779 | 4,800 |
2008/08/05 | 775 | 775 | 773 | 773 | 200 |
2008/08/04 | 774 | 780 | 774 | 780 | 4,300 |
2008/08/01 | 763 | 774 | 763 | 774 | 2,000 |
2008/07/31 | 745 | 764 | 745 | 763 | 2,900 |
2008/07/30 | 740 | 749 | 740 | 749 | 5,300 |
2008/07/29 | 745 | 751 | 740 | 740 | 6,900 |
2008/07/28 | 769 | 770 | 745 | 745 | 1,800 |
2008/07/25 | 800 | 800 | 780 | 780 | 3,300 |
2008/07/24 | 807 | 809 | 790 | 790 | 4,400 |
2008/07/23 | 814 | 818 | 807 | 818 | 2,100 |
2008/07/22 | 820 | 825 | 810 | 825 | 600 |
2008/07/18 | 820 | 820 | 804 | 818 | 3,600 |
2008/07/17 | 824 | 832 | 823 | 823 | 700 |
2008/07/16 | 844 | 845 | 835 | 835 | 400 |
2008/07/15 | 880 | 880 | 840 | 850 | 3,600 |
2008/07/14 | 849 | 854 | 849 | 850 | 1,200 |
2008/07/11 | 844 | 860 | 844 | 860 | 200 |
2008/07/10 | 876 | 900 | 876 | 898 | 9,900 |
2008/07/09 | 917 | 928 | 882 | 896 | 13,300 |
2008/07/08 | 905 | 920 | 905 | 910 | 3,300 |
2008/07/07 | 899 | 908 | 899 | 902 | 1,600 |
2008/07/04 | 911 | 911 | 900 | 900 | 2,300 |
2008/07/03 | 902 | 909 | 901 | 902 | 3,100 |
2008/07/02 | 922 | 923 | 909 | 909 | 1,700 |
2008/07/01 | 940 | 940 | 923 | 924 | 700 |
2008/06/30 | 939 | 942 | 939 | 942 | 1,200 |
2008/06/27 | 929 | 940 | 929 | 940 | 1,700 |
2008/06/26 | 930 | 947 | 930 | 940 | 600 |
2008/06/25 | 950 | 950 | 933 | 946 | 11,200 |
2008/06/24 | 936 | 936 | 930 | 930 | 1,700 |
2008/06/23 | 910 | 930 | 910 | 930 | 900 |
2008/06/20 | 907 | 916 | 907 | 910 | 400 |
2008/06/19 | 912 | 912 | 909 | 909 | 2,800 |
2008/06/18 | 911 | 911 | 911 | 911 | 600 |
2008/06/17 | 911 | 911 | 905 | 911 | 900 |
2008/06/16 | 910 | 910 | 910 | 910 | 3,900 |
2008/06/13 | 911 | 915 | 910 | 910 | 1,000 |
2008/06/12 | 930 | 930 | 920 | 920 | 400 |
2008/06/11 | 932 | 935 | 921 | 922 | 1,400 |
2008/06/10 | 979 | 985 | 979 | 985 | 25,400 |
2008/06/09 | 902 | 969 | 895 | 969 | 8,200 |
2008/06/06 | 903 | 935 | 902 | 925 | 6,800 |
2008/06/05 | 882 | 910 | 882 | 892 | 6,700 |
2008/06/04 | 842 | 870 | 839 | 870 | 1,200 |
2008/06/03 | 880 | 880 | 830 | 852 | 17,100 |
2008/06/02 | 877 | 895 | 877 | 889 | 1,200 |
2008/05/30 | 854 | 870 | 850 | 870 | 5,800 |
2008/05/29 | 848 | 850 | 847 | 850 | 300 |
2008/05/28 | 854 | 854 | 845 | 846 | 1,700 |
2008/05/27 | 846 | 846 | 843 | 846 | 600 |
2008/05/26 | 837 | 850 | 837 | 846 | 2,200 |
2008/05/23 | 838 | 838 | 837 | 838 | 500 |
2008/05/22 | 849 | 849 | 830 | 837 | 1,100 |
2008/05/21 | 835 | 855 | 835 | 855 | 2,100 |
2008/05/20 | 840 | 840 | 805 | 825 | 1,200 |
2008/05/19 | 824 | 825 | 820 | 820 | 700 |
2008/05/16 | 839 | 840 | 839 | 840 | 700 |
2008/05/15 | 845 | 845 | 840 | 840 | 2,700 |
2008/05/14 | 839 | 844 | 831 | 844 | 400 |
2008/05/13 | 795 | 823 | 794 | 823 | 4,400 |
2008/05/12 | 845 | 859 | 815 | 815 | 13,400 |
2008/05/09 | 807 | 815 | 806 | 815 | 2,400 |
2008/05/08 | 799 | 800 | 780 | 800 | 2,100 |
2008/05/07 | 793 | 799 | 780 | 799 | 2,600 |
2008/05/02 | 780 | 795 | 752 | 795 | 2,700 |
2008/05/01 | 757 | 777 | 750 | 770 | 1,400 |
2008/04/30 | 755 | 775 | 740 | 740 | 3,900 |
2008/04/28 | 740 | 759 | 740 | 755 | 600 |
2008/04/25 | 753 | 755 | 740 | 740 | 1,000 |
2008/04/24 | 735 | 740 | 735 | 739 | 1,000 |
2008/04/23 | 732 | 732 | 725 | 725 | 2,100 |
2008/04/22 | 745 | 747 | 745 | 745 | 4,400 |
2008/04/21 | 745 | 750 | 745 | 745 | 12,600 |
