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 |
---|---|---|---|---|---|
2000/12/25 | 240 | 245 | 235 | 245 | 14,000 |
2000/12/22 | 235 | 235 | 235 | 235 | 5,000 |
2000/12/21 | 235 | 235 | 235 | 235 | 7,000 |
2000/12/18 | 245 | 245 | 245 | 245 | 2,000 |
2000/12/15 | 255 | 255 | 255 | 255 | 1,000 |
2000/12/13 | 250 | 250 | 250 | 250 | 1,000 |
2000/12/12 | 250 | 250 | 250 | 250 | 1,000 |
2000/12/07 | 250 | 250 | 250 | 250 | 2,000 |
2000/12/06 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/29 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/28 | 255 | 255 | 250 | 250 | 4,000 |
2000/11/27 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/24 | 240 | 250 | 240 | 245 | 10,000 |
2000/11/15 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/08 | 245 | 245 | 245 | 245 | 3,000 |
2000/10/30 | 270 | 270 | 270 | 270 | 1,000 |
2000/10/27 | 280 | 280 | 280 | 280 | 9,000 |
2000/10/26 | 260 | 270 | 260 | 270 | 8,000 |
2000/10/25 | 250 | 260 | 250 | 260 | 9,000 |
2000/10/24 | 241 | 241 | 241 | 241 | 1,000 |
2000/10/19 | 250 | 250 | 250 | 250 | 1,000 |
2000/10/12 | 250 | 250 | 250 | 250 | 1,000 |
2000/10/06 | 250 | 250 | 250 | 250 | 2,000 |
2000/10/05 | 250 | 250 | 250 | 250 | 1,000 |
2000/09/27 | 250 | 250 | 250 | 250 | 1,000 |
2000/09/25 | 255 | 260 | 255 | 260 | 6,000 |
2000/09/05 | 241 | 241 | 241 | 241 | 1,000 |
2000/08/30 | 247 | 247 | 247 | 247 | 1,000 |
2000/08/28 | 263 | 263 | 263 | 263 | 1,000 |
2000/08/25 | 256 | 263 | 256 | 263 | 6,000 |
2000/08/22 | 259 | 259 | 259 | 259 | 1,000 |
2000/08/21 | 250 | 250 | 246 | 246 | 4,000 |
2000/08/03 | 250 | 250 | 250 | 250 | 3,000 |
2000/08/01 | 271 | 271 | 271 | 271 | 2,000 |
2000/07/25 | 280 | 289 | 280 | 289 | 6,000 |
2000/07/19 | 270 | 270 | 270 | 270 | 3,000 |
2000/07/13 | 288 | 290 | 288 | 290 | 6,000 |
2000/07/12 | 280 | 280 | 280 | 280 | 1,000 |
2000/07/06 | 290 | 290 | 290 | 290 | 2,000 |
2000/07/05 | 290 | 290 | 289 | 290 | 6,000 |
2000/07/04 | 282 | 288 | 271 | 271 | 4,000 |
2000/07/03 | 275 | 275 | 270 | 270 | 10,000 |
2000/06/30 | 276 | 276 | 276 | 276 | 1,000 |
2000/06/27 | 290 | 290 | 290 | 290 | 3,000 |
2000/06/23 | 291 | 295 | 290 | 295 | 8,000 |
2000/06/22 | 290 | 290 | 290 | 290 | 1,000 |
2000/06/20 | 300 | 300 | 300 | 300 | 3,000 |
2000/06/19 | 290 | 290 | 290 | 290 | 7,000 |
2000/06/07 | 280 | 280 | 280 | 280 | 1,000 |
2000/06/05 | 328 | 330 | 328 | 330 | 5,000 |
2000/06/02 | 300 | 330 | 300 | 330 | 3,000 |
2000/06/01 | 291 | 300 | 291 | 300 | 14,000 |
2000/05/31 | 270 | 290 | 270 | 290 | 24,000 |
2000/05/26 | 290 | 290 | 290 | 290 | 3,000 |
