4645 (株)市進ホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-12-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-12-26 | 640 | 640 | 620 | 620 | 3,000 | 620 |
| 1996-12-25 | 652 | 652 | 640 | 652 | 72,000 | 652 |
| 1996-12-24 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1996-12-20 | 600 | 602 | 600 | 602 | 4,000 | 602 |
| 1996-12-19 | 590 | 600 | 590 | 600 | 6,000 | 600 |
| 1996-12-18 | 605 | 605 | 590 | 590 | 8,000 | 590 |
| 1996-12-17 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1996-12-16 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 1996-12-11 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1996-12-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-12-09 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 1996-12-06 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1996-12-05 | 610 | 610 | 600 | 600 | 17,000 | 600 |
| 1996-12-04 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 1996-12-03 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 1996-12-02 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1996-11-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-11-28 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-11-27 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1996-11-26 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 1996-11-25 | 680 | 700 | 675 | 680 | 70,000 | 680 |
| 1996-11-21 | 640 | 640 | 635 | 635 | 3,000 | 635 |
| 1996-11-20 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 1996-11-19 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1996-11-18 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1996-11-15 | 652 | 652 | 645 | 645 | 4,000 | 645 |
| 1996-11-14 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 1996-11-12 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1996-11-11 | 651 | 651 | 651 | 651 | 5,000 | 651 |
| 1996-11-08 | 678 | 678 | 650 | 650 | 6,000 | 650 |
| 1996-11-07 | 678 | 678 | 678 | 678 | 3,000 | 678 |
| 1996-11-06 | 685 | 685 | 680 | 680 | 6,000 | 680 |
| 1996-11-05 | 695 | 695 | 685 | 685 | 4,000 | 685 |
| 1996-11-01 | 700 | 700 | 695 | 695 | 3,000 | 695 |
| 1996-10-31 | 712 | 712 | 701 | 701 | 6,000 | 701 |
| 1996-10-30 | 730 | 730 | 715 | 715 | 3,000 | 715 |
| 1996-10-29 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-10-28 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-10-25 | 743 | 743 | 733 | 743 | 83,000 | 743 |
| 1996-10-24 | 711 | 720 | 711 | 713 | 9,000 | 713 |
| 1996-10-23 | 718 | 718 | 711 | 712 | 4,000 | 712 |
| 1996-10-22 | 720 | 721 | 718 | 720 | 7,000 | 720 |
| 1996-10-21 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1996-10-18 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1996-10-17 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1996-10-16 | 720 | 720 | 717 | 717 | 5,000 | 717 |
| 1996-10-15 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-10-14 | 720 | 720 | 715 | 715 | 5,000 | 715 |
| 1996-10-11 | 716 | 720 | 716 | 720 | 5,000 | 720 |
| 1996-10-09 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1996-10-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-10-07 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-10-04 | 713 | 730 | 713 | 730 | 4,000 | 730 |
| 1996-10-03 | 730 | 739 | 712 | 714 | 8,000 | 714 |
| 1996-10-02 | 720 | 740 | 715 | 740 | 10,000 | 740 |
| 1996-10-01 | 740 | 740 | 725 | 725 | 6,000 | 725 |
| 1996-09-30 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-09-27 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-09-26 | 750 | 755 | 740 | 750 | 4,000 | 750 |
| 1996-09-25 | 780 | 790 | 760 | 760 | 73,000 | 760 |
| 1996-09-24 | 749 | 760 | 730 | 760 | 8,000 | 760 |
| 1996-09-20 | 750 | 760 | 720 | 750 | 14,000 | 750 |
| 1996-09-19 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-09-18 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-09-17 | 750 | 755 | 750 | 755 | 6,000 | 755 |
| 1996-09-13 | 730 | 745 | 730 | 745 | 6,000 | 745 |
| 1996-09-12 | 728 | 728 | 728 | 728 | 3,000 | 728 |
| 1996-09-11 | 710 | 728 | 710 | 728 | 12,000 | 728 |
| 1996-09-10 | 712 | 722 | 710 | 718 | 10,000 | 718 |
| 1996-09-09 | 712 | 720 | 712 | 720 | 2,000 | 720 |
| 1996-09-06 | 717 | 717 | 713 | 713 | 11,000 | 713 |
| 1996-09-05 | 712 | 720 | 712 | 720 | 5,000 | 720 |
| 1996-09-04 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1996-09-03 | 711 | 715 | 711 | 711 | 4,000 | 711 |
| 1996-09-02 | 712 | 712 | 711 | 711 | 3,000 | 711 |
| 1996-08-30 | 733 | 733 | 733 | 733 | 3,000 | 733 |
| 1996-08-29 | 750 | 750 | 720 | 720 | 4,000 | 720 |
| 1996-08-28 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-08-23 | 850 | 860 | 810 | 840 | 73,000 | 840 |
| 1996-08-22 | 780 | 810 | 780 | 810 | 7,000 | 810 |
| 1996-08-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-08-20 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1996-08-19 | 732 | 740 | 731 | 740 | 4,000 | 740 |
| 1996-08-16 | 735 | 735 | 730 | 731 | 9,000 | 731 |
| 1996-08-15 | 731 | 740 | 731 | 740 | 2,000 | 740 |
| 1996-08-14 | 711 | 720 | 710 | 720 | 7,000 | 720 |
| 1996-08-13 | 711 | 724 | 710 | 724 | 5,000 | 724 |
| 1996-08-12 | 740 | 740 | 705 | 705 | 11,000 | 705 |
| 1996-08-09 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-08-08 | 780 | 780 | 750 | 750 | 11,000 | 750 |
| 1996-08-07 | 799 | 799 | 780 | 780 | 4,000 | 780 |
| 1996-08-06 | 802 | 810 | 802 | 802 | 9,000 | 802 |
| 1996-08-05 | 840 | 840 | 820 | 830 | 6,000 | 830 |
| 1996-08-02 | 840 | 840 | 830 | 840 | 5,000 | 840 |
| 1996-08-01 | 860 | 860 | 850 | 850 | 5,000 | 850 |
| 1996-07-31 | 865 | 865 | 860 | 860 | 10,000 | 860 |
| 1996-07-30 | 865 | 870 | 860 | 870 | 15,000 | 870 |
| 1996-07-29 | 882 | 882 | 870 | 870 | 25,000 | 870 |
| 1996-07-26 | 904 | 910 | 886 | 886 | 92,000 | 886 |
| 1996-07-25 | 880 | 911 | 880 | 908 | 378,000 | 908 |
| 1996-07-24 | 910 | 910 | 910 | 910 | 428,000 | 910 |
分割・併合履歴 ： なし
