市進ホールディングス(4645)の株価時系列情報
市進ホールディングス(4645)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 |
---|---|---|---|---|---|
1997/12/25 | 340 | 340 | 340 | 340 | 8,000 |
1997/12/22 | 340 | 340 | 301 | 301 | 2,000 |
1997/12/19 | 360 | 360 | 360 | 360 | 1,000 |
1997/12/18 | 370 | 370 | 370 | 370 | 1,000 |
1997/12/10 | 380 | 380 | 380 | 380 | 1,000 |
1997/12/05 | 381 | 381 | 381 | 381 | 1,000 |
1997/11/25 | 462 | 462 | 457 | 457 | 7,000 |
1997/11/21 | 407 | 407 | 407 | 407 | 1,000 |
1997/10/24 | 409 | 409 | 409 | 409 | 28,000 |
1997/10/22 | 409 | 409 | 409 | 409 | 1,000 |
1997/10/07 | 410 | 410 | 410 | 410 | 2,000 |
1997/09/25 | 430 | 430 | 430 | 430 | 8,000 |
1997/09/22 | 430 | 430 | 425 | 425 | 2,000 |
1997/09/19 | 430 | 430 | 430 | 430 | 1,000 |
1997/09/10 | 431 | 431 | 431 | 431 | 1,000 |
1997/09/05 | 425 | 425 | 425 | 425 | 10,000 |
1997/09/04 | 420 | 420 | 420 | 420 | 1,000 |
1997/09/03 | 420 | 420 | 420 | 420 | 1,000 |
1997/09/01 | 440 | 440 | 440 | 440 | 1,000 |
1997/08/29 | 440 | 440 | 440 | 440 | 1,000 |
1997/08/27 | 445 | 450 | 440 | 450 | 3,000 |
1997/08/26 | 455 | 455 | 455 | 455 | 1,000 |
1997/08/25 | 500 | 500 | 491 | 491 | 9,000 |
1997/08/19 | 491 | 491 | 491 | 491 | 1,000 |
1997/08/12 | 472 | 472 | 472 | 472 | 1,000 |
1997/07/31 | 569 | 569 | 550 | 569 | 5,000 |
1997/07/30 | 579 | 579 | 579 | 579 | 1,000 |
1997/07/25 | 670 | 670 | 670 | 670 | 5,000 |
1997/07/24 | 650 | 670 | 650 | 670 | 3,000 |
1997/07/17 | 661 | 661 | 661 | 661 | 2,000 |
1997/07/16 | 662 | 662 | 661 | 661 | 4,000 |
1997/07/15 | 656 | 656 | 656 | 656 | 1,000 |
1997/07/14 | 666 | 666 | 666 | 666 | 2,000 |
1997/07/08 | 642 | 642 | 642 | 642 | 1,000 |
1997/07/07 | 633 | 633 | 633 | 633 | 2,000 |
1997/07/04 | 626 | 626 | 626 | 626 | 1,000 |
1997/06/25 | 719 | 719 | 710 | 718 | 45,000 |
1997/06/24 | 718 | 718 | 718 | 718 | 2,000 |
1997/06/23 | 718 | 718 | 718 | 718 | 2,000 |
1997/06/20 | 715 | 715 | 710 | 710 | 2,000 |
1997/06/19 | 701 | 701 | 700 | 700 | 3,000 |
1997/06/18 | 730 | 730 | 700 | 700 | 3,000 |
1997/06/16 | 701 | 701 | 700 | 700 | 4,000 |
1997/06/06 | 603 | 603 | 602 | 602 | 2,000 |
1997/06/05 | 601 | 601 | 601 | 601 | 2,000 |
1997/06/04 | 600 | 600 | 600 | 600 | 5,000 |
1997/06/03 | 601 | 601 | 601 | 601 | 2,000 |
1997/05/29 | 600 | 600 | 600 | 600 | 1,000 |
1997/05/26 | 750 | 750 | 750 | 750 | 19,000 |
1997/05/23 | 690 | 690 | 684 | 690 | 38,000 |
1997/05/22 | 640 | 640 | 640 | 640 | 4,000 |
1997/05/21 | 610 | 640 | 610 | 620 | 8,000 |
1997/05/20 | 610 | 610 | 610 | 610 | 1,000 |
1997/05/16 | 600 | 600 | 600 | 600 | 1,000 |
1997/05/15 | 561 | 561 | 560 | 560 | 3,000 |
