4645 (株)市進ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 300 | 300 | 300 | 300 | 3,500 | 300 |
| 2008-12-25 | 296 | 300 | 296 | 300 | 4,000 | 300 |
| 2008-12-24 | 300 | 301 | 300 | 301 | 1,000 | 301 |
| 2008-12-22 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2008-12-19 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2008-12-17 | 305 | 310 | 289 | 310 | 5,500 | 310 |
| 2008-12-16 | 295 | 309 | 295 | 309 | 2,000 | 309 |
| 2008-12-15 | 300 | 310 | 300 | 310 | 1,500 | 310 |
| 2008-12-12 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2008-12-11 | 296 | 298 | 281 | 281 | 6,000 | 281 |
| 2008-12-09 | 309 | 309 | 300 | 300 | 1,000 | 300 |
| 2008-12-05 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2008-12-02 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2008-11-27 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2008-11-25 | 295 | 304 | 290 | 304 | 20,500 | 304 |
| 2008-11-21 | 299 | 310 | 292 | 310 | 8,000 | 310 |
| 2008-11-20 | 309 | 314 | 300 | 314 | 2,000 | 314 |
| 2008-11-19 | 295 | 322 | 287 | 322 | 12,500 | 322 |
| 2008-11-17 | 292 | 310 | 292 | 310 | 1,000 | 310 |
| 2008-11-14 | 292 | 292 | 292 | 292 | 500 | 292 |
| 2008-11-12 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2008-11-10 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2008-11-07 | 293 | 293 | 285 | 285 | 2,000 | 285 |
| 2008-11-05 | 269 | 293 | 269 | 293 | 2,000 | 293 |
| 2008-11-04 | 294 | 294 | 280 | 294 | 1,500 | 294 |
| 2008-10-31 | 294 | 294 | 294 | 294 | 1,500 | 294 |
| 2008-10-27 | 295 | 299 | 250 | 299 | 2,500 | 299 |
| 2008-10-24 | 293 | 299 | 293 | 299 | 5,000 | 299 |
| 2008-10-23 | 281 | 300 | 281 | 299 | 4,000 | 299 |
| 2008-10-22 | 281 | 281 | 281 | 281 | 500 | 281 |
| 2008-10-16 | 273 | 310 | 273 | 300 | 5,000 | 300 |
| 2008-10-15 | 243 | 273 | 243 | 273 | 1,000 | 273 |
| 2008-10-14 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2008-10-10 | 230 | 268 | 225 | 268 | 3,000 | 268 |
| 2008-10-08 | 235 | 275 | 235 | 275 | 1,500 | 275 |
| 2008-10-07 | 290 | 295 | 265 | 285 | 5,000 | 285 |
| 2008-10-03 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2008-10-01 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2008-09-30 | 304 | 304 | 304 | 304 | 500 | 304 |
| 2008-09-26 | 307 | 307 | 307 | 307 | 500 | 307 |
| 2008-09-25 | 308 | 308 | 302 | 302 | 3,500 | 302 |
| 2008-09-24 | 303 | 303 | 275 | 303 | 4,000 | 303 |
| 2008-09-22 | 303 | 303 | 303 | 303 | 500 | 303 |
| 2008-09-18 | 283 | 302 | 283 | 302 | 1,500 | 302 |
| 2008-09-16 | 298 | 303 | 298 | 303 | 1,500 | 303 |
| 2008-09-12 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2008-09-11 | 298 | 303 | 298 | 303 | 2,000 | 303 |
| 2008-09-10 | 294 | 294 | 294 | 294 | 500 | 294 |
| 2008-09-09 | 295 | 295 | 290 | 290 | 1,000 | 290 |
| 2008-09-08 | 303 | 303 | 295 | 295 | 2,500 | 295 |
| 2008-09-05 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2008-09-04 | 313 | 314 | 300 | 310 | 3,500 | 310 |
