4645 (株)市進ホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2002-12-25 | 325 | 325 | 295 | 300 | 11,000 | 300 |
| 2002-12-24 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-12-20 | 320 | 320 | 310 | 310 | 8,000 | 310 |
| 2002-12-19 | 325 | 325 | 315 | 325 | 2,000 | 325 |
| 2002-12-18 | 326 | 330 | 320 | 320 | 4,000 | 320 |
| 2002-12-10 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-12-06 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2002-12-05 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-12-04 | 330 | 330 | 320 | 320 | 4,000 | 320 |
| 2002-11-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-11-25 | 360 | 360 | 330 | 330 | 6,000 | 330 |
| 2002-11-22 | 310 | 350 | 310 | 340 | 13,000 | 340 |
| 2002-11-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-11-15 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2002-11-14 | 330 | 330 | 320 | 320 | 8,000 | 320 |
| 2002-11-12 | 330 | 345 | 330 | 330 | 8,000 | 330 |
| 2002-11-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-11-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-10-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-10-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-10-25 | 340 | 350 | 330 | 350 | 24,000 | 350 |
| 2002-10-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-10-23 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-10-22 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-10-21 | 314 | 320 | 314 | 320 | 7,000 | 320 |
| 2002-10-18 | 307 | 307 | 305 | 305 | 7,000 | 305 |
| 2002-10-16 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2002-10-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-10-10 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2002-10-08 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-10-04 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2002-10-03 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-09-27 | 300 | 310 | 295 | 310 | 5,000 | 310 |
| 2002-09-25 | 340 | 340 | 320 | 320 | 6,000 | 320 |
| 2002-09-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-09-18 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-09-17 | 291 | 295 | 291 | 295 | 2,000 | 295 |
| 2002-09-13 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2002-09-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-09-10 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2002-09-04 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-08-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-08-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-08-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-08-23 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2002-08-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-08-13 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2002-08-06 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2002-07-26 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-07-25 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2002-07-24 | 380 | 380 | 370 | 370 | 7,000 | 370 |
| 2002-07-23 | 370 | 390 | 370 | 386 | 4,000 | 386 |
| 2002-07-18 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2002-07-16 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2002-07-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-07-12 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-07-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-07-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-07-09 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-07-08 | 380 | 380 | 370 | 380 | 3,000 | 380 |
| 2002-07-05 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-07-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-07-03 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2002-07-02 | 321 | 375 | 321 | 375 | 7,000 | 375 |
| 2002-06-25 | 325 | 355 | 325 | 325 | 5,000 | 325 |
| 2002-06-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-06-20 | 335 | 345 | 335 | 335 | 3,000 | 335 |
| 2002-06-19 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 2002-06-18 | 361 | 365 | 361 | 365 | 2,000 | 365 |
| 2002-06-17 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 2002-06-14 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2002-06-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-06-12 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2002-06-11 | 395 | 405 | 395 | 405 | 6,000 | 405 |
| 2002-06-10 | 395 | 405 | 390 | 405 | 3,000 | 405 |
| 2002-06-07 | 375 | 395 | 375 | 390 | 32,000 | 390 |
| 2002-06-06 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-06-05 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2002-05-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-05-29 | 385 | 385 | 365 | 365 | 8,000 | 365 |
| 2002-05-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-05-27 | 400 | 400 | 395 | 395 | 8,000 | 395 |
| 2002-05-24 | 398 | 420 | 398 | 405 | 10,000 | 405 |
| 2002-05-23 | 414 | 415 | 400 | 400 | 13,000 | 400 |
| 2002-05-21 | 405 | 415 | 405 | 410 | 4,000 | 410 |
| 2002-05-20 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-05-17 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 2002-05-16 | 420 | 420 | 405 | 405 | 10,000 | 405 |
| 2002-05-15 | 430 | 460 | 425 | 430 | 46,000 | 430 |
| 2002-05-14 | 425 | 440 | 425 | 430 | 62,000 | 430 |
| 2002-05-13 | 395 | 415 | 390 | 415 | 26,000 | 415 |
| 2002-05-10 | 395 | 395 | 385 | 390 | 10,000 | 390 |
| 2002-05-09 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2002-05-08 | 390 | 395 | 390 | 395 | 6,000 | 395 |
| 2002-05-07 | 370 | 380 | 360 | 380 | 13,000 | 380 |
| 2002-05-02 | 380 | 400 | 380 | 395 | 38,000 | 395 |
| 2002-05-01 | 380 | 380 | 370 | 370 | 11,000 | 370 |
| 2002-04-30 | 390 | 390 | 370 | 370 | 2,000 | 370 |
| 2002-04-26 | 380 | 410 | 380 | 395 | 19,000 | 395 |
| 2002-04-25 | 355 | 400 | 355 | 370 | 69,000 | 370 |
| 2002-04-24 | 335 | 350 | 335 | 350 | 8,000 | 350 |
| 2002-04-23 | 340 | 340 | 330 | 330 | 6,000 | 330 |
| 2002-04-17 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-04-16 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-04-15 | 356 | 356 | 345 | 350 | 6,000 | 350 |
| 2002-04-11 | 350 | 370 | 350 | 370 | 7,000 | 370 |
| 2002-04-10 | 380 | 385 | 365 | 365 | 53,000 | 365 |
| 2002-04-09 | 370 | 390 | 370 | 380 | 42,000 | 380 |
| 2002-04-08 | 335 | 369 | 335 | 365 | 43,000 | 365 |
| 2002-04-05 | 310 | 350 | 310 | 330 | 49,000 | 330 |
| 2002-04-04 | 285 | 295 | 280 | 295 | 11,000 | 295 |
| 2002-03-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-03-27 | 285 | 285 | 280 | 280 | 7,000 | 280 |
| 2002-03-26 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 2002-03-25 | 289 | 300 | 289 | 290 | 9,000 | 290 |
| 2002-03-19 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2002-03-18 | 295 | 300 | 286 | 290 | 6,000 | 290 |
| 2002-03-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-03-04 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-02-28 | 285 | 285 | 255 | 255 | 6,000 | 255 |
| 2002-02-27 | 290 | 300 | 290 | 290 | 3,000 | 290 |
| 2002-02-25 | 305 | 305 | 300 | 300 | 9,000 | 300 |
| 2002-02-21 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-02-20 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-02-19 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-02-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-01-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-01-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-01-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-01-25 | 305 | 305 | 300 | 305 | 9,000 | 305 |
| 2002-01-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-01-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-01-08 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-01-07 | 290 | 295 | 290 | 295 | 2,000 | 295 |
分割・併合履歴 ： なし
