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 |
---|---|---|---|---|---|
2005/12/30 | 560 | 560 | 560 | 560 | 6,000 |
2005/12/29 | 559 | 561 | 535 | 560 | 18,000 |
2005/12/28 | 549 | 550 | 549 | 550 | 8,000 |
2005/12/26 | 530 | 530 | 530 | 530 | 1,000 |
2005/12/22 | 530 | 536 | 524 | 525 | 22,000 |
2005/12/21 | 534 | 540 | 534 | 540 | 12,000 |
2005/12/20 | 525 | 531 | 524 | 530 | 13,000 |
2005/12/19 | 525 | 525 | 525 | 525 | 3,000 |
2005/12/16 | 520 | 520 | 520 | 520 | 1,000 |
2005/12/15 | 520 | 525 | 520 | 525 | 2,000 |
2005/12/14 | 525 | 527 | 525 | 525 | 11,000 |
2005/12/13 | 526 | 526 | 525 | 526 | 5,000 |
2005/12/12 | 526 | 526 | 525 | 525 | 2,000 |
2005/12/07 | 520 | 525 | 519 | 525 | 10,000 |
2005/12/06 | 520 | 520 | 520 | 520 | 6,000 |
2005/12/05 | 520 | 520 | 519 | 520 | 6,000 |
2005/12/02 | 521 | 521 | 520 | 520 | 2,000 |
2005/11/25 | 529 | 530 | 528 | 528 | 22,000 |
2005/11/22 | 510 | 510 | 510 | 510 | 5,000 |
2005/11/21 | 514 | 515 | 509 | 510 | 10,000 |
2005/11/18 | 500 | 510 | 500 | 510 | 9,000 |
2005/11/17 | 492 | 500 | 490 | 500 | 9,000 |
2005/11/16 | 531 | 531 | 531 | 531 | 1,000 |
2005/11/15 | 546 | 546 | 545 | 545 | 2,000 |
2005/11/14 | 550 | 552 | 549 | 550 | 6,000 |
2005/11/11 | 490 | 600 | 490 | 529 | 33,000 |
2005/11/10 | 494 | 495 | 490 | 490 | 3,000 |
2005/11/09 | 490 | 495 | 488 | 494 | 8,000 |
2005/11/04 | 484 | 490 | 484 | 485 | 11,000 |
2005/11/02 | 480 | 487 | 480 | 485 | 10,000 |
2005/11/01 | 475 | 481 | 475 | 480 | 8,000 |
2005/10/31 | 474 | 475 | 474 | 475 | 5,000 |
2005/10/27 | 484 | 485 | 480 | 483 | 15,000 |
2005/10/26 | 480 | 480 | 470 | 478 | 20,000 |
2005/10/25 | 470 | 480 | 470 | 480 | 46,000 |
2005/10/24 | 477 | 480 | 477 | 480 | 11,000 |
2005/10/21 | 478 | 478 | 478 | 478 | 1,000 |
2005/10/20 | 485 | 485 | 480 | 481 | 3,000 |
2005/10/19 | 480 | 480 | 479 | 480 | 4,000 |
2005/10/18 | 476 | 476 | 476 | 476 | 1,000 |
2005/10/17 | 474 | 475 | 474 | 475 | 2,000 |
2005/10/14 | 480 | 485 | 470 | 475 | 33,000 |
2005/10/13 | 472 | 473 | 469 | 470 | 9,000 |
2005/10/12 | 483 | 483 | 470 | 471 | 13,000 |
2005/10/11 | 490 | 491 | 484 | 485 | 18,000 |
2005/10/07 | 485 | 490 | 483 | 490 | 35,000 |
2005/10/06 | 479 | 500 | 474 | 475 | 111,000 |
2005/10/05 | 450 | 500 | 450 | 470 | 57,000 |
2005/10/04 | 430 | 430 | 430 | 430 | 1,000 |
2005/10/03 | 420 | 431 | 420 | 431 | 16,000 |
2005/09/30 | 420 | 420 | 420 | 420 | 3,000 |
2005/09/29 | 420 | 420 | 420 | 420 | 2,000 |
2005/09/27 | 430 | 430 | 423 | 423 | 8,000 |
2005/09/26 | 423 | 423 | 423 | 423 | 1,000 |
2005/09/22 | 421 | 423 | 419 | 420 | 11,000 |
2005/09/21 | 424 | 424 | 421 | 422 | 4,000 |
2005/09/20 | 430 | 430 | 424 | 424 | 5,000 |