1997/05/14 | 546 | 546 | 546 | 546 | 1,000 |
1997/05/07 | 541 | 541 | 541 | 541 | 1,000 |
1997/04/28 | 620 | 640 | 620 | 640 | 10,000 |
1997/04/25 | 620 | 620 | 620 | 620 | 64,000 |
1997/04/24 | 540 | 560 | 540 | 560 | 5,000 |
1997/04/22 | 530 | 530 | 530 | 530 | 1,000 |
1997/04/21 | 545 | 545 | 545 | 545 | 1,000 |
1997/04/18 | 520 | 550 | 520 | 540 | 3,000 |
1997/04/16 | 540 | 540 | 520 | 520 | 2,000 |
1997/04/11 | 540 | 540 | 540 | 540 | 1,000 |
1997/04/10 | 560 | 560 | 560 | 560 | 1,000 |
1997/04/08 | 585 | 585 | 570 | 570 | 2,000 |
1997/04/07 | 590 | 590 | 590 | 590 | 1,000 |
1997/04/04 | 590 | 590 | 585 | 585 | 3,000 |
1997/04/03 | 592 | 592 | 592 | 592 | 1,000 |
1997/04/02 | 595 | 595 | 595 | 595 | 1,000 |
1997/04/01 | 605 | 605 | 600 | 600 | 2,000 |
1997/03/31 | 620 | 620 | 615 | 615 | 2,000 |
1997/03/26 | 651 | 651 | 625 | 625 | 10,000 |
1997/03/25 | 631 | 631 | 631 | 631 | 48,000 |
1997/03/24 | 591 | 591 | 591 | 591 | 1,000 |
1997/03/21 | 581 | 581 | 581 | 581 | 1,000 |
1997/03/18 | 585 | 585 | 585 | 585 | 2,000 |
1997/03/12 | 595 | 595 | 595 | 595 | 1,000 |
1997/03/07 | 597 | 597 | 597 | 597 | 5,000 |
1997/03/06 | 597 | 597 | 597 | 597 | 5,000 |
1997/02/28 | 590 | 590 | 590 | 590 | 1,000 |
1997/02/26 | 640 | 640 | 640 | 640 | 3,000 |
1997/02/25 | 630 | 630 | 630 | 630 | 54,000 |
1997/02/24 | 615 | 615 | 600 | 615 | 9,000 |
1997/02/21 | 610 | 610 | 603 | 610 | 4,000 |
1997/02/20 | 599 | 599 | 599 | 599 | 1,000 |
1997/02/18 | 600 | 600 | 600 | 600 | 2,000 |
1997/02/17 | 591 | 591 | 590 | 590 | 3,000 |
1997/02/14 | 600 | 600 | 595 | 595 | 2,000 |
1997/02/13 | 600 | 600 | 600 | 600 | 1,000 |
1997/02/12 | 590 | 590 | 585 | 585 | 2,000 |
1997/02/10 | 590 | 590 | 590 | 590 | 1,000 |
1997/02/07 | 600 | 600 | 600 | 600 | 1,000 |
1997/02/05 | 600 | 600 | 600 | 600 | 1,000 |
1997/02/04 | 600 | 600 | 600 | 600 | 1,000 |
1997/02/03 | 600 | 600 | 600 | 600 | 3,000 |
1997/01/29 | 620 | 620 | 610 | 610 | 4,000 |
1997/01/28 | 620 | 620 | 620 | 620 | 2,000 |
1997/01/24 | 669 | 669 | 669 | 669 | 53,000 |
1997/01/23 | 630 | 630 | 630 | 630 | 2,000 |
1997/01/22 | 621 | 630 | 621 | 630 | 5,000 |
1997/01/21 | 621 | 621 | 621 | 621 | 4,000 |
1997/01/20 | 621 | 621 | 621 | 621 | 5,000 |
1997/01/17 | 621 | 621 | 621 | 621 | 1,000 |
1997/01/14 | 621 | 623 | 621 | 621 | 15,000 |
1997/01/13 | 621 | 621 | 621 | 621 | 1,000 |
1997/01/10 | 621 | 621 | 620 | 620 | 6,000 |
1997/01/09 | 621 | 621 | 621 | 621 | 1,000 |
1997/01/08 | 621 | 621 | 621 | 621 | 1,000 |
1997/01/07 | 620 | 620 | 620 | 620 | 1,000 |
1997/01/06 | 620 | 620 | 620 | 620 | 1,000 |