2008/04/18 | 745 | 745 | 736 | 745 | 1,100 |
2008/04/17 | 738 | 751 | 731 | 745 | 2,800 |
2008/04/16 | 737 | 737 | 730 | 737 | 5,000 |
2008/04/15 | 721 | 729 | 720 | 729 | 12,300 |
2008/04/14 | 720 | 738 | 717 | 725 | 25,300 |
2008/04/11 | 693 | 730 | 690 | 717 | 28,400 |
2008/04/10 | 700 | 702 | 697 | 700 | 44,000 |
2008/04/09 | 725 | 727 | 700 | 715 | 23,000 |
2008/04/08 | 719 | 719 | 717 | 718 | 5,800 |
2008/04/07 | 702 | 715 | 700 | 714 | 4,100 |
2008/04/04 | 702 | 720 | 702 | 702 | 14,000 |
2008/04/03 | 705 | 720 | 698 | 702 | 16,700 |
2008/04/02 | 705 | 705 | 699 | 705 | 31,700 |
2008/04/01 | 700 | 721 | 700 | 705 | 1,400 |
2008/03/31 | 700 | 701 | 685 | 685 | 11,400 |
2008/03/28 | 650 | 685 | 645 | 680 | 45,700 |
2008/03/27 | 659 | 660 | 659 | 660 | 6,100 |
2008/03/26 | 670 | 671 | 652 | 659 | 31,300 |
2008/03/25 | 680 | 690 | 658 | 659 | 6,000 |
2008/03/24 | 690 | 690 | 649 | 673 | 18,300 |
2008/03/21 | 690 | 690 | 663 | 689 | 2,900 |
2008/03/19 | 720 | 720 | 690 | 690 | 4,700 |
2008/03/18 | 720 | 720 | 720 | 720 | 900 |
2008/03/17 | 710 | 723 | 710 | 723 | 2,500 |
2008/03/14 | 763 | 763 | 750 | 760 | 2,200 |
2008/03/13 | 779 | 779 | 778 | 778 | 4,600 |
2008/03/12 | 780 | 790 | 778 | 778 | 17,300 |
2008/03/11 | 780 | 780 | 780 | 780 | 7,300 |
2008/03/10 | 790 | 800 | 787 | 787 | 12,700 |
2008/03/07 | 804 | 806 | 802 | 806 | 4,900 |
2008/03/06 | 811 | 815 | 810 | 810 | 400 |
2008/03/05 | 804 | 810 | 800 | 801 | 1,300 |
2008/03/04 | 810 | 820 | 809 | 811 | 10,100 |
2008/03/03 | 800 | 810 | 800 | 810 | 1,900 |
2008/02/29 | 809 | 810 | 809 | 810 | 300 |
2008/02/28 | 810 | 815 | 810 | 810 | 500 |
2008/02/27 | 825 | 825 | 800 | 815 | 3,400 |
2008/02/26 | 861 | 861 | 820 | 831 | 2,500 |
2008/02/25 | 890 | 900 | 882 | 896 | 8,300 |
2008/02/22 | 880 | 881 | 860 | 871 | 900 |
2008/02/21 | 870 | 886 | 870 | 880 | 2,000 |
2008/02/20 | 867 | 869 | 850 | 851 | 1,100 |
2008/02/19 | 864 | 865 | 864 | 865 | 1,000 |
2008/02/18 | 842 | 865 | 830 | 865 | 6,000 |
2008/02/15 | 860 | 860 | 840 | 840 | 1,800 |
2008/02/14 | 860 | 860 | 860 | 860 | 600 |
2008/02/13 | 860 | 860 | 850 | 850 | 700 |
2008/02/12 | 890 | 899 | 861 | 861 | 10,100 |
2008/02/08 | 865 | 880 | 860 | 880 | 6,600 |
2008/02/07 | 860 | 862 | 855 | 862 | 1,000 |
2008/02/06 | 865 | 865 | 850 | 850 | 2,600 |
2008/02/05 | 852 | 853 | 847 | 853 | 1,100 |
2008/02/04 | 843 | 863 | 843 | 843 | 5,300 |
2008/02/01 | 841 | 843 | 803 | 840 | 2,900 |
2008/01/31 | 815 | 839 | 810 | 839 | 11,400 |
2008/01/30 | 810 | 816 | 810 | 815 | 6,000 |
2008/01/29 | 784 | 815 | 780 | 810 | 11,800 |
2008/01/28 | 783 | 789 | 778 | 784 | 26,700 |
2008/01/25 | 780 | 790 | 780 | 784 | 29,800 |
2008/01/24 | 789 | 789 | 778 | 778 | 3,200 |
2008/01/23 | 779 | 780 | 778 | 779 | 5,600 |
2008/01/22 | 789 | 789 | 778 | 780 | 10,100 |
2008/01/21 | 787 | 799 | 780 | 782 | 19,100 |
2008/01/18 | 781 | 810 | 776 | 786 | 35,300 |
2008/01/17 | 785 | 786 | 780 | 780 | 12,300 |
2008/01/16 | 859 | 859 | 785 | 786 | 7,700 |
2008/01/15 | 890 | 890 | 860 | 860 | 400 |
2008/01/11 | 890 | 890 | 880 | 889 | 2,900 |
2008/01/10 | 900 | 900 | 890 | 898 | 11,200 |
2008/01/09 | 952 | 953 | 921 | 927 | 8,200 |
2008/01/08 | 977 | 977 | 961 | 962 | 5,200 |
2008/01/07 | 999 | 999 | 996 | 996 | 1,700 |
2008/01/04 | 1,003 | 1,003 | 1,000 | 1,000 | 1,700 |