2005/09/16 | 430 | 432 | 430 | 430 | 11,000 |
2005/09/15 | 420 | 430 | 420 | 430 | 11,000 |
2005/09/14 | 420 | 430 | 420 | 430 | 3,000 |
2005/09/13 | 430 | 430 | 430 | 430 | 4,000 |
2005/09/12 | 415 | 415 | 415 | 415 | 1,000 |
2005/09/09 | 414 | 415 | 414 | 415 | 5,000 |
2005/09/08 | 420 | 420 | 419 | 419 | 7,000 |
2005/09/07 | 420 | 420 | 420 | 420 | 4,000 |
2005/09/06 | 419 | 420 | 419 | 420 | 4,000 |
2005/09/05 | 420 | 420 | 420 | 420 | 4,000 |
2005/09/01 | 416 | 416 | 415 | 415 | 8,000 |
2005/08/29 | 411 | 412 | 411 | 412 | 6,000 |
2005/08/26 | 400 | 410 | 400 | 410 | 9,000 |
2005/08/25 | 395 | 426 | 395 | 426 | 14,000 |
2005/08/24 | 426 | 426 | 426 | 426 | 2,000 |
2005/08/23 | 430 | 430 | 426 | 426 | 3,000 |
2005/08/22 | 431 | 433 | 431 | 431 | 3,000 |
2005/08/19 | 429 | 429 | 429 | 429 | 3,000 |
2005/08/17 | 425 | 425 | 425 | 425 | 2,000 |
2005/08/16 | 425 | 425 | 425 | 425 | 2,000 |
2005/08/15 | 425 | 425 | 425 | 425 | 1,000 |
2005/08/11 | 408 | 410 | 408 | 410 | 3,000 |
2005/08/10 | 405 | 405 | 405 | 405 | 1,000 |
2005/08/08 | 403 | 403 | 403 | 403 | 1,000 |
2005/08/04 | 409 | 410 | 409 | 410 | 4,000 |
2005/08/02 | 420 | 420 | 409 | 420 | 4,000 |
2005/07/25 | 425 | 426 | 424 | 424 | 7,000 |
2005/07/21 | 420 | 421 | 420 | 421 | 2,000 |
2005/07/19 | 420 | 421 | 420 | 421 | 8,000 |
2005/07/15 | 419 | 419 | 419 | 419 | 1,000 |
2005/07/14 | 419 | 420 | 419 | 420 | 2,000 |
2005/07/13 | 424 | 424 | 424 | 424 | 1,000 |
2005/07/11 | 419 | 420 | 419 | 420 | 2,000 |
2005/07/07 | 428 | 429 | 428 | 429 | 2,000 |
2005/07/05 | 420 | 420 | 420 | 420 | 2,000 |
2005/06/29 | 421 | 421 | 421 | 421 | 2,000 |
2005/06/28 | 421 | 422 | 421 | 422 | 2,000 |
2005/06/24 | 423 | 424 | 419 | 420 | 8,000 |
2005/06/21 | 423 | 430 | 423 | 429 | 4,000 |
2005/06/20 | 422 | 422 | 422 | 422 | 1,000 |
2005/06/14 | 429 | 430 | 420 | 420 | 3,000 |
2005/06/13 | 439 | 440 | 430 | 430 | 4,000 |
2005/06/08 | 438 | 442 | 437 | 440 | 5,000 |
2005/06/07 | 450 | 451 | 436 | 443 | 56,000 |
2005/06/06 | 429 | 439 | 429 | 433 | 5,000 |
2005/06/03 | 430 | 430 | 430 | 430 | 2,000 |
2005/06/02 | 429 | 429 | 428 | 428 | 4,000 |
2005/06/01 | 429 | 430 | 429 | 429 | 4,000 |
2005/05/31 | 430 | 430 | 430 | 430 | 3,000 |
2005/05/25 | 429 | 430 | 420 | 429 | 30,000 |
2005/05/24 | 410 | 412 | 410 | 412 | 10,000 |
2005/05/23 | 410 | 410 | 410 | 410 | 1,000 |
2005/05/17 | 409 | 412 | 409 | 410 | 4,000 |
2005/05/16 | 412 | 412 | 410 | 410 | 2,000 |
2005/05/13 | 410 | 428 | 410 | 416 | 9,000 |
2005/05/12 | 420 | 420 | 420 | 420 | 1,000 |
2005/05/11 | 422 | 423 | 422 | 423 | 4,000 |
2005/05/10 | 420 | 423 | 420 | 422 | 10,000 |
2005/05/06 | 419 | 419 | 408 | 410 | 4,000 |
