4645 (株)市進ホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2005-12-29 | 559 | 561 | 535 | 560 | 18,000 | 560 |
| 2005-12-28 | 549 | 550 | 549 | 550 | 8,000 | 550 |
| 2005-12-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-12-22 | 530 | 536 | 524 | 525 | 22,000 | 525 |
| 2005-12-21 | 534 | 540 | 534 | 540 | 12,000 | 540 |
| 2005-12-20 | 525 | 531 | 524 | 530 | 13,000 | 530 |
| 2005-12-19 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2005-12-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-12-15 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 2005-12-14 | 525 | 527 | 525 | 525 | 11,000 | 525 |
| 2005-12-13 | 526 | 526 | 525 | 526 | 5,000 | 526 |
| 2005-12-12 | 526 | 526 | 525 | 525 | 2,000 | 525 |
| 2005-12-07 | 520 | 525 | 519 | 525 | 10,000 | 525 |
| 2005-12-06 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2005-12-05 | 520 | 520 | 519 | 520 | 6,000 | 520 |
| 2005-12-02 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2005-11-25 | 529 | 530 | 528 | 528 | 22,000 | 528 |
| 2005-11-22 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2005-11-21 | 514 | 515 | 509 | 510 | 10,000 | 510 |
| 2005-11-18 | 500 | 510 | 500 | 510 | 9,000 | 510 |
| 2005-11-17 | 492 | 500 | 490 | 500 | 9,000 | 500 |
| 2005-11-16 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2005-11-15 | 546 | 546 | 545 | 545 | 2,000 | 545 |
| 2005-11-14 | 550 | 552 | 549 | 550 | 6,000 | 550 |
| 2005-11-11 | 490 | 600 | 490 | 529 | 33,000 | 529 |
| 2005-11-10 | 494 | 495 | 490 | 490 | 3,000 | 490 |
| 2005-11-09 | 490 | 495 | 488 | 494 | 8,000 | 494 |
| 2005-11-04 | 484 | 490 | 484 | 485 | 11,000 | 485 |
| 2005-11-02 | 480 | 487 | 480 | 485 | 10,000 | 485 |
| 2005-11-01 | 475 | 481 | 475 | 480 | 8,000 | 480 |
| 2005-10-31 | 474 | 475 | 474 | 475 | 5,000 | 475 |
| 2005-10-27 | 484 | 485 | 480 | 483 | 15,000 | 483 |
| 2005-10-26 | 480 | 480 | 470 | 478 | 20,000 | 478 |
| 2005-10-25 | 470 | 480 | 470 | 480 | 46,000 | 480 |
| 2005-10-24 | 477 | 480 | 477 | 480 | 11,000 | 480 |
| 2005-10-21 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2005-10-20 | 485 | 485 | 480 | 481 | 3,000 | 481 |
| 2005-10-19 | 480 | 480 | 479 | 480 | 4,000 | 480 |
| 2005-10-18 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2005-10-17 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 2005-10-14 | 480 | 485 | 470 | 475 | 33,000 | 475 |
| 2005-10-13 | 472 | 473 | 469 | 470 | 9,000 | 470 |
| 2005-10-12 | 483 | 483 | 470 | 471 | 13,000 | 471 |
| 2005-10-11 | 490 | 491 | 484 | 485 | 18,000 | 485 |
| 2005-10-07 | 485 | 490 | 483 | 490 | 35,000 | 490 |
| 2005-10-06 | 479 | 500 | 474 | 475 | 111,000 | 475 |
| 2005-10-05 | 450 | 500 | 450 | 470 | 57,000 | 470 |
| 2005-10-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-10-03 | 420 | 431 | 420 | 431 | 16,000 | 431 |
| 2005-09-30 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2005-09-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-09-27 | 430 | 430 | 423 | 423 | 8,000 | 423 |
| 2005-09-26 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2005-09-22 | 421 | 423 | 419 | 420 | 11,000 | 420 |
| 2005-09-21 | 424 | 424 | 421 | 422 | 4,000 | 422 |
| 2005-09-20 | 430 | 430 | 424 | 424 | 5,000 | 424 |
| 2005-09-16 | 430 | 432 | 430 | 430 | 11,000 | 430 |
| 2005-09-15 | 420 | 430 | 420 | 430 | 11,000 | 430 |
| 2005-09-14 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 2005-09-13 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2005-09-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2005-09-09 | 414 | 415 | 414 | 415 | 5,000 | 415 |
| 2005-09-08 | 420 | 420 | 419 | 419 | 7,000 | 419 |
| 2005-09-07 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2005-09-06 | 419 | 420 | 419 | 420 | 4,000 | 420 |
| 2005-09-05 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2005-09-01 | 416 | 416 | 415 | 415 | 8,000 | 415 |
| 2005-08-29 | 411 | 412 | 411 | 412 | 6,000 | 412 |
| 2005-08-26 | 400 | 410 | 400 | 410 | 9,000 | 410 |
| 2005-08-25 | 395 | 426 | 395 | 426 | 14,000 | 426 |
| 2005-08-24 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2005-08-23 | 430 | 430 | 426 | 426 | 3,000 | 426 |
| 2005-08-22 | 431 | 433 | 431 | 431 | 3,000 | 431 |
| 2005-08-19 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2005-08-17 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2005-08-16 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2005-08-15 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-08-11 | 408 | 410 | 408 | 410 | 3,000 | 410 |
| 2005-08-10 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-08-08 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2005-08-04 | 409 | 410 | 409 | 410 | 4,000 | 410 |
| 2005-08-02 | 420 | 420 | 409 | 420 | 4,000 | 420 |
| 2005-07-25 | 425 | 426 | 424 | 424 | 7,000 | 424 |
| 2005-07-21 | 420 | 421 | 420 | 421 | 2,000 | 421 |
| 2005-07-19 | 420 | 421 | 420 | 421 | 8,000 | 421 |
