4645 (株)市進ホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 315 | 328 | 310 | 315 | 10,000 | 315 |
| 2003-12-24 | 310 | 315 | 310 | 315 | 6,000 | 315 |
| 2003-12-19 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-12-18 | 328 | 328 | 315 | 315 | 2,000 | 315 |
| 2003-12-17 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2003-12-16 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2003-12-15 | 315 | 316 | 315 | 316 | 3,000 | 316 |
| 2003-12-11 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2003-12-10 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 2003-12-01 | 320 | 325 | 320 | 321 | 5,000 | 321 |
| 2003-11-28 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2003-11-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-11-25 | 330 | 340 | 330 | 330 | 6,000 | 330 |
| 2003-11-17 | 321 | 325 | 321 | 321 | 3,000 | 321 |
| 2003-11-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-11-11 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2003-11-04 | 320 | 321 | 320 | 321 | 2,000 | 321 |
| 2003-10-31 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-10-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-10-24 | 340 | 360 | 340 | 360 | 37,000 | 360 |
| 2003-10-23 | 340 | 345 | 330 | 330 | 7,000 | 330 |
| 2003-10-21 | 350 | 350 | 345 | 350 | 17,000 | 350 |
| 2003-10-20 | 350 | 350 | 345 | 350 | 5,000 | 350 |
| 2003-10-17 | 335 | 360 | 335 | 355 | 5,000 | 355 |
| 2003-10-16 | 336 | 341 | 335 | 340 | 7,000 | 340 |
| 2003-10-15 | 335 | 340 | 335 | 340 | 6,000 | 340 |
| 2003-10-14 | 335 | 340 | 335 | 336 | 4,000 | 336 |
| 2003-10-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-10-08 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 2003-10-01 | 365 | 365 | 360 | 360 | 6,000 | 360 |
| 2003-09-25 | 361 | 365 | 352 | 352 | 9,000 | 352 |
| 2003-09-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-09-03 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2003-08-28 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2003-08-26 | 335 | 336 | 330 | 335 | 7,000 | 335 |
| 2003-08-25 | 350 | 360 | 350 | 360 | 6,000 | 360 |
| 2003-08-11 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-07-31 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-07-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-07-25 | 364 | 365 | 340 | 340 | 4,000 | 340 |
| 2003-07-23 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 2003-07-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-07-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-07-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-06-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-06-25 | 355 | 370 | 355 | 370 | 11,000 | 370 |
| 2003-06-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-06-17 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2003-06-13 | 370 | 370 | 350 | 350 | 6,000 | 350 |
| 2003-06-11 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2003-06-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-06-04 | 360 | 365 | 325 | 330 | 4,000 | 330 |
| 2003-06-03 | 360 | 393 | 360 | 380 | 53,000 | 380 |
| 2003-05-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-05-23 | 320 | 350 | 320 | 330 | 9,000 | 330 |
| 2003-05-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-05-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-20 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-05-16 | 315 | 315 | 307 | 307 | 2,000 | 307 |
| 2003-05-09 | 310 | 310 | 301 | 301 | 3,000 | 301 |
| 2003-05-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-04-30 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2003-04-25 | 304 | 320 | 300 | 305 | 32,000 | 305 |
| 2003-04-24 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2003-04-23 | 299 | 300 | 295 | 295 | 3,000 | 295 |
| 2003-04-22 | 280 | 290 | 280 | 285 | 6,000 | 285 |
| 2003-04-21 | 285 | 285 | 275 | 275 | 4,000 | 275 |
| 2003-04-15 | 275 | 280 | 271 | 280 | 7,000 | 280 |
| 2003-04-14 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2003-04-11 | 280 | 285 | 270 | 270 | 9,000 | 270 |
| 2003-04-09 | 300 | 300 | 295 | 295 | 6,000 | 295 |
| 2003-04-07 | 295 | 300 | 295 | 295 | 6,000 | 295 |
| 2003-04-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-04-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-04-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-04-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-03-28 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2003-03-25 | 330 | 330 | 320 | 320 | 5,000 | 320 |
| 2003-03-17 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2003-03-10 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-03-06 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2003-03-05 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2003-03-04 | 335 | 340 | 335 | 340 | 5,000 | 340 |
| 2003-02-26 | 335 | 335 | 320 | 335 | 9,000 | 335 |
| 2003-02-25 | 328 | 335 | 328 | 330 | 7,000 | 330 |
| 2003-02-20 | 325 | 330 | 325 | 325 | 3,000 | 325 |
| 2003-02-19 | 330 | 330 | 327 | 327 | 5,000 | 327 |
| 2003-02-18 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-02-17 | 330 | 330 | 325 | 330 | 2,000 | 330 |
| 2003-02-10 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2003-02-05 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2003-02-04 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2003-02-03 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-01-30 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2003-01-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-01-28 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2003-01-27 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 2003-01-24 | 340 | 350 | 340 | 350 | 12,000 | 350 |
| 2003-01-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-01-17 | 325 | 325 | 324 | 325 | 5,000 | 325 |
| 2003-01-16 | 324 | 324 | 320 | 320 | 4,000 | 320 |
| 2003-01-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
分割・併合履歴 ： なし
