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 |
---|---|---|---|---|---|
2002/12/27 | 305 | 305 | 305 | 305 | 4,000 |
2002/12/25 | 325 | 325 | 295 | 300 | 11,000 |
2002/12/24 | 310 | 310 | 310 | 310 | 2,000 |
2002/12/20 | 320 | 320 | 310 | 310 | 8,000 |
2002/12/19 | 325 | 325 | 315 | 325 | 2,000 |
2002/12/18 | 326 | 330 | 320 | 320 | 4,000 |
2002/12/10 | 320 | 320 | 320 | 320 | 2,000 |
2002/12/06 | 321 | 321 | 321 | 321 | 3,000 |
2002/12/05 | 321 | 321 | 321 | 321 | 1,000 |
2002/12/04 | 330 | 330 | 320 | 320 | 4,000 |
2002/11/29 | 330 | 330 | 330 | 330 | 1,000 |
2002/11/25 | 360 | 360 | 330 | 330 | 6,000 |
2002/11/22 | 310 | 350 | 310 | 340 | 13,000 |
2002/11/19 | 320 | 320 | 320 | 320 | 1,000 |
2002/11/15 | 330 | 330 | 330 | 330 | 5,000 |
2002/11/14 | 330 | 330 | 320 | 320 | 8,000 |
2002/11/12 | 330 | 345 | 330 | 330 | 8,000 |
2002/11/08 | 310 | 310 | 310 | 310 | 1,000 |
2002/11/06 | 320 | 320 | 320 | 320 | 1,000 |
2002/10/29 | 360 | 360 | 360 | 360 | 1,000 |
2002/10/28 | 360 | 360 | 360 | 360 | 2,000 |
2002/10/25 | 340 | 350 | 330 | 350 | 24,000 |
2002/10/24 | 310 | 310 | 310 | 310 | 1,000 |
2002/10/23 | 305 | 305 | 305 | 305 | 2,000 |
2002/10/22 | 315 | 315 | 315 | 315 | 1,000 |
2002/10/21 | 314 | 320 | 314 | 320 | 7,000 |
2002/10/18 | 307 | 307 | 305 | 305 | 7,000 |
2002/10/16 | 322 | 322 | 322 | 322 | 2,000 |
2002/10/15 | 320 | 320 | 320 | 320 | 1,000 |
2002/10/10 | 290 | 290 | 290 | 290 | 6,000 |
2002/10/08 | 290 | 290 | 290 | 290 | 2,000 |
2002/10/04 | 291 | 291 | 291 | 291 | 1,000 |
2002/10/03 | 310 | 310 | 310 | 310 | 2,000 |
2002/09/27 | 300 | 310 | 295 | 310 | 5,000 |
2002/09/25 | 340 | 340 | 320 | 320 | 6,000 |
2002/09/19 | 310 | 310 | 310 | 310 | 1,000 |
2002/09/18 | 295 | 295 | 295 | 295 | 2,000 |
2002/09/17 | 291 | 295 | 291 | 295 | 2,000 |
2002/09/13 | 300 | 310 | 300 | 310 | 2,000 |
2002/09/11 | 320 | 320 | 320 | 320 | 1,000 |
2002/09/10 | 320 | 325 | 320 | 325 | 2,000 |
2002/09/04 | 345 | 345 | 345 | 345 | 1,000 |
2002/08/30 | 340 | 340 | 340 | 340 | 1,000 |
2002/08/28 | 350 | 350 | 350 | 350 | 2,000 |
2002/08/26 | 370 | 370 | 370 | 370 | 2,000 |
2002/08/23 | 385 | 385 | 385 | 385 | 4,000 |
2002/08/22 | 365 | 365 | 365 | 365 | 1,000 |
2002/08/13 | 342 | 342 | 342 | 342 | 1,000 |
2002/08/06 | 355 | 355 | 355 | 355 | 3,000 |
2002/07/26 | 355 | 355 | 355 | 355 | 1,000 |
2002/07/25 | 375 | 375 | 375 | 375 | 4,000 |
2002/07/24 | 380 | 380 | 370 | 370 | 7,000 |
2002/07/23 | 370 | 390 | 370 | 386 | 4,000 |
2002/07/18 | 350 | 350 | 350 | 350 | 6,000 |
2002/07/16 | 370 | 375 | 370 | 375 | 2,000 |
2002/07/15 | 375 | 375 | 375 | 375 | 1,000 |
2002/07/12 | 380 | 380 | 380 | 380 | 2,000 |
2002/07/11 | 380 | 380 | 380 | 380 | 1,000 |
2002/07/10 | 380 | 380 | 380 | 380 | 1,000 |
2002/07/09 | 380 | 380 | 380 | 380 | 2,000 |
2002/07/08 | 380 | 380 | 370 | 380 | 3,000 |
2002/07/05 | 375 | 375 | 375 | 375 | 2,000 |
2002/07/04 | 375 | 375 | 375 | 375 | 1,000 |
2002/07/03 | 375 | 375 | 375 | 375 | 4,000 |
2002/07/02 | 321 | 375 | 321 | 375 | 7,000 |
2002/06/25 | 325 | 355 | 325 | 325 | 5,000 |
2002/06/24 | 320 | 320 | 320 | 320 | 1,000 |
