4645 (株)市進ホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 260 | 280 | 260 | 280 | 11,000 | 280 |
| 2001-12-21 | 256 | 256 | 250 | 250 | 27,000 | 250 |
| 2001-12-20 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-12-10 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-12-07 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-11-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-11-22 | 285 | 285 | 280 | 280 | 7,000 | 280 |
| 2001-11-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-11-16 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-11-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-11-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-10-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-10-29 | 295 | 295 | 280 | 280 | 3,000 | 280 |
| 2001-10-25 | 290 | 320 | 285 | 310 | 48,000 | 310 |
| 2001-10-24 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-10-17 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2001-10-12 | 265 | 290 | 265 | 280 | 6,000 | 280 |
| 2001-10-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-10-01 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2001-09-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-09-25 | 250 | 280 | 250 | 280 | 9,000 | 280 |
| 2001-09-20 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-09-18 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-09-17 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2001-09-14 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2001-09-12 | 285 | 285 | 250 | 250 | 7,000 | 250 |
| 2001-09-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-08-31 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-08-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-08-27 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2001-08-24 | 285 | 305 | 285 | 300 | 11,000 | 300 |
| 2001-08-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-08-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-08-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-08-08 | 275 | 280 | 270 | 280 | 6,000 | 280 |
| 2001-08-07 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-08-06 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-08-02 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-07-31 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-07-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-07-25 | 310 | 315 | 310 | 315 | 7,000 | 315 |
| 2001-07-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-07-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-07-16 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2001-07-13 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2001-07-04 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2001-07-03 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-07-02 | 305 | 305 | 305 | 305 | 8,000 | 305 |
| 2001-06-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-06-25 | 320 | 330 | 315 | 315 | 14,000 | 315 |
| 2001-06-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-06-20 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2001-06-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-06-06 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2001-06-05 | 315 | 315 | 295 | 305 | 57,000 | 305 |
| 2001-05-29 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-05-25 | 290 | 295 | 287 | 295 | 10,000 | 295 |
| 2001-05-21 | 285 | 285 | 280 | 280 | 5,000 | 280 |
| 2001-05-17 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-05-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-05-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-05-09 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-05-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-05-07 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2001-05-02 | 265 | 280 | 265 | 280 | 3,000 | 280 |
| 2001-05-01 | 270 | 270 | 269 | 269 | 5,000 | 269 |
| 2001-04-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-04-25 | 255 | 290 | 255 | 255 | 69,000 | 255 |
| 2001-04-24 | 245 | 250 | 245 | 245 | 7,000 | 245 |
| 2001-04-23 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2001-04-20 | 245 | 250 | 245 | 250 | 3,000 | 250 |
| 2001-04-18 | 248 | 248 | 245 | 245 | 2,000 | 245 |
| 2001-04-10 | 245 | 255 | 245 | 255 | 2,000 | 255 |
| 2001-04-09 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-04-05 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 2001-04-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-03-30 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2001-03-29 | 254 | 254 | 254 | 254 | 5,000 | 254 |
| 2001-03-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-03-23 | 255 | 255 | 250 | 250 | 13,000 | 250 |
| 2001-03-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-03-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-03-06 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2001-02-27 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2001-02-23 | 255 | 280 | 255 | 280 | 17,000 | 280 |
| 2001-02-22 | 235 | 250 | 235 | 250 | 2,000 | 250 |
| 2001-02-21 | 270 | 270 | 250 | 250 | 5,000 | 250 |
| 2001-02-19 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-02-16 | 260 | 280 | 260 | 280 | 3,000 | 280 |
| 2001-02-15 | 255 | 255 | 250 | 255 | 5,000 | 255 |
| 2001-02-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-02-07 | 260 | 260 | 255 | 255 | 2,000 | 255 |
| 2001-02-02 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-01-26 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-01-25 | 255 | 265 | 255 | 265 | 12,000 | 265 |
| 2001-01-24 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-01-19 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 2001-01-18 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-01-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-01-16 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-01-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-01-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-01-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-01-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-01-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
分割・併合履歴 ： なし
