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 |
---|---|---|---|---|---|
2004/12/29 | 380 | 380 | 380 | 380 | 1,000 |
2004/12/24 | 390 | 392 | 389 | 390 | 10,000 |
2004/12/17 | 390 | 390 | 390 | 390 | 1,000 |
2004/12/16 | 385 | 385 | 385 | 385 | 1,000 |
2004/12/15 | 389 | 390 | 389 | 390 | 4,000 |
2004/12/14 | 389 | 390 | 389 | 390 | 2,000 |
2004/12/13 | 389 | 389 | 389 | 389 | 2,000 |
2004/12/09 | 392 | 392 | 390 | 390 | 2,000 |
2004/12/08 | 392 | 393 | 392 | 393 | 7,000 |
2004/12/07 | 393 | 393 | 393 | 393 | 2,000 |
2004/12/06 | 393 | 393 | 392 | 392 | 3,000 |
2004/11/30 | 390 | 390 | 390 | 390 | 1,000 |
2004/11/29 | 390 | 390 | 390 | 390 | 2,000 |
2004/11/26 | 390 | 391 | 390 | 390 | 6,000 |
2004/11/25 | 390 | 399 | 390 | 395 | 8,000 |
2004/11/24 | 385 | 385 | 385 | 385 | 1,000 |
2004/11/22 | 385 | 385 | 385 | 385 | 1,000 |
2004/11/09 | 372 | 372 | 370 | 370 | 2,000 |
2004/11/05 | 365 | 365 | 365 | 365 | 2,000 |
2004/11/04 | 365 | 365 | 365 | 365 | 2,000 |
2004/11/02 | 361 | 362 | 361 | 362 | 3,000 |
2004/11/01 | 390 | 390 | 359 | 359 | 8,000 |
2004/10/29 | 390 | 390 | 390 | 390 | 1,000 |
2004/10/26 | 400 | 400 | 400 | 400 | 6,000 |
2004/10/25 | 399 | 400 | 399 | 400 | 19,000 |
2004/10/22 | 385 | 385 | 380 | 380 | 7,000 |
2004/10/21 | 385 | 385 | 385 | 385 | 1,000 |
2004/10/14 | 390 | 391 | 390 | 390 | 4,000 |
2004/10/13 | 399 | 400 | 395 | 395 | 4,000 |
2004/10/12 | 400 | 400 | 400 | 400 | 2,000 |
2004/10/07 | 395 | 400 | 395 | 400 | 23,000 |
2004/10/06 | 408 | 409 | 385 | 394 | 26,000 |
2004/10/05 | 419 | 419 | 419 | 419 | 2,000 |
2004/10/04 | 410 | 420 | 410 | 419 | 7,000 |
2004/09/29 | 400 | 400 | 400 | 400 | 1,000 |
2004/09/28 | 405 | 405 | 405 | 405 | 1,000 |
2004/09/24 | 400 | 420 | 399 | 401 | 11,000 |
2004/09/22 | 400 | 400 | 395 | 400 | 5,000 |
2004/09/21 | 410 | 410 | 410 | 410 | 1,000 |
2004/09/15 | 411 | 411 | 411 | 411 | 1,000 |
2004/09/14 | 410 | 410 | 410 | 410 | 7,000 |
2004/09/13 | 410 | 410 | 410 | 410 | 2,000 |
2004/09/10 | 420 | 420 | 420 | 420 | 1,000 |
2004/09/08 | 410 | 410 | 410 | 410 | 1,000 |
2004/09/07 | 420 | 420 | 420 | 420 | 1,000 |
2004/09/06 | 410 | 410 | 410 | 410 | 3,000 |
2004/09/03 | 420 | 420 | 419 | 419 | 2,000 |
2004/09/01 | 422 | 422 | 420 | 420 | 6,000 |
2004/08/26 | 415 | 415 | 410 | 410 | 4,000 |
2004/08/25 | 430 | 431 | 410 | 410 | 6,000 |
2004/08/19 | 430 | 430 | 430 | 430 | 1,000 |
2004/08/17 | 410 | 410 | 410 | 410 | 2,000 |
2004/08/16 | 405 | 406 | 405 | 406 | 2,000 |
