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 |
---|---|---|---|---|---|
2001/12/25 | 260 | 280 | 260 | 280 | 11,000 |
2001/12/21 | 256 | 256 | 250 | 250 | 27,000 |
2001/12/20 | 260 | 260 | 260 | 260 | 2,000 |
2001/12/10 | 255 | 255 | 255 | 255 | 1,000 |
2001/12/07 | 265 | 265 | 265 | 265 | 1,000 |
2001/11/27 | 270 | 270 | 270 | 270 | 1,000 |
2001/11/22 | 285 | 285 | 280 | 280 | 7,000 |
2001/11/19 | 260 | 260 | 260 | 260 | 1,000 |
2001/11/16 | 270 | 270 | 270 | 270 | 2,000 |
2001/11/15 | 290 | 290 | 290 | 290 | 1,000 |
2001/11/05 | 275 | 275 | 275 | 275 | 1,000 |
2001/10/30 | 280 | 280 | 280 | 280 | 1,000 |
2001/10/29 | 295 | 295 | 280 | 280 | 3,000 |
2001/10/25 | 290 | 320 | 285 | 310 | 48,000 |
2001/10/24 | 275 | 275 | 275 | 275 | 2,000 |
2001/10/17 | 270 | 270 | 270 | 270 | 7,000 |
2001/10/12 | 265 | 290 | 265 | 280 | 6,000 |
2001/10/03 | 255 | 255 | 255 | 255 | 1,000 |
2001/10/01 | 265 | 265 | 265 | 265 | 2,000 |
2001/09/27 | 280 | 280 | 280 | 280 | 1,000 |
2001/09/25 | 250 | 280 | 250 | 280 | 9,000 |
2001/09/20 | 250 | 250 | 250 | 250 | 2,000 |
2001/09/18 | 255 | 255 | 255 | 255 | 1,000 |
2001/09/17 | 255 | 260 | 255 | 260 | 2,000 |
2001/09/14 | 260 | 260 | 260 | 260 | 5,000 |
2001/09/12 | 285 | 285 | 250 | 250 | 7,000 |
2001/09/05 | 295 | 295 | 295 | 295 | 1,000 |
2001/08/31 | 305 | 305 | 305 | 305 | 1,000 |
2001/08/28 | 300 | 300 | 300 | 300 | 2,000 |
2001/08/27 | 295 | 300 | 295 | 300 | 2,000 |
2001/08/24 | 285 | 305 | 285 | 300 | 11,000 |
2001/08/22 | 280 | 280 | 280 | 280 | 1,000 |
2001/08/21 | 280 | 280 | 280 | 280 | 1,000 |
2001/08/14 | 280 | 280 | 280 | 280 | 1,000 |
2001/08/08 | 275 | 280 | 270 | 280 | 6,000 |
2001/08/07 | 275 | 275 | 275 | 275 | 2,000 |
2001/08/06 | 285 | 285 | 285 | 285 | 2,000 |
2001/08/02 | 280 | 280 | 280 | 280 | 4,000 |
2001/07/31 | 290 | 290 | 290 | 290 | 2,000 |
2001/07/26 | 290 | 290 | 290 | 290 | 1,000 |
2001/07/25 | 310 | 315 | 310 | 315 | 7,000 |
2001/07/23 | 300 | 300 | 300 | 300 | 1,000 |
2001/07/17 | 300 | 300 | 300 | 300 | 1,000 |
2001/07/16 | 298 | 298 | 298 | 298 | 3,000 |
2001/07/13 | 298 | 298 | 298 | 298 | 3,000 |
2001/07/04 | 303 | 303 | 303 | 303 | 1,000 |
2001/07/03 | 305 | 305 | 305 | 305 | 1,000 |
2001/07/02 | 305 | 305 | 305 | 305 | 8,000 |
2001/06/29 | 310 | 310 | 310 | 310 | 1,000 |
2001/06/25 | 320 | 330 | 315 | 315 | 14,000 |
2001/06/21 | 295 | 295 | 295 | 295 | 1,000 |
2001/06/20 | 295 | 295 | 295 | 295 | 6,000 |