2002/06/20 | 335 | 345 | 335 | 335 | 3,000 |
2002/06/19 | 360 | 360 | 350 | 350 | 5,000 |
2002/06/18 | 361 | 365 | 361 | 365 | 2,000 |
2002/06/17 | 365 | 365 | 360 | 360 | 3,000 |
2002/06/14 | 360 | 365 | 360 | 365 | 2,000 |
2002/06/13 | 370 | 370 | 370 | 370 | 1,000 |
2002/06/12 | 390 | 390 | 390 | 390 | 4,000 |
2002/06/11 | 395 | 405 | 395 | 405 | 6,000 |
2002/06/10 | 395 | 405 | 390 | 405 | 3,000 |
2002/06/07 | 375 | 395 | 375 | 390 | 32,000 |
2002/06/06 | 355 | 355 | 355 | 355 | 2,000 |
2002/06/05 | 365 | 365 | 365 | 365 | 4,000 |
2002/05/30 | 375 | 375 | 375 | 375 | 1,000 |
2002/05/29 | 385 | 385 | 365 | 365 | 8,000 |
2002/05/28 | 390 | 390 | 390 | 390 | 2,000 |
2002/05/27 | 400 | 400 | 395 | 395 | 8,000 |
2002/05/24 | 398 | 420 | 398 | 405 | 10,000 |
2002/05/23 | 414 | 415 | 400 | 400 | 13,000 |
2002/05/21 | 405 | 415 | 405 | 410 | 4,000 |
2002/05/20 | 410 | 410 | 410 | 410 | 3,000 |
2002/05/17 | 420 | 420 | 415 | 415 | 6,000 |
2002/05/16 | 420 | 420 | 405 | 405 | 10,000 |
2002/05/15 | 430 | 460 | 425 | 430 | 46,000 |
2002/05/14 | 425 | 440 | 425 | 430 | 62,000 |
2002/05/13 | 395 | 415 | 390 | 415 | 26,000 |
2002/05/10 | 395 | 395 | 385 | 390 | 10,000 |
2002/05/09 | 395 | 395 | 390 | 390 | 3,000 |
2002/05/08 | 390 | 395 | 390 | 395 | 6,000 |
2002/05/07 | 370 | 380 | 360 | 380 | 13,000 |
2002/05/02 | 380 | 400 | 380 | 395 | 38,000 |
2002/05/01 | 380 | 380 | 370 | 370 | 11,000 |
2002/04/30 | 390 | 390 | 370 | 370 | 2,000 |
2002/04/26 | 380 | 410 | 380 | 395 | 19,000 |
2002/04/25 | 355 | 400 | 355 | 370 | 69,000 |
2002/04/24 | 335 | 350 | 335 | 350 | 8,000 |
2002/04/23 | 340 | 340 | 330 | 330 | 6,000 |
2002/04/17 | 340 | 340 | 340 | 340 | 2,000 |
2002/04/16 | 355 | 355 | 355 | 355 | 2,000 |
2002/04/15 | 356 | 356 | 345 | 350 | 6,000 |
2002/04/11 | 350 | 370 | 350 | 370 | 7,000 |
2002/04/10 | 380 | 385 | 365 | 365 | 53,000 |
2002/04/09 | 370 | 390 | 370 | 380 | 42,000 |
2002/04/08 | 335 | 369 | 335 | 365 | 43,000 |
2002/04/05 | 310 | 350 | 310 | 330 | 49,000 |
2002/04/04 | 285 | 295 | 280 | 295 | 11,000 |
2002/03/29 | 280 | 280 | 280 | 280 | 1,000 |
2002/03/27 | 285 | 285 | 280 | 280 | 7,000 |
2002/03/26 | 280 | 285 | 280 | 285 | 4,000 |
2002/03/25 | 289 | 300 | 289 | 290 | 9,000 |
2002/03/19 | 300 | 300 | 295 | 295 | 2,000 |
2002/03/18 | 295 | 300 | 286 | 290 | 6,000 |
2002/03/06 | 290 | 290 | 290 | 290 | 1,000 |
2002/03/04 | 275 | 275 | 275 | 275 | 1,000 |
2002/02/28 | 285 | 285 | 255 | 255 | 6,000 |
2002/02/27 | 290 | 300 | 290 | 290 | 3,000 |
2002/02/25 | 305 | 305 | 300 | 300 | 9,000 |
2002/02/21 | 310 | 310 | 310 | 310 | 2,000 |
2002/02/20 | 305 | 305 | 305 | 305 | 2,000 |
2002/02/19 | 310 | 310 | 310 | 310 | 2,000 |
2002/02/05 | 290 | 290 | 290 | 290 | 1,000 |
2002/01/30 | 300 | 300 | 300 | 300 | 2,000 |
2002/01/29 | 300 | 300 | 300 | 300 | 2,000 |
2002/01/28 | 305 | 305 | 305 | 305 | 1,000 |
2002/01/25 | 305 | 305 | 300 | 305 | 9,000 |
2002/01/10 | 290 | 290 | 290 | 290 | 1,000 |
2002/01/09 | 290 | 290 | 290 | 290 | 1,000 |
2002/01/08 | 295 | 295 | 295 | 295 | 2,000 |
2002/01/07 | 290 | 295 | 290 | 295 | 2,000 |