4645 (株)市進ホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-12-28 | 250 | 290 | 250 | 290 | 5,000 | 290 |
| 1999-12-27 | 250 | 251 | 250 | 251 | 4,000 | 251 |
| 1999-12-24 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 1999-12-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-12-21 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1999-12-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-12-16 | 260 | 260 | 250 | 250 | 2,000 | 250 |
| 1999-12-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-12-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-12-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-11-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-11-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-11-25 | 295 | 300 | 295 | 300 | 7,000 | 300 |
| 1999-11-22 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-11-17 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1999-11-11 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 1999-11-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-10-29 | 320 | 330 | 320 | 330 | 6,000 | 330 |
| 1999-10-28 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1999-10-27 | 299 | 310 | 299 | 310 | 13,000 | 310 |
| 1999-10-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-10-22 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1999-10-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-10-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-10-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-10-12 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-09-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-09-28 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1999-09-27 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1999-09-24 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-09-21 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1999-09-20 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-09-17 | 340 | 340 | 330 | 330 | 5,000 | 330 |
| 1999-09-16 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1999-09-14 | 330 | 345 | 330 | 345 | 8,000 | 345 |
| 1999-09-13 | 327 | 330 | 327 | 330 | 4,000 | 330 |
| 1999-09-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-09-08 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 1999-09-07 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 1999-09-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-09-02 | 345 | 347 | 345 | 347 | 5,000 | 347 |
| 1999-08-30 | 346 | 360 | 346 | 360 | 7,000 | 360 |
| 1999-08-27 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1999-08-26 | 321 | 340 | 321 | 340 | 6,000 | 340 |
| 1999-08-25 | 356 | 360 | 311 | 312 | 7,000 | 312 |
| 1999-08-24 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1999-08-23 | 400 | 400 | 365 | 365 | 26,000 | 365 |
| 1999-08-20 | 316 | 365 | 310 | 365 | 31,000 | 365 |
| 1999-08-17 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 1999-08-06 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1999-08-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-08-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-08-02 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-07-28 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 1999-07-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-07-23 | 321 | 321 | 320 | 320 | 9,000 | 320 |
| 1999-07-22 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 1999-07-21 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 1999-07-16 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1999-07-15 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1999-07-14 | 310 | 310 | 302 | 302 | 6,000 | 302 |
| 1999-07-13 | 320 | 320 | 305 | 307 | 3,000 | 307 |
| 1999-07-12 | 320 | 320 | 315 | 315 | 6,000 | 315 |
| 1999-07-09 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1999-07-08 | 325 | 335 | 325 | 325 | 12,000 | 325 |
| 1999-07-07 | 320 | 330 | 320 | 325 | 10,000 | 325 |
| 1999-07-06 | 315 | 320 | 315 | 315 | 12,000 | 315 |
| 1999-07-05 | 305 | 310 | 295 | 295 | 21,000 | 295 |
| 1999-07-02 | 304 | 304 | 290 | 290 | 9,000 | 290 |
| 1999-07-01 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-06-30 | 300 | 300 | 299 | 300 | 5,000 | 300 |
| 1999-06-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-06-25 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1999-06-24 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 1999-06-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-06-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-06-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-06-18 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-06-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-06-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-06-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-06-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-05-28 | 300 | 300 | 300 | 300 | 34,000 | 300 |
| 1999-05-25 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1999-05-19 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-05-17 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 1999-05-11 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 1999-05-10 | 310 | 310 | 306 | 306 | 3,000 | 306 |
| 1999-05-06 | 306 | 308 | 306 | 308 | 2,000 | 308 |
| 1999-04-30 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-04-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-04-27 | 315 | 315 | 300 | 300 | 11,000 | 300 |
| 1999-04-23 | 315 | 315 | 315 | 315 | 25,000 | 315 |
| 1999-04-22 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1999-04-21 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-04-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-04-15 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1999-04-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-04-13 | 338 | 338 | 330 | 330 | 5,000 | 330 |
| 1999-04-12 | 335 | 337 | 334 | 337 | 3,000 | 337 |
| 1999-04-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-04-07 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1999-04-06 | 330 | 331 | 330 | 331 | 5,000 | 331 |
| 1999-04-05 | 300 | 312 | 295 | 312 | 7,000 | 312 |
| 1999-04-02 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-03-30 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 1999-03-29 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1999-03-26 | 290 | 300 | 290 | 290 | 5,000 | 290 |
| 1999-03-25 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 1999-03-24 | 283 | 283 | 283 | 283 | 16,000 | 283 |
| 1999-03-23 | 283 | 283 | 283 | 283 | 15,000 | 283 |
| 1999-03-18 | 280 | 300 | 280 | 300 | 6,000 | 300 |
| 1999-03-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-03-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-03-11 | 271 | 271 | 270 | 270 | 5,000 | 270 |
| 1999-03-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-03-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-02-25 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1999-02-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-02-23 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 1999-02-22 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-02-19 | 319 | 320 | 319 | 320 | 4,000 | 320 |
| 1999-02-18 | 300 | 300 | 280 | 285 | 4,000 | 285 |
| 1999-02-17 | 280 | 305 | 280 | 300 | 6,000 | 300 |
| 1999-02-16 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 1999-02-15 | 260 | 275 | 260 | 265 | 21,000 | 265 |
| 1999-02-12 | 250 | 255 | 250 | 255 | 10,000 | 255 |
| 1999-02-10 | 252 | 252 | 248 | 250 | 12,000 | 250 |
| 1999-02-09 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-02-08 | 252 | 252 | 251 | 251 | 11,000 | 251 |
| 1999-02-05 | 252 | 252 | 250 | 251 | 5,000 | 251 |
| 1999-02-04 | 257 | 257 | 255 | 255 | 4,000 | 255 |
| 1999-02-03 | 258 | 260 | 258 | 260 | 7,000 | 260 |
| 1999-02-02 | 259 | 260 | 259 | 260 | 9,000 | 260 |
| 1999-02-01 | 259 | 260 | 259 | 259 | 3,000 | 259 |
| 1999-01-29 | 266 | 266 | 261 | 261 | 8,000 | 261 |
| 1999-01-28 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1999-01-27 | 274 | 274 | 265 | 265 | 2,000 | 265 |
| 1999-01-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-01-25 | 270 | 275 | 270 | 275 | 9,000 | 275 |
| 1999-01-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-01-20 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 1999-01-18 | 275 | 285 | 275 | 285 | 3,000 | 285 |
| 1999-01-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
分割・併合履歴 ： なし