2001/06/08 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/06 | 300 | 305 | 300 | 305 | 2,000 |
2001/06/05 | 315 | 315 | 295 | 305 | 57,000 |
2001/05/29 | 285 | 285 | 285 | 285 | 1,000 |
2001/05/25 | 290 | 295 | 287 | 295 | 10,000 |
2001/05/21 | 285 | 285 | 280 | 280 | 5,000 |
2001/05/17 | 290 | 290 | 290 | 290 | 2,000 |
2001/05/14 | 285 | 285 | 285 | 285 | 1,000 |
2001/05/10 | 285 | 285 | 285 | 285 | 1,000 |
2001/05/09 | 290 | 290 | 290 | 290 | 2,000 |
2001/05/08 | 280 | 280 | 280 | 280 | 2,000 |
2001/05/07 | 280 | 280 | 280 | 280 | 6,000 |
2001/05/02 | 265 | 280 | 265 | 280 | 3,000 |
2001/05/01 | 270 | 270 | 269 | 269 | 5,000 |
2001/04/26 | 255 | 255 | 255 | 255 | 1,000 |
2001/04/25 | 255 | 290 | 255 | 255 | 69,000 |
2001/04/24 | 245 | 250 | 245 | 245 | 7,000 |
2001/04/23 | 245 | 245 | 245 | 245 | 4,000 |
2001/04/20 | 245 | 250 | 245 | 250 | 3,000 |
2001/04/18 | 248 | 248 | 245 | 245 | 2,000 |
2001/04/10 | 245 | 255 | 245 | 255 | 2,000 |
2001/04/09 | 255 | 255 | 255 | 255 | 1,000 |
2001/04/05 | 250 | 255 | 250 | 255 | 4,000 |
2001/04/02 | 250 | 250 | 250 | 250 | 1,000 |
2001/03/30 | 254 | 254 | 254 | 254 | 4,000 |
2001/03/29 | 254 | 254 | 254 | 254 | 5,000 |
2001/03/27 | 250 | 250 | 250 | 250 | 1,000 |
2001/03/23 | 255 | 255 | 250 | 250 | 13,000 |
2001/03/19 | 260 | 260 | 260 | 260 | 1,000 |
2001/03/15 | 250 | 250 | 250 | 250 | 1,000 |
2001/03/06 | 270 | 270 | 265 | 265 | 3,000 |
2001/02/27 | 280 | 280 | 275 | 275 | 2,000 |
2001/02/23 | 255 | 280 | 255 | 280 | 17,000 |
2001/02/22 | 235 | 250 | 235 | 250 | 2,000 |
2001/02/21 | 270 | 270 | 250 | 250 | 5,000 |
2001/02/19 | 270 | 270 | 270 | 270 | 2,000 |
2001/02/16 | 260 | 280 | 260 | 280 | 3,000 |
2001/02/15 | 255 | 255 | 250 | 255 | 5,000 |
2001/02/13 | 250 | 250 | 250 | 250 | 1,000 |
2001/02/07 | 260 | 260 | 255 | 255 | 2,000 |
2001/02/02 | 255 | 255 | 255 | 255 | 2,000 |
2001/01/26 | 255 | 255 | 255 | 255 | 2,000 |
2001/01/25 | 255 | 265 | 255 | 265 | 12,000 |
2001/01/24 | 255 | 255 | 255 | 255 | 2,000 |
2001/01/19 | 250 | 250 | 245 | 245 | 3,000 |
2001/01/18 | 255 | 255 | 255 | 255 | 2,000 |
2001/01/17 | 255 | 255 | 255 | 255 | 1,000 |
2001/01/16 | 260 | 260 | 260 | 260 | 3,000 |
2001/01/15 | 250 | 250 | 250 | 250 | 1,000 |
2001/01/11 | 250 | 250 | 250 | 250 | 1,000 |
2001/01/10 | 250 | 250 | 250 | 250 | 1,000 |
2001/01/09 | 250 | 250 | 250 | 250 | 1,000 |
2001/01/04 | 245 | 245 | 245 | 245 | 1,000 |