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 |
---|---|---|---|---|---|
2006/12/29 | 472 | 472 | 470 | 472 | 2,000 |
2006/12/26 | 451 | 451 | 450 | 451 | 8,500 |
2006/12/25 | 420 | 451 | 420 | 451 | 23,000 |
2006/12/22 | 475 | 475 | 475 | 475 | 1,000 |
2006/12/21 | 470 | 470 | 470 | 470 | 3,500 |
2006/12/19 | 470 | 470 | 470 | 470 | 1,000 |
2006/12/15 | 471 | 471 | 470 | 470 | 1,500 |
2006/12/14 | 470 | 470 | 470 | 470 | 1,000 |
2006/12/11 | 469 | 469 | 469 | 469 | 1,000 |
2006/12/07 | 469 | 469 | 469 | 469 | 500 |
2006/12/04 | 460 | 460 | 460 | 460 | 500 |
2006/11/29 | 440 | 440 | 440 | 440 | 500 |
2006/11/28 | 455 | 455 | 438 | 438 | 2,000 |
2006/11/24 | 489 | 490 | 472 | 473 | 22,000 |
2006/11/22 | 421 | 421 | 421 | 421 | 500 |
2006/11/20 | 440 | 440 | 440 | 440 | 1,000 |
2006/11/16 | 454 | 454 | 454 | 454 | 1,000 |
2006/11/15 | 454 | 454 | 454 | 454 | 1,000 |
2006/11/14 | 451 | 455 | 442 | 455 | 5,000 |
2006/11/13 | 443 | 451 | 443 | 451 | 6,000 |
2006/11/10 | 453 | 453 | 452 | 452 | 2,000 |
2006/11/09 | 453 | 459 | 453 | 454 | 6,000 |
2006/11/08 | 451 | 452 | 440 | 441 | 3,000 |
2006/11/07 | 480 | 480 | 480 | 480 | 2,000 |
2006/11/06 | 489 | 490 | 489 | 490 | 4,000 |
2006/11/02 | 488 | 490 | 488 | 490 | 1,000 |
2006/10/30 | 503 | 503 | 503 | 503 | 3,500 |
2006/10/27 | 503 | 506 | 502 | 503 | 3,500 |
2006/10/26 | 503 | 503 | 503 | 503 | 2,000 |
2006/10/25 | 510 | 512 | 500 | 504 | 7,500 |
2006/10/24 | 495 | 498 | 495 | 498 | 3,500 |
2006/10/20 | 500 | 500 | 500 | 500 | 500 |
2006/10/19 | 500 | 500 | 500 | 500 | 500 |
2006/10/18 | 485 | 485 | 485 | 485 | 2,500 |
2006/10/17 | 480 | 480 | 479 | 480 | 3,000 |
2006/10/16 | 480 | 481 | 480 | 481 | 2,000 |
2006/10/11 | 489 | 490 | 483 | 484 | 2,000 |
2006/09/25 | 504 | 510 | 504 | 509 | 14,000 |
2006/09/21 | 508 | 510 | 508 | 510 | 3,000 |
2006/09/20 | 510 | 510 | 510 | 510 | 1,000 |
2006/09/19 | 515 | 515 | 515 | 515 | 2,000 |
2006/09/15 | 515 | 515 | 515 | 515 | 500 |
2006/09/14 | 515 | 515 | 515 | 515 | 1,500 |
2006/09/04 | 515 | 515 | 515 | 515 | 3,000 |
2006/09/01 | 524 | 525 | 524 | 525 | 3,000 |
2006/08/30 | 525 | 525 | 525 | 525 | 4,500 |
2006/08/29 | 525 | 525 | 525 | 525 | 2,500 |
2006/08/25 | 528 | 529 | 509 | 525 | 7,500 |
2006/08/24 | 509 | 530 | 509 | 510 | 7,000 |
2006/08/23 | 510 | 511 | 509 | 510 | 3,000 |
2006/08/22 | 505 | 510 | 500 | 510 | 5,500 |
2006/08/21 | 510 | 510 | 510 | 510 | 1,000 |
2006/08/18 | 500 | 500 | 499 | 500 | 2,000 |
2006/08/17 | 499 | 499 | 499 | 499 | 500 |
2006/08/14 | 490 | 497 | 490 | 495 | 3,500 |
2006/08/08 | 490 | 490 | 479 | 489 | 5,500 |
2006/08/02 | 490 | 490 | 490 | 490 | 5,000 |