| 2008-09-03 | 313 | 313 | 313 | 313 | 500 | 313 |
| 2008-09-02 | 300 | 310 | 300 | 310 | 2,500 | 310 |
| 2008-09-01 | 310 | 326 | 310 | 326 | 3,500 | 326 |
| 2008-08-29 | 326 | 326 | 326 | 326 | 500 | 326 |
| 2008-08-28 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2008-08-27 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2008-08-26 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2008-08-25 | 332 | 332 | 328 | 328 | 4,000 | 328 |
| 2008-08-22 | 320 | 327 | 320 | 327 | 5,000 | 327 |
| 2008-08-21 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2008-08-20 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2008-08-11 | 334 | 344 | 334 | 344 | 1,000 | 344 |
| 2008-08-04 | 334 | 334 | 334 | 334 | 500 | 334 |
| 2008-08-01 | 330 | 335 | 330 | 335 | 4,500 | 335 |
| 2008-07-25 | 330 | 341 | 330 | 341 | 8,000 | 341 |
| 2008-07-24 | 343 | 350 | 343 | 350 | 1,500 | 350 |
| 2008-07-23 | 340 | 340 | 340 | 340 | 3,500 | 340 |
| 2008-07-22 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2008-07-18 | 331 | 333 | 330 | 333 | 2,000 | 333 |
| 2008-07-11 | 334 | 334 | 334 | 334 | 500 | 334 |
| 2008-07-10 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2008-07-09 | 345 | 345 | 345 | 345 | 1,500 | 345 |
| 2008-07-02 | 348 | 350 | 348 | 350 | 2,000 | 350 |
| 2008-06-30 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2008-06-26 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2008-06-25 | 360 | 360 | 350 | 350 | 30,000 | 350 |
| 2008-06-24 | 351 | 365 | 351 | 365 | 6,500 | 365 |
| 2008-06-23 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2008-06-20 | 348 | 348 | 348 | 348 | 1,500 | 348 |
| 2008-06-19 | 340 | 340 | 338 | 338 | 1,500 | 338 |
| 2008-06-18 | 339 | 340 | 339 | 340 | 1,000 | 340 |
| 2008-06-16 | 334 | 338 | 334 | 338 | 3,500 | 338 |
| 2008-06-13 | 333 | 336 | 333 | 336 | 1,500 | 336 |
| 2008-06-12 | 336 | 336 | 334 | 336 | 6,000 | 336 |
| 2008-06-11 | 336 | 337 | 336 | 336 | 4,000 | 336 |
| 2008-06-05 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2008-06-03 | 341 | 341 | 335 | 336 | 3,000 | 336 |
| 2008-06-02 | 338 | 339 | 335 | 339 | 2,500 | 339 |
| 2008-05-29 | 338 | 338 | 338 | 338 | 500 | 338 |
| 2008-05-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-05-23 | 358 | 358 | 352 | 352 | 14,500 | 352 |
| 2008-05-22 | 315 | 325 | 313 | 325 | 8,000 | 325 |
| 2008-05-20 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2008-05-19 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2008-05-16 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2008-05-13 | 310 | 315 | 306 | 315 | 1,500 | 315 |
| 2008-05-12 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2008-05-08 | 326 | 326 | 326 | 326 | 500 | 326 |
| 2008-05-07 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2008-04-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-04-25 | 315 | 318 | 315 | 318 | 4,000 | 318 |
| 2008-04-24 | 315 | 315 | 315 | 315 | 4,500 | 315 |
