4645 (株)市進ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 358 | 360 | 334 | 335 | 7,000 | 335 |
| 2007-12-21 | 340 | 342 | 335 | 342 | 5,000 | 342 |
| 2007-12-20 | 339 | 340 | 339 | 340 | 2,500 | 340 |
| 2007-12-14 | 351 | 352 | 350 | 350 | 5,000 | 350 |
| 2007-12-13 | 352 | 353 | 351 | 351 | 8,000 | 351 |
| 2007-12-12 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2007-12-07 | 350 | 351 | 350 | 351 | 2,500 | 351 |
| 2007-12-04 | 362 | 362 | 360 | 360 | 2,500 | 360 |
| 2007-12-03 | 354 | 355 | 354 | 355 | 4,000 | 355 |
| 2007-11-30 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2007-11-29 | 374 | 375 | 361 | 361 | 3,500 | 361 |
| 2007-11-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-11-22 | 429 | 430 | 394 | 395 | 27,500 | 395 |
| 2007-11-21 | 373 | 379 | 373 | 378 | 3,000 | 378 |
| 2007-11-20 | 371 | 372 | 371 | 372 | 1,000 | 372 |
| 2007-11-12 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 2007-11-09 | 384 | 385 | 384 | 385 | 1,000 | 385 |
| 2007-11-07 | 395 | 395 | 395 | 395 | 500 | 395 |
| 2007-11-06 | 401 | 401 | 400 | 400 | 1,500 | 400 |
| 2007-11-02 | 401 | 401 | 400 | 401 | 10,000 | 401 |
| 2007-11-01 | 401 | 401 | 400 | 400 | 1,000 | 400 |
| 2007-10-31 | 373 | 375 | 373 | 375 | 1,000 | 375 |
| 2007-10-25 | 397 | 399 | 390 | 391 | 8,000 | 391 |
| 2007-10-24 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2007-10-19 | 354 | 355 | 350 | 355 | 5,000 | 355 |
| 2007-10-16 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 2007-10-15 | 364 | 365 | 364 | 365 | 4,000 | 365 |
| 2007-10-12 | 367 | 368 | 365 | 367 | 4,500 | 367 |
| 2007-10-11 | 375 | 376 | 356 | 368 | 4,000 | 368 |
| 2007-10-10 | 399 | 400 | 362 | 371 | 17,500 | 371 |
| 2007-10-09 | 409 | 410 | 404 | 405 | 3,000 | 405 |
| 2007-10-05 | 424 | 424 | 424 | 424 | 500 | 424 |
| 2007-10-04 | 427 | 427 | 427 | 427 | 500 | 427 |
| 2007-10-02 | 402 | 403 | 402 | 403 | 1,000 | 403 |
| 2007-09-28 | 414 | 415 | 407 | 407 | 6,000 | 407 |
| 2007-09-27 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2007-09-26 | 414 | 415 | 414 | 415 | 1,000 | 415 |
| 2007-09-25 | 439 | 440 | 414 | 414 | 5,000 | 414 |
| 2007-09-20 | 420 | 420 | 420 | 420 | 4,500 | 420 |
| 2007-09-19 | 420 | 420 | 420 | 420 | 1,500 | 420 |
| 2007-09-13 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2007-09-06 | 420 | 421 | 418 | 418 | 5,500 | 418 |
| 2007-09-05 | 427 | 430 | 427 | 430 | 2,500 | 430 |
| 2007-09-03 | 427 | 428 | 427 | 428 | 1,000 | 428 |
| 2007-08-31 | 428 | 428 | 427 | 427 | 1,500 | 427 |
| 2007-08-30 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2007-08-29 | 426 | 426 | 426 | 426 | 500 | 426 |
| 2007-08-27 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2007-08-24 | 450 | 460 | 420 | 420 | 7,000 | 420 |
| 2007-08-23 | 436 | 436 | 424 | 425 | 2,500 | 425 |
| 2007-08-17 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2007-08-16 | 449 | 450 | 439 | 440 | 3,000 | 440 |
| 2007-08-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-08-10 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2007-08-08 | 449 | 450 | 439 | 450 | 12,000 | 450 |
