4645 (株)市進ホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 472 | 472 | 470 | 472 | 2,000 | 472 |
| 2006-12-26 | 451 | 451 | 450 | 451 | 8,500 | 451 |
| 2006-12-25 | 420 | 451 | 420 | 451 | 23,000 | 451 |
| 2006-12-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-12-21 | 470 | 470 | 470 | 470 | 3,500 | 470 |
| 2006-12-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-12-15 | 471 | 471 | 470 | 470 | 1,500 | 470 |
| 2006-12-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-12-11 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2006-12-07 | 469 | 469 | 469 | 469 | 500 | 469 |
| 2006-12-04 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2006-11-29 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2006-11-28 | 455 | 455 | 438 | 438 | 2,000 | 438 |
| 2006-11-24 | 489 | 490 | 472 | 473 | 22,000 | 473 |
| 2006-11-22 | 421 | 421 | 421 | 421 | 500 | 421 |
| 2006-11-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-11-16 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2006-11-15 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2006-11-14 | 451 | 455 | 442 | 455 | 5,000 | 455 |
| 2006-11-13 | 443 | 451 | 443 | 451 | 6,000 | 451 |
| 2006-11-10 | 453 | 453 | 452 | 452 | 2,000 | 452 |
| 2006-11-09 | 453 | 459 | 453 | 454 | 6,000 | 454 |
| 2006-11-08 | 451 | 452 | 440 | 441 | 3,000 | 441 |
| 2006-11-07 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2006-11-06 | 489 | 490 | 489 | 490 | 4,000 | 490 |
| 2006-11-02 | 488 | 490 | 488 | 490 | 1,000 | 490 |
| 2006-10-30 | 503 | 503 | 503 | 503 | 3,500 | 503 |
| 2006-10-27 | 503 | 506 | 502 | 503 | 3,500 | 503 |
| 2006-10-26 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2006-10-25 | 510 | 512 | 500 | 504 | 7,500 | 504 |
| 2006-10-24 | 495 | 498 | 495 | 498 | 3,500 | 498 |
| 2006-10-20 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2006-10-19 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2006-10-18 | 485 | 485 | 485 | 485 | 2,500 | 485 |
| 2006-10-17 | 480 | 480 | 479 | 480 | 3,000 | 480 |
| 2006-10-16 | 480 | 481 | 480 | 481 | 2,000 | 481 |
| 2006-10-11 | 489 | 490 | 483 | 484 | 2,000 | 484 |
| 2006-09-25 | 504 | 510 | 504 | 509 | 14,000 | 509 |
| 2006-09-21 | 508 | 510 | 508 | 510 | 3,000 | 510 |
| 2006-09-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-09-19 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2006-09-15 | 515 | 515 | 515 | 515 | 500 | 515 |
| 2006-09-14 | 515 | 515 | 515 | 515 | 1,500 | 515 |
| 2006-09-04 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2006-09-01 | 524 | 525 | 524 | 525 | 3,000 | 525 |
| 2006-08-30 | 525 | 525 | 525 | 525 | 4,500 | 525 |
| 2006-08-29 | 525 | 525 | 525 | 525 | 2,500 | 525 |
| 2006-08-25 | 528 | 529 | 509 | 525 | 7,500 | 525 |
| 2006-08-24 | 509 | 530 | 509 | 510 | 7,000 | 510 |
| 2006-08-23 | 510 | 511 | 509 | 510 | 3,000 | 510 |
| 2006-08-22 | 505 | 510 | 500 | 510 | 5,500 | 510 |
| 2006-08-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-08-18 | 500 | 500 | 499 | 500 | 2,000 | 500 |
| 2006-08-17 | 499 | 499 | 499 | 499 | 500 | 499 |
| 2006-08-14 | 490 | 497 | 490 | 495 | 3,500 | 495 |
| 2006-08-08 | 490 | 490 | 479 | 489 | 5,500 | 489 |