| 2008-04-23 | 317 | 320 | 315 | 315 | 2,000 | 315 |
| 2008-04-21 | 310 | 310 | 306 | 306 | 3,000 | 306 |
| 2008-04-18 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2008-04-17 | 315 | 315 | 314 | 315 | 3,500 | 315 |
| 2008-04-16 | 325 | 329 | 311 | 325 | 6,000 | 325 |
| 2008-04-14 | 321 | 321 | 321 | 321 | 500 | 321 |
| 2008-04-11 | 304 | 322 | 303 | 322 | 6,000 | 322 |
| 2008-04-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-04-09 | 310 | 310 | 310 | 310 | 2,500 | 310 |
| 2008-04-08 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2008-04-04 | 310 | 310 | 310 | 310 | 1,500 | 310 |
| 2008-04-03 | 325 | 325 | 321 | 321 | 1,000 | 321 |
| 2008-04-01 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2008-03-25 | 335 | 335 | 330 | 330 | 4,500 | 330 |
| 2008-03-24 | 320 | 330 | 316 | 330 | 8,000 | 330 |
| 2008-03-21 | 312 | 315 | 312 | 314 | 2,500 | 314 |
| 2008-03-19 | 321 | 321 | 321 | 321 | 500 | 321 |
| 2008-03-17 | 315 | 321 | 315 | 320 | 1,500 | 320 |
| 2008-03-06 | 334 | 335 | 334 | 335 | 1,000 | 335 |
| 2008-03-04 | 341 | 341 | 336 | 337 | 4,000 | 337 |
| 2008-03-03 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2008-02-29 | 340 | 352 | 339 | 350 | 5,000 | 350 |
| 2008-02-28 | 339 | 340 | 335 | 336 | 3,500 | 336 |
| 2008-02-27 | 360 | 361 | 322 | 339 | 19,000 | 339 |
| 2008-02-26 | 319 | 365 | 309 | 364 | 24,000 | 364 |
| 2008-02-25 | 325 | 326 | 320 | 321 | 16,500 | 321 |
| 2008-02-22 | 321 | 325 | 321 | 321 | 11,500 | 321 |
| 2008-02-21 | 323 | 323 | 320 | 320 | 2,500 | 320 |
| 2008-02-19 | 320 | 320 | 320 | 320 | 2,500 | 320 |
| 2008-02-18 | 320 | 321 | 320 | 320 | 3,000 | 320 |
| 2008-02-15 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2008-02-14 | 315 | 321 | 315 | 320 | 2,000 | 320 |
| 2008-02-13 | 309 | 315 | 309 | 315 | 2,000 | 315 |
| 2008-02-12 | 315 | 316 | 315 | 315 | 4,000 | 315 |
| 2008-02-07 | 316 | 316 | 315 | 315 | 3,000 | 315 |
| 2008-02-06 | 304 | 307 | 304 | 307 | 2,000 | 307 |
| 2008-02-05 | 319 | 320 | 319 | 319 | 7,000 | 319 |
| 2008-02-04 | 319 | 321 | 319 | 319 | 7,000 | 319 |
| 2008-02-01 | 320 | 321 | 318 | 319 | 8,000 | 319 |
| 2008-01-31 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2008-01-30 | 319 | 320 | 317 | 318 | 3,000 | 318 |
| 2008-01-28 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2008-01-25 | 305 | 307 | 305 | 306 | 13,000 | 306 |
| 2008-01-24 | 300 | 307 | 300 | 305 | 6,500 | 305 |
| 2008-01-23 | 310 | 310 | 304 | 307 | 4,000 | 307 |
| 2008-01-22 | 332 | 335 | 306 | 307 | 5,500 | 307 |
| 2008-01-21 | 316 | 341 | 316 | 341 | 6,500 | 341 |
| 2008-01-18 | 315 | 316 | 315 | 316 | 2,500 | 316 |
| 2008-01-17 | 338 | 338 | 338 | 338 | 500 | 338 |
| 2008-01-16 | 338 | 338 | 337 | 337 | 1,000 | 337 |
| 2008-01-15 | 336 | 337 | 336 | 337 | 1,500 | 337 |
| 2008-01-09 | 345 | 345 | 336 | 336 | 2,000 | 336 |
| 2008-01-07 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2008-01-04 | 349 | 350 | 335 | 335 | 1,500 | 335 |
分割・併合履歴 ： なし