| 2007-08-03 | 455 | 455 | 450 | 455 | 8,500 | 455 |
| 2007-08-02 | 462 | 462 | 459 | 460 | 12,000 | 460 |
| 2007-08-01 | 460 | 460 | 460 | 460 | 1,500 | 460 |
| 2007-07-31 | 460 | 461 | 459 | 461 | 3,500 | 461 |
| 2007-07-30 | 465 | 466 | 461 | 465 | 2,000 | 465 |
| 2007-07-27 | 468 | 475 | 465 | 475 | 6,500 | 475 |
| 2007-07-26 | 475 | 476 | 475 | 476 | 1,000 | 476 |
| 2007-07-25 | 492 | 493 | 479 | 481 | 6,500 | 481 |
| 2007-07-24 | 475 | 475 | 470 | 470 | 5,500 | 470 |
| 2007-07-23 | 476 | 477 | 474 | 475 | 5,500 | 475 |
| 2007-07-20 | 480 | 480 | 476 | 476 | 6,000 | 476 |
| 2007-07-19 | 483 | 484 | 480 | 480 | 7,500 | 480 |
| 2007-07-18 | 500 | 500 | 481 | 483 | 2,500 | 483 |
| 2007-07-17 | 502 | 504 | 500 | 500 | 5,500 | 500 |
| 2007-07-13 | 510 | 510 | 500 | 501 | 4,000 | 501 |
| 2007-07-10 | 513 | 513 | 512 | 513 | 5,500 | 513 |
| 2007-07-06 | 514 | 515 | 513 | 513 | 2,000 | 513 |
| 2007-07-03 | 510 | 513 | 510 | 513 | 8,500 | 513 |
| 2007-07-02 | 515 | 515 | 508 | 510 | 8,000 | 510 |
| 2007-06-29 | 518 | 518 | 518 | 518 | 500 | 518 |
| 2007-06-28 | 519 | 519 | 519 | 519 | 500 | 519 |
| 2007-06-26 | 525 | 525 | 520 | 520 | 8,000 | 520 |
| 2007-06-25 | 545 | 546 | 525 | 525 | 46,500 | 525 |
| 2007-06-22 | 525 | 525 | 525 | 525 | 11,500 | 525 |
| 2007-06-21 | 528 | 528 | 525 | 525 | 8,500 | 525 |
| 2007-06-20 | 521 | 526 | 521 | 525 | 14,500 | 525 |
| 2007-06-18 | 520 | 521 | 518 | 521 | 20,500 | 521 |
| 2007-06-15 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2007-06-14 | 519 | 523 | 515 | 523 | 8,500 | 523 |
| 2007-06-13 | 519 | 519 | 519 | 519 | 4,500 | 519 |
| 2007-06-12 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 2007-06-11 | 516 | 519 | 516 | 519 | 8,000 | 519 |
| 2007-06-08 | 519 | 519 | 518 | 519 | 3,000 | 519 |
| 2007-06-06 | 519 | 519 | 519 | 519 | 4,500 | 519 |
| 2007-06-05 | 519 | 519 | 519 | 519 | 500 | 519 |
| 2007-06-04 | 516 | 516 | 515 | 515 | 5,500 | 515 |
| 2007-06-01 | 505 | 515 | 505 | 515 | 1,500 | 515 |
| 2007-05-30 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2007-05-29 | 510 | 520 | 510 | 520 | 6,500 | 520 |
| 2007-05-28 | 519 | 520 | 498 | 520 | 16,000 | 520 |
| 2007-05-25 | 525 | 526 | 520 | 520 | 25,500 | 520 |
| 2007-05-23 | 520 | 520 | 520 | 520 | 2,500 | 520 |
| 2007-05-22 | 525 | 525 | 520 | 520 | 6,000 | 520 |
| 2007-05-21 | 525 | 525 | 520 | 524 | 9,500 | 524 |
| 2007-05-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-05-16 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-05-15 | 521 | 521 | 516 | 520 | 4,500 | 520 |
| 2007-05-14 | 525 | 526 | 519 | 520 | 7,000 | 520 |
| 2007-05-11 | 530 | 530 | 525 | 525 | 1,000 | 525 |
| 2007-05-09 | 535 | 535 | 535 | 535 | 4,500 | 535 |
| 2007-05-08 | 532 | 535 | 532 | 535 | 4,000 | 535 |
| 2007-05-07 | 529 | 531 | 522 | 531 | 9,000 | 531 |
| 2007-05-02 | 526 | 526 | 520 | 520 | 4,000 | 520 |
| 2007-05-01 | 507 | 521 | 507 | 520 | 5,500 | 520 |
| 2007-04-27 | 525 | 525 | 525 | 525 | 6,500 | 525 |
