4645 (株)市進ホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-12-24 | 390 | 392 | 389 | 390 | 10,000 | 390 |
| 2004-12-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-12-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-12-15 | 389 | 390 | 389 | 390 | 4,000 | 390 |
| 2004-12-14 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2004-12-13 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2004-12-09 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 2004-12-08 | 392 | 393 | 392 | 393 | 7,000 | 393 |
| 2004-12-07 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2004-12-06 | 393 | 393 | 392 | 392 | 3,000 | 392 |
| 2004-11-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-11-29 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2004-11-26 | 390 | 391 | 390 | 390 | 6,000 | 390 |
| 2004-11-25 | 390 | 399 | 390 | 395 | 8,000 | 395 |
| 2004-11-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-11-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-11-09 | 372 | 372 | 370 | 370 | 2,000 | 370 |
| 2004-11-05 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2004-11-04 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2004-11-02 | 361 | 362 | 361 | 362 | 3,000 | 362 |
| 2004-11-01 | 390 | 390 | 359 | 359 | 8,000 | 359 |
| 2004-10-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-10-26 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2004-10-25 | 399 | 400 | 399 | 400 | 19,000 | 400 |
| 2004-10-22 | 385 | 385 | 380 | 380 | 7,000 | 380 |
| 2004-10-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-10-14 | 390 | 391 | 390 | 390 | 4,000 | 390 |
| 2004-10-13 | 399 | 400 | 395 | 395 | 4,000 | 395 |
| 2004-10-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-10-07 | 395 | 400 | 395 | 400 | 23,000 | 400 |
| 2004-10-06 | 408 | 409 | 385 | 394 | 26,000 | 394 |
| 2004-10-05 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2004-10-04 | 410 | 420 | 410 | 419 | 7,000 | 419 |
| 2004-09-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-09-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2004-09-24 | 400 | 420 | 399 | 401 | 11,000 | 401 |
| 2004-09-22 | 400 | 400 | 395 | 400 | 5,000 | 400 |
| 2004-09-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-09-15 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2004-09-14 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2004-09-13 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2004-09-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-09-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-09-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-09-06 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2004-09-03 | 420 | 420 | 419 | 419 | 2,000 | 419 |
| 2004-09-01 | 422 | 422 | 420 | 420 | 6,000 | 420 |
| 2004-08-26 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 2004-08-25 | 430 | 431 | 410 | 410 | 6,000 | 410 |
| 2004-08-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-08-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2004-08-16 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2004-08-13 | 433 | 434 | 420 | 434 | 6,000 | 434 |
| 2004-08-09 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 2004-08-06 | 434 | 434 | 430 | 434 | 3,000 | 434 |
| 2004-08-05 | 427 | 435 | 427 | 435 | 5,000 | 435 |
| 2004-08-04 | 440 | 440 | 425 | 427 | 15,000 | 427 |
| 2004-08-03 | 433 | 435 | 433 | 435 | 4,000 | 435 |
| 2004-08-02 | 434 | 435 | 430 | 432 | 18,000 | 432 |
| 2004-07-30 | 420 | 421 | 420 | 421 | 4,000 | 421 |
| 2004-07-29 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 2004-07-28 | 419 | 420 | 419 | 420 | 5,000 | 420 |
| 2004-07-27 | 438 | 438 | 420 | 420 | 10,000 | 420 |
| 2004-07-23 | 439 | 440 | 435 | 439 | 5,000 | 439 |
| 2004-07-22 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2004-07-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-07-20 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 2004-07-15 | 420 | 425 | 420 | 420 | 5,000 | 420 |
| 2004-07-14 | 439 | 440 | 430 | 430 | 7,000 | 430 |
| 2004-07-12 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2004-07-09 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2004-07-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-07-07 | 425 | 425 | 415 | 420 | 3,000 | 420 |
| 2004-07-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2004-07-05 | 435 | 440 | 427 | 434 | 11,000 | 434 |
| 2004-07-02 | 445 | 450 | 445 | 445 | 3,000 | 445 |
| 2004-07-01 | 435 | 450 | 434 | 450 | 17,000 | 450 |
| 2004-06-30 | 429 | 435 | 429 | 430 | 18,000 | 430 |
| 2004-06-29 | 430 | 430 | 428 | 429 | 8,000 | 429 |
