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 |
|---|---|---|---|---|---|
| 2003/12/25 | 315 | 328 | 310 | 315 | 10,000 |
| 2003/12/24 | 310 | 315 | 310 | 315 | 6,000 |
| 2003/12/19 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/12/18 | 328 | 328 | 315 | 315 | 2,000 |
| 2003/12/17 | 310 | 315 | 310 | 315 | 3,000 |
| 2003/12/16 | 310 | 315 | 310 | 315 | 3,000 |
| 2003/12/15 | 315 | 316 | 315 | 316 | 3,000 |
| 2003/12/11 | 320 | 320 | 320 | 320 | 4,000 |
| 2003/12/10 | 320 | 325 | 320 | 325 | 6,000 |
| 2003/12/01 | 320 | 325 | 320 | 321 | 5,000 |
| 2003/11/28 | 320 | 325 | 320 | 325 | 2,000 |
| 2003/11/26 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/11/25 | 330 | 340 | 330 | 330 | 6,000 |
| 2003/11/17 | 321 | 325 | 321 | 321 | 3,000 |
| 2003/11/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/11/11 | 320 | 325 | 320 | 325 | 2,000 |
| 2003/11/04 | 320 | 321 | 320 | 321 | 2,000 |
| 2003/10/31 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/10/27 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/10/24 | 340 | 360 | 340 | 360 | 37,000 |
| 2003/10/23 | 340 | 345 | 330 | 330 | 7,000 |
| 2003/10/21 | 350 | 350 | 345 | 350 | 17,000 |
| 2003/10/20 | 350 | 350 | 345 | 350 | 5,000 |
| 2003/10/17 | 335 | 360 | 335 | 355 | 5,000 |
| 2003/10/16 | 336 | 341 | 335 | 340 | 7,000 |
| 2003/10/15 | 335 | 340 | 335 | 340 | 6,000 |
| 2003/10/14 | 335 | 340 | 335 | 336 | 4,000 |
| 2003/10/09 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/08 | 360 | 360 | 355 | 355 | 2,000 |
| 2003/10/01 | 365 | 365 | 360 | 360 | 6,000 |
| 2003/09/25 | 361 | 365 | 352 | 352 | 9,000 |
| 2003/09/19 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/09/03 | 335 | 340 | 335 | 340 | 2,000 |
| 2003/08/28 | 336 | 336 | 336 | 336 | 1,000 |
| 2003/08/26 | 335 | 336 | 330 | 335 | 7,000 |
| 2003/08/25 | 350 | 360 | 350 | 360 | 6,000 |
| 2003/08/11 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/07/31 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/07/30 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/07/25 | 364 | 365 | 340 | 340 | 4,000 |
| 2003/07/23 | 340 | 340 | 330 | 330 | 3,000 |
| 2003/07/18 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/07/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/07/10 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/06/30 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/06/25 | 355 | 370 | 355 | 370 | 11,000 |
| 2003/06/23 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/06/17 | 340 | 340 | 340 | 340 | 6,000 |
| 2003/06/13 | 370 | 370 | 350 | 350 | 6,000 |
| 2003/06/11 | 340 | 340 | 330 | 330 | 2,000 |
| 2003/06/10 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/06/04 | 360 | 365 | 325 | 330 | 4,000 |
| 2003/06/03 | 360 | 393 | 360 | 380 | 53,000 |
| 2003/05/26 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/05/23 | 320 | 350 | 320 | 330 | 9,000 |
| 2003/05/22 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/05/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/05/20 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/16 | 315 | 315 | 307 | 307 | 2,000 |
| 2003/05/09 | 310 | 310 | 301 | 301 | 3,000 |
| 2003/05/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/05/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/04/30 | 317 | 317 | 317 | 317 | 2,000 |
| 2003/04/25 | 304 | 320 | 300 | 305 | 32,000 |
| 2003/04/24 | 290 | 300 | 290 | 300 | 2,000 |
| 2003/04/23 | 299 | 300 | 295 | 295 | 3,000 |
| 2003/04/22 | 280 | 290 | 280 | 285 | 6,000 |
| 2003/04/21 | 285 | 285 | 275 | 275 | 4,000 |
| 2003/04/15 | 275 | 280 | 271 | 280 | 7,000 |
| 2003/04/14 | 270 | 275 | 270 | 275 | 2,000 |
| 2003/04/11 | 280 | 285 | 270 | 270 | 9,000 |
| 2003/04/09 | 300 | 300 | 295 | 295 | 6,000 |
| 2003/04/07 | 295 | 300 | 295 | 295 | 6,000 |
| 2003/04/04 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/04/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/04/02 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/04/01 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/03/28 | 310 | 310 | 305 | 305 | 2,000 |
| 2003/03/25 | 330 | 330 | 320 | 320 | 5,000 |
| 2003/03/17 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/03/10 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/03/06 | 330 | 330 | 330 | 330 | 4,000 |
| 2003/03/05 | 340 | 340 | 340 | 340 | 4,000 |
| 2003/03/04 | 335 | 340 | 335 | 340 | 5,000 |
| 2003/02/26 | 335 | 335 | 320 | 335 | 9,000 |
| 2003/02/25 | 328 | 335 | 328 | 330 | 7,000 |
| 2003/02/20 | 325 | 330 | 325 | 325 | 3,000 |
| 2003/02/19 | 330 | 330 | 327 | 327 | 5,000 |
| 2003/02/18 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/02/17 | 330 | 330 | 325 | 330 | 2,000 |
| 2003/02/10 | 324 | 324 | 324 | 324 | 2,000 |
| 2003/02/05 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/02/04 | 319 | 319 | 319 | 319 | 1,000 |
| 2003/02/03 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/01/30 | 320 | 325 | 320 | 325 | 2,000 |
| 2003/01/29 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/01/28 | 330 | 330 | 325 | 325 | 2,000 |
| 2003/01/27 | 330 | 340 | 330 | 340 | 2,000 |
| 2003/01/24 | 340 | 350 | 340 | 350 | 12,000 |
| 2003/01/23 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/01/17 | 325 | 325 | 324 | 325 | 5,000 |
| 2003/01/16 | 324 | 324 | 320 | 320 | 4,000 |
| 2003/01/15 | 320 | 320 | 320 | 320 | 2,000 |