4645 (株)市進ホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1997-12-22 | 340 | 340 | 301 | 301 | 2,000 | 301 |
| 1997-12-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-12-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-12-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-12-05 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1997-11-25 | 462 | 462 | 457 | 457 | 7,000 | 457 |
| 1997-11-21 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1997-10-24 | 409 | 409 | 409 | 409 | 28,000 | 409 |
| 1997-10-22 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1997-10-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1997-09-25 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1997-09-22 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 1997-09-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-09-10 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1997-09-05 | 425 | 425 | 425 | 425 | 10,000 | 425 |
| 1997-09-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-09-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-09-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-08-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-08-27 | 445 | 450 | 440 | 450 | 3,000 | 450 |
| 1997-08-26 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1997-08-25 | 500 | 500 | 491 | 491 | 9,000 | 491 |
| 1997-08-19 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1997-08-12 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1997-07-31 | 569 | 569 | 550 | 569 | 5,000 | 569 |
| 1997-07-30 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1997-07-25 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1997-07-24 | 650 | 670 | 650 | 670 | 3,000 | 670 |
| 1997-07-17 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1997-07-16 | 662 | 662 | 661 | 661 | 4,000 | 661 |
| 1997-07-15 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1997-07-14 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 1997-07-08 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 1997-07-07 | 633 | 633 | 633 | 633 | 2,000 | 633 |
| 1997-07-04 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1997-06-25 | 719 | 719 | 710 | 718 | 45,000 | 718 |
| 1997-06-24 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 1997-06-23 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 1997-06-20 | 715 | 715 | 710 | 710 | 2,000 | 710 |
| 1997-06-19 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 1997-06-18 | 730 | 730 | 700 | 700 | 3,000 | 700 |
| 1997-06-16 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1997-06-06 | 603 | 603 | 602 | 602 | 2,000 | 602 |
| 1997-06-05 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1997-06-04 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-06-03 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1997-05-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-05-26 | 750 | 750 | 750 | 750 | 19,000 | 750 |
| 1997-05-23 | 690 | 690 | 684 | 690 | 38,000 | 690 |
| 1997-05-22 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1997-05-21 | 610 | 640 | 610 | 620 | 8,000 | 620 |
| 1997-05-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-05-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-05-15 | 561 | 561 | 560 | 560 | 3,000 | 560 |
| 1997-05-14 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1997-05-07 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1997-04-28 | 620 | 640 | 620 | 640 | 10,000 | 640 |
| 1997-04-25 | 620 | 620 | 620 | 620 | 64,000 | 620 |
| 1997-04-24 | 540 | 560 | 540 | 560 | 5,000 | 560 |
| 1997-04-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-04-21 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1997-04-18 | 520 | 550 | 520 | 540 | 3,000 | 540 |
| 1997-04-16 | 540 | 540 | 520 | 520 | 2,000 | 520 |
| 1997-04-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-04-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-04-08 | 585 | 585 | 570 | 570 | 2,000 | 570 |
| 1997-04-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-04-04 | 590 | 590 | 585 | 585 | 3,000 | 585 |
| 1997-04-03 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 1997-04-02 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1997-04-01 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 1997-03-31 | 620 | 620 | 615 | 615 | 2,000 | 615 |
| 1997-03-26 | 651 | 651 | 625 | 625 | 10,000 | 625 |
| 1997-03-25 | 631 | 631 | 631 | 631 | 48,000 | 631 |
| 1997-03-24 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1997-03-21 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1997-03-18 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1997-03-12 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1997-03-07 | 597 | 597 | 597 | 597 | 5,000 | 597 |
| 1997-03-06 | 597 | 597 | 597 | 597 | 5,000 | 597 |
| 1997-02-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-02-26 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1997-02-25 | 630 | 630 | 630 | 630 | 54,000 | 630 |
| 1997-02-24 | 615 | 615 | 600 | 615 | 9,000 | 615 |
| 1997-02-21 | 610 | 610 | 603 | 610 | 4,000 | 610 |
| 1997-02-20 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1997-02-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-02-17 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 1997-02-14 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 1997-02-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-02-12 | 590 | 590 | 585 | 585 | 2,000 | 585 |
| 1997-02-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-02-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-02-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-02-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-02-03 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-01-29 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 1997-01-28 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-01-24 | 669 | 669 | 669 | 669 | 53,000 | 669 |
| 1997-01-23 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-01-22 | 621 | 630 | 621 | 630 | 5,000 | 630 |
| 1997-01-21 | 621 | 621 | 621 | 621 | 4,000 | 621 |
| 1997-01-20 | 621 | 621 | 621 | 621 | 5,000 | 621 |
| 1997-01-17 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1997-01-14 | 621 | 623 | 621 | 621 | 15,000 | 621 |
| 1997-01-13 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1997-01-10 | 621 | 621 | 620 | 620 | 6,000 | 620 |
| 1997-01-09 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1997-01-08 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1997-01-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-01-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
分割・併合履歴 ： なし