| 2004-06-28 | 410 | 430 | 410 | 429 | 6,000 | 429 |
| 2004-06-25 | 404 | 410 | 404 | 409 | 28,000 | 409 |
| 2004-06-23 | 398 | 399 | 398 | 399 | 8,000 | 399 |
| 2004-06-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-06-21 | 410 | 415 | 400 | 405 | 16,000 | 405 |
| 2004-06-18 | 404 | 410 | 398 | 410 | 27,000 | 410 |
| 2004-06-17 | 390 | 405 | 390 | 400 | 17,000 | 400 |
| 2004-06-16 | 380 | 396 | 380 | 396 | 3,000 | 396 |
| 2004-06-15 | 380 | 382 | 380 | 382 | 4,000 | 382 |
| 2004-06-14 | 395 | 398 | 385 | 396 | 14,000 | 396 |
| 2004-06-09 | 390 | 395 | 375 | 381 | 6,000 | 381 |
| 2004-06-08 | 436 | 437 | 390 | 395 | 56,000 | 395 |
| 2004-06-07 | 359 | 362 | 359 | 362 | 4,000 | 362 |
| 2004-06-04 | 359 | 360 | 359 | 359 | 4,000 | 359 |
| 2004-06-02 | 355 | 360 | 355 | 360 | 19,000 | 360 |
| 2004-06-01 | 360 | 370 | 360 | 360 | 18,000 | 360 |
| 2004-05-31 | 362 | 365 | 355 | 360 | 36,000 | 360 |
| 2004-05-28 | 375 | 380 | 375 | 375 | 7,000 | 375 |
| 2004-05-27 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2004-05-26 | 409 | 410 | 400 | 400 | 7,000 | 400 |
| 2004-05-25 | 390 | 405 | 390 | 400 | 9,000 | 400 |
| 2004-05-24 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2004-05-21 | 375 | 380 | 360 | 360 | 24,000 | 360 |
| 2004-05-17 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2004-05-14 | 395 | 396 | 380 | 380 | 7,000 | 380 |
| 2004-05-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-05-10 | 410 | 410 | 400 | 410 | 3,000 | 410 |
| 2004-05-07 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 2004-04-30 | 429 | 430 | 429 | 430 | 5,000 | 430 |
| 2004-04-28 | 430 | 435 | 430 | 430 | 7,000 | 430 |
| 2004-04-27 | 430 | 455 | 430 | 445 | 4,000 | 445 |
| 2004-04-26 | 500 | 500 | 445 | 460 | 7,000 | 460 |
| 2004-04-23 | 509 | 520 | 500 | 500 | 27,000 | 500 |
| 2004-04-22 | 500 | 510 | 500 | 500 | 41,000 | 500 |
| 2004-04-21 | 479 | 505 | 479 | 505 | 38,000 | 505 |
| 2004-04-20 | 459 | 480 | 459 | 480 | 39,000 | 480 |
| 2004-04-19 | 425 | 450 | 420 | 450 | 22,000 | 450 |
| 2004-04-16 | 415 | 425 | 415 | 425 | 5,000 | 425 |
| 2004-04-15 | 460 | 465 | 415 | 420 | 29,000 | 420 |
| 2004-04-14 | 415 | 485 | 415 | 460 | 103,000 | 460 |
| 2004-04-13 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2004-04-12 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2004-04-09 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2004-04-08 | 380 | 380 | 374 | 375 | 11,000 | 375 |
| 2004-04-07 | 365 | 370 | 363 | 365 | 11,000 | 365 |
| 2004-04-06 | 355 | 360 | 355 | 360 | 10,000 | 360 |
| 2004-04-05 | 355 | 365 | 355 | 355 | 18,000 | 355 |
| 2004-04-02 | 350 | 355 | 350 | 355 | 11,000 | 355 |
| 2004-04-01 | 340 | 345 | 340 | 345 | 7,000 | 345 |
| 2004-03-31 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2004-03-30 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2004-03-25 | 350 | 354 | 345 | 345 | 10,000 | 345 |
| 2004-03-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-03-18 | 350 | 350 | 340 | 345 | 4,000 | 345 |
| 2004-03-16 | 345 | 355 | 345 | 355 | 7,000 | 355 |
| 2004-03-12 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2004-03-10 | 335 | 348 | 335 | 348 | 2,000 | 348 |
| 2004-03-04 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-03-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-03-01 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2004-02-27 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2004-02-26 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2004-02-25 | 360 | 360 | 355 | 355 | 6,000 | 355 |
| 2004-02-23 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2004-02-19 | 370 | 370 | 355 | 355 | 3,000 | 355 |
| 2004-02-17 | 355 | 360 | 355 | 360 | 6,000 | 360 |
| 2004-02-13 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2004-02-12 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 2004-02-05 | 355 | 360 | 350 | 350 | 11,000 | 350 |
| 2004-02-04 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-02-03 | 351 | 355 | 351 | 355 | 2,000 | 355 |
| 2004-01-30 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2004-01-28 | 345 | 345 | 342 | 342 | 4,000 | 342 |
| 2004-01-27 | 339 | 341 | 339 | 341 | 2,000 | 341 |
| 2004-01-26 | 334 | 339 | 334 | 339 | 2,000 | 339 |
| 2004-01-23 | 332 | 335 | 332 | 335 | 10,000 | 335 |
| 2004-01-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-01-16 | 325 | 332 | 325 | 332 | 4,000 | 332 |
| 2004-01-15 | 330 | 332 | 330 | 332 | 3,000 | 332 |
| 2004-01-09 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2004-01-05 | 324 | 325 | 324 | 325 | 3,000 | 325 |
分割・併合履歴 ： なし