2000/05/25 | 270 | 270 | 270 | 270 | 3,000 |
2000/05/19 | 270 | 270 | 270 | 270 | 2,000 |
2000/05/11 | 298 | 298 | 298 | 298 | 1,000 |
2000/05/09 | 259 | 259 | 259 | 259 | 1,000 |
2000/05/02 | 270 | 270 | 270 | 270 | 1,000 |
2000/04/28 | 270 | 280 | 270 | 280 | 9,000 |
2000/04/27 | 265 | 270 | 265 | 270 | 13,000 |
2000/04/26 | 263 | 263 | 263 | 263 | 1,000 |
2000/04/25 | 256 | 260 | 256 | 260 | 7,000 |
2000/04/21 | 252 | 252 | 252 | 252 | 2,000 |
2000/04/20 | 252 | 252 | 252 | 252 | 2,000 |
2000/04/19 | 249 | 249 | 245 | 245 | 2,000 |
2000/04/18 | 250 | 250 | 240 | 240 | 3,000 |
2000/04/13 | 255 | 255 | 255 | 255 | 4,000 |
2000/04/10 | 232 | 232 | 232 | 232 | 4,000 |
2000/04/06 | 230 | 230 | 230 | 230 | 2,000 |
2000/03/27 | 271 | 271 | 271 | 271 | 1,000 |
2000/03/24 | 242 | 260 | 242 | 260 | 10,000 |
2000/03/23 | 240 | 240 | 240 | 240 | 2,000 |
2000/03/22 | 240 | 240 | 240 | 240 | 1,000 |
2000/03/21 | 240 | 240 | 240 | 240 | 3,000 |
2000/03/17 | 241 | 241 | 240 | 240 | 2,000 |
2000/03/15 | 245 | 245 | 245 | 245 | 1,000 |
2000/03/13 | 241 | 245 | 240 | 240 | 6,000 |
2000/03/10 | 245 | 245 | 245 | 245 | 1,000 |
2000/03/08 | 250 | 250 | 250 | 250 | 1,000 |
2000/03/07 | 250 | 250 | 250 | 250 | 1,000 |
2000/03/03 | 248 | 248 | 248 | 248 | 2,000 |
2000/03/01 | 250 | 250 | 250 | 250 | 1,000 |
2000/02/29 | 250 | 250 | 250 | 250 | 1,000 |
2000/02/25 | 271 | 271 | 271 | 271 | 6,000 |
2000/02/24 | 271 | 271 | 271 | 271 | 1,000 |
2000/02/23 | 260 | 271 | 260 | 271 | 3,000 |
2000/02/22 | 260 | 260 | 250 | 250 | 2,000 |
2000/02/18 | 270 | 270 | 260 | 260 | 2,000 |
2000/02/17 | 280 | 280 | 280 | 280 | 1,000 |
2000/02/15 | 260 | 260 | 260 | 260 | 2,000 |
2000/02/14 | 270 | 270 | 270 | 270 | 2,000 |
2000/02/09 | 270 | 270 | 270 | 270 | 2,000 |
2000/02/08 | 270 | 270 | 270 | 270 | 2,000 |
2000/02/07 | 268 | 270 | 268 | 270 | 5,000 |
2000/02/02 | 265 | 270 | 265 | 270 | 5,000 |
2000/02/01 | 270 | 270 | 265 | 265 | 3,000 |
2000/01/27 | 260 | 260 | 260 | 260 | 1,000 |
2000/01/26 | 280 | 280 | 280 | 280 | 5,000 |
2000/01/25 | 270 | 270 | 270 | 270 | 3,000 |
2000/01/24 | 260 | 260 | 260 | 260 | 2,000 |
2000/01/21 | 260 | 260 | 260 | 260 | 1,000 |
2000/01/20 | 260 | 260 | 260 | 260 | 1,000 |
2000/01/19 | 260 | 260 | 260 | 260 | 2,000 |
2000/01/14 | 250 | 250 | 250 | 250 | 4,000 |
2000/01/13 | 250 | 250 | 250 | 250 | 1,000 |
2000/01/12 | 251 | 251 | 251 | 251 | 1,000 |
2000/01/11 | 250 | 251 | 250 | 251 | 2,000 |
2000/01/07 | 253 | 253 | 252 | 252 | 2,000 |
2000/01/06 | 250 | 250 | 250 | 250 | 5,000 |