2005/05/02 | 407 | 408 | 407 | 408 | 2,000 |
2005/04/26 | 410 | 410 | 410 | 410 | 1,000 |
2005/04/25 | 419 | 420 | 399 | 414 | 12,000 |
2005/04/22 | 421 | 422 | 420 | 420 | 8,000 |
2005/04/21 | 414 | 430 | 414 | 429 | 22,000 |
2005/04/20 | 404 | 415 | 404 | 414 | 3,000 |
2005/04/18 | 400 | 400 | 400 | 400 | 3,000 |
2005/04/15 | 403 | 404 | 400 | 404 | 8,000 |
2005/04/14 | 400 | 400 | 400 | 400 | 5,000 |
2005/04/13 | 401 | 404 | 400 | 404 | 4,000 |
2005/04/12 | 405 | 405 | 405 | 405 | 1,000 |
2005/04/08 | 406 | 410 | 405 | 405 | 5,000 |
2005/04/04 | 415 | 415 | 415 | 415 | 2,000 |
2005/03/31 | 415 | 415 | 415 | 415 | 1,000 |
2005/03/30 | 410 | 410 | 400 | 400 | 7,000 |
2005/03/29 | 410 | 410 | 410 | 410 | 2,000 |
2005/03/28 | 428 | 429 | 426 | 426 | 7,000 |
2005/03/25 | 429 | 430 | 427 | 427 | 8,000 |
2005/03/24 | 415 | 417 | 414 | 415 | 5,000 |
2005/03/23 | 415 | 417 | 415 | 415 | 6,000 |
2005/03/22 | 415 | 415 | 415 | 415 | 3,000 |
2005/03/18 | 420 | 420 | 412 | 412 | 3,000 |
2005/03/17 | 419 | 420 | 419 | 420 | 3,000 |
2005/03/16 | 410 | 411 | 410 | 411 | 2,000 |
2005/03/15 | 410 | 410 | 409 | 409 | 2,000 |
2005/03/09 | 410 | 411 | 404 | 404 | 8,000 |
2005/03/08 | 410 | 410 | 406 | 406 | 2,000 |
2005/03/07 | 410 | 410 | 410 | 410 | 2,000 |
2005/03/03 | 410 | 410 | 410 | 410 | 1,000 |
2005/03/02 | 410 | 410 | 410 | 410 | 6,000 |
2005/02/28 | 405 | 405 | 405 | 405 | 1,000 |
2005/02/25 | 413 | 415 | 400 | 400 | 12,000 |
2005/02/24 | 420 | 420 | 420 | 420 | 2,000 |
2005/02/23 | 396 | 401 | 390 | 397 | 7,000 |
2005/02/22 | 420 | 421 | 420 | 420 | 5,000 |
2005/02/21 | 420 | 420 | 420 | 420 | 2,000 |
2005/02/18 | 410 | 410 | 410 | 410 | 1,000 |
2005/02/17 | 410 | 410 | 410 | 410 | 1,000 |
2005/02/16 | 430 | 430 | 430 | 430 | 3,000 |
2005/02/15 | 440 | 460 | 440 | 440 | 8,000 |
2005/02/14 | 410 | 430 | 410 | 430 | 11,000 |
2005/02/09 | 409 | 410 | 409 | 410 | 8,000 |
2005/02/07 | 418 | 418 | 409 | 410 | 6,000 |
2005/02/04 | 414 | 416 | 414 | 416 | 5,000 |
2005/02/03 | 410 | 414 | 410 | 412 | 3,000 |
2005/02/02 | 410 | 410 | 410 | 410 | 1,000 |
2005/02/01 | 404 | 405 | 404 | 405 | 2,000 |
2005/01/28 | 404 | 404 | 402 | 402 | 3,000 |
2005/01/26 | 410 | 410 | 405 | 410 | 7,000 |
2005/01/25 | 408 | 430 | 408 | 430 | 11,000 |
2005/01/24 | 400 | 401 | 400 | 401 | 2,000 |
2005/01/21 | 400 | 400 | 400 | 400 | 1,000 |
2005/01/20 | 394 | 394 | 394 | 394 | 1,000 |
2005/01/19 | 394 | 394 | 394 | 394 | 1,000 |
2005/01/13 | 395 | 400 | 395 | 395 | 5,000 |
2005/01/12 | 390 | 390 | 390 | 390 | 1,000 |
2005/01/11 | 389 | 390 | 389 | 390 | 3,000 |
2005/01/06 | 381 | 381 | 381 | 381 | 1,000 |
2005/01/04 | 382 | 382 | 380 | 380 | 2,000 |