2004/08/13 | 433 | 434 | 420 | 434 | 6,000 |
2004/08/09 | 430 | 430 | 430 | 430 | 8,000 |
2004/08/06 | 434 | 434 | 430 | 434 | 3,000 |
2004/08/05 | 427 | 435 | 427 | 435 | 5,000 |
2004/08/04 | 440 | 440 | 425 | 427 | 15,000 |
2004/08/03 | 433 | 435 | 433 | 435 | 4,000 |
2004/08/02 | 434 | 435 | 430 | 432 | 18,000 |
2004/07/30 | 420 | 421 | 420 | 421 | 4,000 |
2004/07/29 | 419 | 420 | 419 | 420 | 3,000 |
2004/07/28 | 419 | 420 | 419 | 420 | 5,000 |
2004/07/27 | 438 | 438 | 420 | 420 | 10,000 |
2004/07/23 | 439 | 440 | 435 | 439 | 5,000 |
2004/07/22 | 421 | 421 | 421 | 421 | 1,000 |
2004/07/21 | 420 | 420 | 420 | 420 | 1,000 |
2004/07/20 | 423 | 423 | 423 | 423 | 3,000 |
2004/07/15 | 420 | 425 | 420 | 420 | 5,000 |
2004/07/14 | 439 | 440 | 430 | 430 | 7,000 |
2004/07/12 | 439 | 439 | 439 | 439 | 3,000 |
2004/07/09 | 439 | 439 | 439 | 439 | 2,000 |
2004/07/08 | 440 | 440 | 440 | 440 | 1,000 |
2004/07/07 | 425 | 425 | 415 | 420 | 3,000 |
2004/07/06 | 425 | 425 | 425 | 425 | 1,000 |
2004/07/05 | 435 | 440 | 427 | 434 | 11,000 |
2004/07/02 | 445 | 450 | 445 | 445 | 3,000 |
2004/07/01 | 435 | 450 | 434 | 450 | 17,000 |
2004/06/30 | 429 | 435 | 429 | 430 | 18,000 |
2004/06/29 | 430 | 430 | 428 | 429 | 8,000 |
2004/06/28 | 410 | 430 | 410 | 429 | 6,000 |
2004/06/25 | 404 | 410 | 404 | 409 | 28,000 |
2004/06/23 | 398 | 399 | 398 | 399 | 8,000 |
2004/06/22 | 400 | 400 | 400 | 400 | 1,000 |
2004/06/21 | 410 | 415 | 400 | 405 | 16,000 |
2004/06/18 | 404 | 410 | 398 | 410 | 27,000 |
2004/06/17 | 390 | 405 | 390 | 400 | 17,000 |
2004/06/16 | 380 | 396 | 380 | 396 | 3,000 |
2004/06/15 | 380 | 382 | 380 | 382 | 4,000 |
2004/06/14 | 395 | 398 | 385 | 396 | 14,000 |
2004/06/09 | 390 | 395 | 375 | 381 | 6,000 |
2004/06/08 | 436 | 437 | 390 | 395 | 56,000 |
2004/06/07 | 359 | 362 | 359 | 362 | 4,000 |
2004/06/04 | 359 | 360 | 359 | 359 | 4,000 |
2004/06/02 | 355 | 360 | 355 | 360 | 19,000 |
2004/06/01 | 360 | 370 | 360 | 360 | 18,000 |
2004/05/31 | 362 | 365 | 355 | 360 | 36,000 |
2004/05/28 | 375 | 380 | 375 | 375 | 7,000 |
2004/05/27 | 385 | 386 | 385 | 386 | 2,000 |
2004/05/26 | 409 | 410 | 400 | 400 | 7,000 |
2004/05/25 | 390 | 405 | 390 | 400 | 9,000 |
2004/05/24 | 360 | 365 | 360 | 365 | 4,000 |
2004/05/21 | 375 | 380 | 360 | 360 | 24,000 |
2004/05/17 | 380 | 380 | 380 | 380 | 3,000 |
2004/05/14 | 395 | 396 | 380 | 380 | 7,000 |
2004/05/12 | 395 | 395 | 395 | 395 | 1,000 |
2004/05/10 | 410 | 410 | 400 | 410 | 3,000 |