2006/07/31 | 489 | 490 | 489 | 490 | 2,000 |
2006/07/28 | 486 | 488 | 486 | 488 | 1,000 |
2006/07/27 | 484 | 485 | 484 | 485 | 6,000 |
2006/07/26 | 484 | 487 | 483 | 487 | 3,500 |
2006/07/25 | 455 | 495 | 455 | 480 | 70,000 |
2006/07/24 | 525 | 525 | 524 | 524 | 2,000 |
2006/07/21 | 524 | 524 | 524 | 524 | 3,000 |
2006/07/20 | 521 | 522 | 519 | 520 | 7,500 |
2006/07/13 | 530 | 530 | 530 | 530 | 1,000 |
2006/07/12 | 527 | 530 | 527 | 530 | 4,500 |
2006/07/11 | 531 | 531 | 531 | 531 | 3,000 |
2006/07/10 | 535 | 540 | 530 | 531 | 15,000 |
2006/07/07 | 545 | 545 | 545 | 545 | 1,500 |
2006/07/05 | 540 | 542 | 540 | 542 | 2,500 |
2006/07/04 | 551 | 551 | 540 | 540 | 3,500 |
2006/06/27 | 520 | 521 | 520 | 521 | 9,000 |
2006/06/26 | 520 | 520 | 520 | 520 | 1,000 |
2006/06/23 | 590 | 591 | 520 | 520 | 47,000 |
2006/06/20 | 510 | 510 | 510 | 510 | 3,000 |
2006/06/19 | 509 | 510 | 509 | 510 | 4,500 |
2006/06/16 | 510 | 510 | 510 | 510 | 4,500 |
2006/06/14 | 510 | 510 | 510 | 510 | 1,000 |
2006/06/12 | 504 | 511 | 504 | 509 | 7,000 |
2006/06/09 | 504 | 504 | 504 | 504 | 2,000 |
2006/06/08 | 514 | 514 | 514 | 514 | 500 |
2006/06/06 | 503 | 529 | 503 | 529 | 9,000 |
2006/06/05 | 506 | 507 | 504 | 506 | 3,000 |
2006/06/02 | 505 | 505 | 502 | 502 | 6,500 |
2006/06/01 | 504 | 507 | 504 | 507 | 3,000 |
2006/05/31 | 506 | 507 | 504 | 505 | 12,000 |
2006/05/30 | 531 | 531 | 505 | 505 | 18,000 |
2006/05/29 | 504 | 504 | 504 | 504 | 500 |
2006/05/26 | 535 | 535 | 535 | 535 | 1,000 |
2006/05/25 | 569 | 576 | 545 | 545 | 22,500 |
2006/05/24 | 502 | 505 | 502 | 504 | 2,000 |
2006/05/23 | 555 | 555 | 500 | 500 | 9,500 |
2006/05/18 | 560 | 560 | 559 | 560 | 2,000 |
2006/05/17 | 560 | 560 | 560 | 560 | 1,000 |
2006/05/15 | 574 | 574 | 559 | 560 | 7,000 |
2006/05/12 | 555 | 560 | 555 | 560 | 11,500 |
2006/05/11 | 556 | 556 | 555 | 555 | 6,500 |
2006/05/09 | 550 | 560 | 550 | 560 | 11,000 |
2006/05/01 | 555 | 555 | 550 | 550 | 3,000 |
2006/04/28 | 558 | 558 | 557 | 558 | 3,500 |
2006/04/26 | 550 | 555 | 550 | 555 | 12,000 |
2006/04/25 | 550 | 558 | 550 | 555 | 20,000 |
2006/04/24 | 556 | 559 | 555 | 555 | 8,500 |
2006/04/21 | 557 | 558 | 556 | 556 | 5,000 |
2006/04/20 | 556 | 557 | 556 | 557 | 3,000 |
2006/04/19 | 560 | 561 | 555 | 555 | 9,000 |
2006/04/18 | 578 | 593 | 551 | 569 | 25,500 |
2006/04/17 | 542 | 585 | 537 | 551 | 48,000 |
2006/04/13 | 510 | 510 | 510 | 510 | 1,000 |
2006/04/12 | 514 | 515 | 511 | 511 | 7,000 |
2006/04/11 | 515 | 515 | 515 | 515 | 4,500 |
2006/04/10 | 514 | 515 | 514 | 515 | 2,500 |
2006/04/07 | 516 | 516 | 514 | 515 | 4,000 |
2006/04/06 | 515 | 515 | 515 | 515 | 2,500 |