| 2006-08-02 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2006-07-31 | 489 | 490 | 489 | 490 | 2,000 | 490 |
| 2006-07-28 | 486 | 488 | 486 | 488 | 1,000 | 488 |
| 2006-07-27 | 484 | 485 | 484 | 485 | 6,000 | 485 |
| 2006-07-26 | 484 | 487 | 483 | 487 | 3,500 | 487 |
| 2006-07-25 | 455 | 495 | 455 | 480 | 70,000 | 480 |
| 2006-07-24 | 525 | 525 | 524 | 524 | 2,000 | 524 |
| 2006-07-21 | 524 | 524 | 524 | 524 | 3,000 | 524 |
| 2006-07-20 | 521 | 522 | 519 | 520 | 7,500 | 520 |
| 2006-07-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-07-12 | 527 | 530 | 527 | 530 | 4,500 | 530 |
| 2006-07-11 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 2006-07-10 | 535 | 540 | 530 | 531 | 15,000 | 531 |
| 2006-07-07 | 545 | 545 | 545 | 545 | 1,500 | 545 |
| 2006-07-05 | 540 | 542 | 540 | 542 | 2,500 | 542 |
| 2006-07-04 | 551 | 551 | 540 | 540 | 3,500 | 540 |
| 2006-06-27 | 520 | 521 | 520 | 521 | 9,000 | 521 |
| 2006-06-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-06-23 | 590 | 591 | 520 | 520 | 47,000 | 520 |
| 2006-06-20 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2006-06-19 | 509 | 510 | 509 | 510 | 4,500 | 510 |
| 2006-06-16 | 510 | 510 | 510 | 510 | 4,500 | 510 |
| 2006-06-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-06-12 | 504 | 511 | 504 | 509 | 7,000 | 509 |
| 2006-06-09 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2006-06-08 | 514 | 514 | 514 | 514 | 500 | 514 |
| 2006-06-06 | 503 | 529 | 503 | 529 | 9,000 | 529 |
| 2006-06-05 | 506 | 507 | 504 | 506 | 3,000 | 506 |
| 2006-06-02 | 505 | 505 | 502 | 502 | 6,500 | 502 |
| 2006-06-01 | 504 | 507 | 504 | 507 | 3,000 | 507 |
| 2006-05-31 | 506 | 507 | 504 | 505 | 12,000 | 505 |
| 2006-05-30 | 531 | 531 | 505 | 505 | 18,000 | 505 |
| 2006-05-29 | 504 | 504 | 504 | 504 | 500 | 504 |
| 2006-05-26 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2006-05-25 | 569 | 576 | 545 | 545 | 22,500 | 545 |
| 2006-05-24 | 502 | 505 | 502 | 504 | 2,000 | 504 |
| 2006-05-23 | 555 | 555 | 500 | 500 | 9,500 | 500 |
| 2006-05-18 | 560 | 560 | 559 | 560 | 2,000 | 560 |
| 2006-05-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-05-15 | 574 | 574 | 559 | 560 | 7,000 | 560 |
| 2006-05-12 | 555 | 560 | 555 | 560 | 11,500 | 560 |
| 2006-05-11 | 556 | 556 | 555 | 555 | 6,500 | 555 |
| 2006-05-09 | 550 | 560 | 550 | 560 | 11,000 | 560 |
| 2006-05-01 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2006-04-28 | 558 | 558 | 557 | 558 | 3,500 | 558 |
| 2006-04-26 | 550 | 555 | 550 | 555 | 12,000 | 555 |
| 2006-04-25 | 550 | 558 | 550 | 555 | 20,000 | 555 |
| 2006-04-24 | 556 | 559 | 555 | 555 | 8,500 | 555 |
| 2006-04-21 | 557 | 558 | 556 | 556 | 5,000 | 556 |
| 2006-04-20 | 556 | 557 | 556 | 557 | 3,000 | 557 |
| 2006-04-19 | 560 | 561 | 555 | 555 | 9,000 | 555 |
| 2006-04-18 | 578 | 593 | 551 | 569 | 25,500 | 569 |
| 2006-04-17 | 542 | 585 | 537 | 551 | 48,000 | 551 |
| 2006-04-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-04-12 | 514 | 515 | 511 | 511 | 7,000 | 511 |
| 2006-04-11 | 515 | 515 | 515 | 515 | 4,500 | 515 |
| 2006-04-10 | 514 | 515 | 514 | 515 | 2,500 | 515 |
| 2006-04-07 | 516 | 516 | 514 | 515 | 4,000 | 515 |
| 2006-04-06 | 515 | 515 | 515 | 515 | 2,500 | 515 |
| 2006-04-05 | 508 | 518 | 508 | 514 | 6,500 | 514 |