2004/05/07 | 430 | 430 | 425 | 425 | 3,000 |
2004/04/30 | 429 | 430 | 429 | 430 | 5,000 |
2004/04/28 | 430 | 435 | 430 | 430 | 7,000 |
2004/04/27 | 430 | 455 | 430 | 445 | 4,000 |
2004/04/26 | 500 | 500 | 445 | 460 | 7,000 |
2004/04/23 | 509 | 520 | 500 | 500 | 27,000 |
2004/04/22 | 500 | 510 | 500 | 500 | 41,000 |
2004/04/21 | 479 | 505 | 479 | 505 | 38,000 |
2004/04/20 | 459 | 480 | 459 | 480 | 39,000 |
2004/04/19 | 425 | 450 | 420 | 450 | 22,000 |
2004/04/16 | 415 | 425 | 415 | 425 | 5,000 |
2004/04/15 | 460 | 465 | 415 | 420 | 29,000 |
2004/04/14 | 415 | 485 | 415 | 460 | 103,000 |
2004/04/13 | 385 | 385 | 385 | 385 | 2,000 |
2004/04/12 | 385 | 385 | 380 | 380 | 3,000 |
2004/04/09 | 380 | 380 | 380 | 380 | 5,000 |
2004/04/08 | 380 | 380 | 374 | 375 | 11,000 |
2004/04/07 | 365 | 370 | 363 | 365 | 11,000 |
2004/04/06 | 355 | 360 | 355 | 360 | 10,000 |
2004/04/05 | 355 | 365 | 355 | 355 | 18,000 |
2004/04/02 | 350 | 355 | 350 | 355 | 11,000 |
2004/04/01 | 340 | 345 | 340 | 345 | 7,000 |
2004/03/31 | 350 | 350 | 345 | 345 | 2,000 |
2004/03/30 | 350 | 350 | 345 | 345 | 2,000 |
2004/03/25 | 350 | 354 | 345 | 345 | 10,000 |
2004/03/19 | 345 | 345 | 345 | 345 | 1,000 |
2004/03/18 | 350 | 350 | 340 | 345 | 4,000 |
2004/03/16 | 345 | 355 | 345 | 355 | 7,000 |
2004/03/12 | 335 | 336 | 335 | 336 | 2,000 |
2004/03/10 | 335 | 348 | 335 | 348 | 2,000 |
2004/03/04 | 335 | 335 | 335 | 335 | 1,000 |
2004/03/03 | 350 | 350 | 350 | 350 | 1,000 |
2004/03/01 | 357 | 357 | 357 | 357 | 1,000 |
2004/02/27 | 350 | 350 | 350 | 350 | 4,000 |
2004/02/26 | 341 | 341 | 341 | 341 | 1,000 |
2004/02/25 | 360 | 360 | 355 | 355 | 6,000 |
2004/02/23 | 360 | 360 | 355 | 355 | 3,000 |
2004/02/19 | 370 | 370 | 355 | 355 | 3,000 |
2004/02/17 | 355 | 360 | 355 | 360 | 6,000 |
2004/02/13 | 355 | 355 | 355 | 355 | 2,000 |
2004/02/12 | 360 | 360 | 355 | 355 | 2,000 |
2004/02/05 | 355 | 360 | 350 | 350 | 11,000 |
2004/02/04 | 355 | 355 | 355 | 355 | 1,000 |
2004/02/03 | 351 | 355 | 351 | 355 | 2,000 |
2004/01/30 | 345 | 350 | 345 | 350 | 2,000 |
2004/01/28 | 345 | 345 | 342 | 342 | 4,000 |
2004/01/27 | 339 | 341 | 339 | 341 | 2,000 |
2004/01/26 | 334 | 339 | 334 | 339 | 2,000 |
2004/01/23 | 332 | 335 | 332 | 335 | 10,000 |
2004/01/19 | 330 | 330 | 330 | 330 | 1,000 |
2004/01/16 | 325 | 332 | 325 | 332 | 4,000 |
2004/01/15 | 330 | 332 | 330 | 332 | 3,000 |
2004/01/09 | 330 | 330 | 330 | 330 | 4,000 |
2004/01/05 | 324 | 325 | 324 | 325 | 3,000 |