2006/04/05 | 508 | 518 | 508 | 514 | 6,500 |
2006/04/04 | 515 | 515 | 505 | 508 | 1,500 |
2006/04/03 | 518 | 518 | 517 | 517 | 1,500 |
2006/03/31 | 526 | 527 | 517 | 518 | 8,500 |
2006/03/28 | 529 | 529 | 529 | 529 | 1,000 |
2006/03/27 | 530 | 530 | 529 | 530 | 1,500 |
2006/03/24 | 530 | 531 | 529 | 529 | 6,500 |
2006/03/23 | 525 | 526 | 525 | 525 | 2,000 |
2006/03/22 | 520 | 531 | 520 | 530 | 3,500 |
2006/03/20 | 530 | 530 | 530 | 530 | 2,000 |
2006/03/17 | 509 | 521 | 509 | 520 | 5,500 |
2006/03/16 | 507 | 507 | 507 | 507 | 500 |
2006/03/15 | 503 | 504 | 503 | 503 | 3,500 |
2006/03/14 | 503 | 503 | 503 | 503 | 500 |
2006/03/13 | 500 | 503 | 500 | 503 | 6,500 |
2006/03/10 | 502 | 502 | 502 | 502 | 500 |
2006/03/09 | 500 | 504 | 500 | 501 | 3,500 |
2006/03/08 | 510 | 510 | 505 | 505 | 3,500 |
2006/03/07 | 509 | 510 | 509 | 510 | 3,000 |
2006/03/06 | 512 | 512 | 512 | 512 | 2,000 |
2006/03/03 | 521 | 521 | 520 | 520 | 1,000 |
2006/03/02 | 504 | 505 | 504 | 504 | 2,000 |
2006/03/01 | 525 | 535 | 490 | 500 | 8,500 |
2006/02/28 | 530 | 535 | 530 | 534 | 6,000 |
2006/02/27 | 528 | 529 | 524 | 525 | 4,000 |
2006/02/24 | 529 | 530 | 529 | 529 | 6,000 |
2006/02/23 | 517 | 517 | 517 | 517 | 3,000 |
2006/02/22 | 521 | 521 | 520 | 520 | 2,000 |
2006/02/21 | 525 | 525 | 516 | 517 | 6,000 |
2006/02/20 | 534 | 535 | 530 | 530 | 9,000 |
2006/02/17 | 535 | 535 | 535 | 535 | 4,000 |
2006/02/16 | 540 | 540 | 540 | 540 | 2,000 |
2006/02/15 | 535 | 535 | 535 | 535 | 3,000 |
2006/02/14 | 561 | 561 | 535 | 535 | 10,000 |
2006/02/10 | 566 | 567 | 566 | 567 | 4,000 |
2006/02/09 | 568 | 568 | 567 | 567 | 2,000 |
2006/02/08 | 568 | 568 | 568 | 568 | 1,000 |
2006/02/07 | 575 | 575 | 575 | 575 | 1,000 |
2006/02/06 | 574 | 575 | 574 | 575 | 5,000 |
2006/02/03 | 573 | 573 | 573 | 573 | 3,000 |
2006/01/31 | 577 | 577 | 577 | 577 | 1,000 |
2006/01/30 | 575 | 580 | 575 | 575 | 15,000 |
2006/01/27 | 573 | 576 | 573 | 575 | 7,000 |
2006/01/26 | 568 | 568 | 568 | 568 | 2,000 |
2006/01/25 | 555 | 566 | 555 | 565 | 8,000 |
2006/01/24 | 553 | 556 | 553 | 555 | 17,000 |
2006/01/23 | 560 | 576 | 560 | 560 | 43,000 |
2006/01/20 | 560 | 560 | 560 | 560 | 2,000 |
2006/01/19 | 531 | 559 | 531 | 559 | 3,000 |
2006/01/18 | 562 | 563 | 559 | 559 | 21,000 |
2006/01/17 | 580 | 580 | 579 | 579 | 10,000 |
2006/01/16 | 591 | 591 | 590 | 590 | 2,000 |
2006/01/13 | 591 | 591 | 590 | 590 | 2,000 |
2006/01/12 | 574 | 581 | 574 | 580 | 6,000 |
2006/01/11 | 590 | 591 | 588 | 590 | 10,000 |
2006/01/10 | 589 | 589 | 561 | 589 | 8,000 |
2006/01/06 | 554 | 561 | 554 | 561 | 6,000 |
2006/01/04 | 572 | 580 | 555 | 555 | 10,000 |