4645 (株)市進ホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 240 | 245 | 235 | 245 | 14,000 | 245 |
| 2000-12-22 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2000-12-21 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2000-12-18 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-12-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-12-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-12-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-12-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-12-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-11-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-11-28 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 2000-11-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-11-24 | 240 | 250 | 240 | 245 | 10,000 | 245 |
| 2000-11-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-11-08 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2000-10-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-10-27 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 2000-10-26 | 260 | 270 | 260 | 270 | 8,000 | 270 |
| 2000-10-25 | 250 | 260 | 250 | 260 | 9,000 | 260 |
| 2000-10-24 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-10-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-10-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-10-06 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-10-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-09-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-09-25 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 2000-09-05 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-08-30 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2000-08-28 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2000-08-25 | 256 | 263 | 256 | 263 | 6,000 | 263 |
| 2000-08-22 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2000-08-21 | 250 | 250 | 246 | 246 | 4,000 | 246 |
| 2000-08-03 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-08-01 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2000-07-25 | 280 | 289 | 280 | 289 | 6,000 | 289 |
| 2000-07-19 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-07-13 | 288 | 290 | 288 | 290 | 6,000 | 290 |
| 2000-07-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-07-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-07-05 | 290 | 290 | 289 | 290 | 6,000 | 290 |
| 2000-07-04 | 282 | 288 | 271 | 271 | 4,000 | 271 |
| 2000-07-03 | 275 | 275 | 270 | 270 | 10,000 | 270 |
| 2000-06-30 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2000-06-27 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-06-23 | 291 | 295 | 290 | 295 | 8,000 | 295 |
| 2000-06-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-06-20 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-06-19 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2000-06-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-06-05 | 328 | 330 | 328 | 330 | 5,000 | 330 |
| 2000-06-02 | 300 | 330 | 300 | 330 | 3,000 | 330 |
| 2000-06-01 | 291 | 300 | 291 | 300 | 14,000 | 300 |
| 2000-05-31 | 270 | 290 | 270 | 290 | 24,000 | 290 |
| 2000-05-26 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-05-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-05-19 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-05-11 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2000-05-09 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2000-05-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-04-28 | 270 | 280 | 270 | 280 | 9,000 | 280 |
| 2000-04-27 | 265 | 270 | 265 | 270 | 13,000 | 270 |
| 2000-04-26 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2000-04-25 | 256 | 260 | 256 | 260 | 7,000 | 260 |
| 2000-04-21 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2000-04-20 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2000-04-19 | 249 | 249 | 245 | 245 | 2,000 | 245 |
| 2000-04-18 | 250 | 250 | 240 | 240 | 3,000 | 240 |
| 2000-04-13 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2000-04-10 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 2000-04-06 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-03-27 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2000-03-24 | 242 | 260 | 242 | 260 | 10,000 | 260 |
| 2000-03-23 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-03-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-21 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-03-17 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2000-03-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-03-13 | 241 | 245 | 240 | 240 | 6,000 | 240 |
| 2000-03-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-03-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-03 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2000-03-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-02-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-02-25 | 271 | 271 | 271 | 271 | 6,000 | 271 |
| 2000-02-24 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2000-02-23 | 260 | 271 | 260 | 271 | 3,000 | 271 |
| 2000-02-22 | 260 | 260 | 250 | 250 | 2,000 | 250 |
| 2000-02-18 | 270 | 270 | 260 | 260 | 2,000 | 260 |
| 2000-02-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-02-15 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-02-14 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-02-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-02-08 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-02-07 | 268 | 270 | 268 | 270 | 5,000 | 270 |
| 2000-02-02 | 265 | 270 | 265 | 270 | 5,000 | 270 |
| 2000-02-01 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2000-01-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-01-26 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2000-01-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-01-24 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-01-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-01-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-01-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-01-14 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-01-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-01-12 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2000-01-11 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 2000-01-07 | 253 | 253 | 252 | 252 | 2,000 | 252 |
| 2000-01-06 | 250 | 250 | 250 | 250 | 5,000 | 250 |
分割・併合履歴 ： なし