| 2007-04-26 | 525 | 525 | 525 | 525 | 1,500 | 525 |
| 2007-04-25 | 490 | 525 | 490 | 525 | 31,500 | 525 |
| 2007-04-24 | 525 | 525 | 525 | 525 | 500 | 525 |
| 2007-04-23 | 519 | 525 | 519 | 520 | 10,000 | 520 |
| 2007-04-20 | 530 | 540 | 530 | 536 | 17,000 | 536 |
| 2007-04-19 | 530 | 530 | 527 | 527 | 12,000 | 527 |
| 2007-04-18 | 521 | 529 | 521 | 528 | 15,000 | 528 |
| 2007-04-17 | 528 | 530 | 520 | 526 | 9,500 | 526 |
| 2007-04-16 | 509 | 550 | 509 | 530 | 48,000 | 530 |
| 2007-04-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2007-04-12 | 480 | 481 | 480 | 480 | 3,500 | 480 |
| 2007-04-11 | 473 | 480 | 473 | 480 | 3,500 | 480 |
| 2007-04-10 | 472 | 472 | 472 | 472 | 1,500 | 472 |
| 2007-04-09 | 470 | 476 | 470 | 472 | 11,500 | 472 |
| 2007-04-05 | 472 | 473 | 472 | 472 | 7,500 | 472 |
| 2007-03-28 | 470 | 480 | 470 | 480 | 8,000 | 480 |
| 2007-03-27 | 481 | 481 | 479 | 480 | 2,000 | 480 |
| 2007-03-23 | 519 | 520 | 515 | 515 | 5,500 | 515 |
| 2007-03-20 | 485 | 485 | 485 | 485 | 2,500 | 485 |
| 2007-03-16 | 499 | 499 | 498 | 499 | 2,000 | 499 |
| 2007-03-13 | 491 | 506 | 490 | 505 | 2,500 | 505 |
| 2007-03-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-03-08 | 488 | 490 | 488 | 490 | 1,000 | 490 |
| 2007-03-07 | 501 | 501 | 500 | 500 | 1,000 | 500 |
| 2007-03-06 | 470 | 471 | 470 | 471 | 1,000 | 471 |
| 2007-03-05 | 473 | 473 | 472 | 472 | 1,500 | 472 |
| 2007-03-02 | 469 | 470 | 469 | 470 | 1,000 | 470 |
| 2007-03-01 | 470 | 503 | 470 | 503 | 1,500 | 503 |
| 2007-02-28 | 500 | 501 | 500 | 501 | 1,500 | 501 |
| 2007-02-27 | 500 | 504 | 490 | 504 | 6,000 | 504 |
| 2007-02-26 | 510 | 510 | 500 | 500 | 1,500 | 500 |
| 2007-02-23 | 513 | 515 | 513 | 514 | 11,000 | 514 |
| 2007-02-22 | 520 | 521 | 520 | 520 | 5,000 | 520 |
| 2007-02-21 | 518 | 526 | 513 | 520 | 20,000 | 520 |
| 2007-02-20 | 513 | 516 | 513 | 515 | 3,000 | 515 |
| 2007-02-19 | 514 | 514 | 513 | 513 | 1,000 | 513 |
| 2007-02-16 | 510 | 511 | 510 | 511 | 5,000 | 511 |
| 2007-02-14 | 510 | 514 | 510 | 514 | 4,000 | 514 |
| 2007-02-08 | 510 | 510 | 500 | 510 | 6,000 | 510 |
| 2007-02-07 | 509 | 510 | 509 | 510 | 1,000 | 510 |
| 2007-02-05 | 500 | 510 | 500 | 510 | 7,000 | 510 |
| 2007-02-02 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2007-02-01 | 500 | 500 | 499 | 499 | 9,000 | 499 |
| 2007-01-31 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2007-01-30 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2007-01-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-01-25 | 485 | 516 | 485 | 491 | 22,500 | 491 |
| 2007-01-23 | 515 | 516 | 515 | 516 | 3,500 | 516 |
| 2007-01-22 | 516 | 516 | 515 | 515 | 3,500 | 515 |
| 2007-01-19 | 510 | 511 | 510 | 511 | 2,500 | 511 |
| 2007-01-18 | 505 | 518 | 505 | 510 | 18,000 | 510 |
| 2007-01-17 | 500 | 505 | 499 | 504 | 19,000 | 504 |
| 2007-01-16 | 490 | 490 | 490 | 490 | 5,500 | 490 |
| 2007-01-15 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2007-01-09 | 472 | 480 | 472 | 480 | 5,500 | 480 |
| 2007-01-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
分割・併合履歴 ： なし