| 2006-04-04 | 515 | 515 | 505 | 508 | 1,500 | 508 |
| 2006-04-03 | 518 | 518 | 517 | 517 | 1,500 | 517 |
| 2006-03-31 | 526 | 527 | 517 | 518 | 8,500 | 518 |
| 2006-03-28 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2006-03-27 | 530 | 530 | 529 | 530 | 1,500 | 530 |
| 2006-03-24 | 530 | 531 | 529 | 529 | 6,500 | 529 |
| 2006-03-23 | 525 | 526 | 525 | 525 | 2,000 | 525 |
| 2006-03-22 | 520 | 531 | 520 | 530 | 3,500 | 530 |
| 2006-03-20 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2006-03-17 | 509 | 521 | 509 | 520 | 5,500 | 520 |
| 2006-03-16 | 507 | 507 | 507 | 507 | 500 | 507 |
| 2006-03-15 | 503 | 504 | 503 | 503 | 3,500 | 503 |
| 2006-03-14 | 503 | 503 | 503 | 503 | 500 | 503 |
| 2006-03-13 | 500 | 503 | 500 | 503 | 6,500 | 503 |
| 2006-03-10 | 502 | 502 | 502 | 502 | 500 | 502 |
| 2006-03-09 | 500 | 504 | 500 | 501 | 3,500 | 501 |
| 2006-03-08 | 510 | 510 | 505 | 505 | 3,500 | 505 |
| 2006-03-07 | 509 | 510 | 509 | 510 | 3,000 | 510 |
| 2006-03-06 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2006-03-03 | 521 | 521 | 520 | 520 | 1,000 | 520 |
| 2006-03-02 | 504 | 505 | 504 | 504 | 2,000 | 504 |
| 2006-03-01 | 525 | 535 | 490 | 500 | 8,500 | 500 |
| 2006-02-28 | 530 | 535 | 530 | 534 | 6,000 | 534 |
| 2006-02-27 | 528 | 529 | 524 | 525 | 4,000 | 525 |
| 2006-02-24 | 529 | 530 | 529 | 529 | 6,000 | 529 |
| 2006-02-23 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 2006-02-22 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2006-02-21 | 525 | 525 | 516 | 517 | 6,000 | 517 |
| 2006-02-20 | 534 | 535 | 530 | 530 | 9,000 | 530 |
| 2006-02-17 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 2006-02-16 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2006-02-15 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2006-02-14 | 561 | 561 | 535 | 535 | 10,000 | 535 |
| 2006-02-10 | 566 | 567 | 566 | 567 | 4,000 | 567 |
| 2006-02-09 | 568 | 568 | 567 | 567 | 2,000 | 567 |
| 2006-02-08 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2006-02-07 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2006-02-06 | 574 | 575 | 574 | 575 | 5,000 | 575 |
| 2006-02-03 | 573 | 573 | 573 | 573 | 3,000 | 573 |
| 2006-01-31 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2006-01-30 | 575 | 580 | 575 | 575 | 15,000 | 575 |
| 2006-01-27 | 573 | 576 | 573 | 575 | 7,000 | 575 |
| 2006-01-26 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2006-01-25 | 555 | 566 | 555 | 565 | 8,000 | 565 |
| 2006-01-24 | 553 | 556 | 553 | 555 | 17,000 | 555 |
| 2006-01-23 | 560 | 576 | 560 | 560 | 43,000 | 560 |
| 2006-01-20 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2006-01-19 | 531 | 559 | 531 | 559 | 3,000 | 559 |
| 2006-01-18 | 562 | 563 | 559 | 559 | 21,000 | 559 |
| 2006-01-17 | 580 | 580 | 579 | 579 | 10,000 | 579 |
| 2006-01-16 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2006-01-13 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2006-01-12 | 574 | 581 | 574 | 580 | 6,000 | 580 |
| 2006-01-11 | 590 | 591 | 588 | 590 | 10,000 | 590 |
| 2006-01-10 | 589 | 589 | 561 | 589 | 8,000 | 589 |
| 2006-01-06 | 554 | 561 | 554 | 561 | 6,000 | 561 |
| 2006-01-04 | 572 | 580 | 555 | 555 | 10,000 | 555 |
分割・併合履歴 ： なし