| 2005-07-15 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2005-07-14 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2005-07-13 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2005-07-11 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2005-07-07 | 428 | 429 | 428 | 429 | 2,000 | 429 |
| 2005-07-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-06-29 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2005-06-28 | 421 | 422 | 421 | 422 | 2,000 | 422 |
| 2005-06-24 | 423 | 424 | 419 | 420 | 8,000 | 420 |
| 2005-06-21 | 423 | 430 | 423 | 429 | 4,000 | 429 |
| 2005-06-20 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2005-06-14 | 429 | 430 | 420 | 420 | 3,000 | 420 |
| 2005-06-13 | 439 | 440 | 430 | 430 | 4,000 | 430 |
| 2005-06-08 | 438 | 442 | 437 | 440 | 5,000 | 440 |
| 2005-06-07 | 450 | 451 | 436 | 443 | 56,000 | 443 |
| 2005-06-06 | 429 | 439 | 429 | 433 | 5,000 | 433 |
| 2005-06-03 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-06-02 | 429 | 429 | 428 | 428 | 4,000 | 428 |
| 2005-06-01 | 429 | 430 | 429 | 429 | 4,000 | 429 |
| 2005-05-31 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2005-05-25 | 429 | 430 | 420 | 429 | 30,000 | 429 |
| 2005-05-24 | 410 | 412 | 410 | 412 | 10,000 | 412 |
| 2005-05-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-05-17 | 409 | 412 | 409 | 410 | 4,000 | 410 |
| 2005-05-16 | 412 | 412 | 410 | 410 | 2,000 | 410 |
| 2005-05-13 | 410 | 428 | 410 | 416 | 9,000 | 416 |
| 2005-05-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-05-11 | 422 | 423 | 422 | 423 | 4,000 | 423 |
| 2005-05-10 | 420 | 423 | 420 | 422 | 10,000 | 422 |
| 2005-05-06 | 419 | 419 | 408 | 410 | 4,000 | 410 |
| 2005-05-02 | 407 | 408 | 407 | 408 | 2,000 | 408 |
| 2005-04-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-04-25 | 419 | 420 | 399 | 414 | 12,000 | 414 |
| 2005-04-22 | 421 | 422 | 420 | 420 | 8,000 | 420 |
| 2005-04-21 | 414 | 430 | 414 | 429 | 22,000 | 429 |
| 2005-04-20 | 404 | 415 | 404 | 414 | 3,000 | 414 |
| 2005-04-18 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-04-15 | 403 | 404 | 400 | 404 | 8,000 | 404 |
| 2005-04-14 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2005-04-13 | 401 | 404 | 400 | 404 | 4,000 | 404 |
| 2005-04-12 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-04-08 | 406 | 410 | 405 | 405 | 5,000 | 405 |
| 2005-04-04 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2005-03-31 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2005-03-30 | 410 | 410 | 400 | 400 | 7,000 | 400 |
| 2005-03-29 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2005-03-28 | 428 | 429 | 426 | 426 | 7,000 | 426 |
| 2005-03-25 | 429 | 430 | 427 | 427 | 8,000 | 427 |
| 2005-03-24 | 415 | 417 | 414 | 415 | 5,000 | 415 |
| 2005-03-23 | 415 | 417 | 415 | 415 | 6,000 | 415 |
| 2005-03-22 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2005-03-18 | 420 | 420 | 412 | 412 | 3,000 | 412 |
| 2005-03-17 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 2005-03-16 | 410 | 411 | 410 | 411 | 2,000 | 411 |
| 2005-03-15 | 410 | 410 | 409 | 409 | 2,000 | 409 |
| 2005-03-09 | 410 | 411 | 404 | 404 | 8,000 | 404 |
| 2005-03-08 | 410 | 410 | 406 | 406 | 2,000 | 406 |
| 2005-03-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2005-03-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-03-02 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2005-02-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-02-25 | 413 | 415 | 400 | 400 | 12,000 | 400 |
| 2005-02-24 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-02-23 | 396 | 401 | 390 | 397 | 7,000 | 397 |
| 2005-02-22 | 420 | 421 | 420 | 420 | 5,000 | 420 |
| 2005-02-21 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-02-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-02-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-02-16 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2005-02-15 | 440 | 460 | 440 | 440 | 8,000 | 440 |
| 2005-02-14 | 410 | 430 | 410 | 430 | 11,000 | 430 |
| 2005-02-09 | 409 | 410 | 409 | 410 | 8,000 | 410 |
| 2005-02-07 | 418 | 418 | 409 | 410 | 6,000 | 410 |
| 2005-02-04 | 414 | 416 | 414 | 416 | 5,000 | 416 |
| 2005-02-03 | 410 | 414 | 410 | 412 | 3,000 | 412 |
| 2005-02-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-02-01 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 2005-01-28 | 404 | 404 | 402 | 402 | 3,000 | 402 |
| 2005-01-26 | 410 | 410 | 405 | 410 | 7,000 | 410 |
| 2005-01-25 | 408 | 430 | 408 | 430 | 11,000 | 430 |
| 2005-01-24 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2005-01-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-01-20 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2005-01-19 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2005-01-13 | 395 | 400 | 395 | 395 | 5,000 | 395 |
| 2005-01-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-01-11 | 389 | 390 | 389 | 390 | 3,000 | 390 |
| 2005-01-06 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2005-01-04 | 382 | 382 | 380 | 380 | 2,000 | 380 |
分割・併合履歴 ： なし
