4645 (株)市進ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2009-12-29 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2009-12-28 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2009-12-25 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 2009-12-22 | 243 | 243 | 234 | 235 | 6,000 | 235 |
| 2009-12-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-12-16 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2009-12-14 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2009-12-07 | 240 | 240 | 240 | 240 | 1,500 | 240 |
| 2009-12-03 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2009-12-01 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2009-11-25 | 248 | 248 | 244 | 244 | 19,500 | 244 |
| 2009-11-24 | 238 | 238 | 238 | 238 | 4,500 | 238 |
| 2009-11-20 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2009-11-19 | 242 | 242 | 242 | 242 | 500 | 242 |
| 2009-11-18 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2009-11-16 | 246 | 246 | 244 | 244 | 5,000 | 244 |
| 2009-11-10 | 241 | 241 | 238 | 238 | 1,500 | 238 |
| 2009-11-06 | 241 | 241 | 241 | 241 | 500 | 241 |
| 2009-10-26 | 231 | 231 | 231 | 231 | 500 | 231 |
| 2009-10-23 | 242 | 242 | 240 | 240 | 5,500 | 240 |
| 2009-10-22 | 246 | 246 | 246 | 246 | 500 | 246 |
| 2009-10-21 | 239 | 239 | 235 | 235 | 4,500 | 235 |
| 2009-10-20 | 245 | 245 | 238 | 238 | 5,000 | 238 |
| 2009-10-19 | 240 | 250 | 240 | 250 | 1,000 | 250 |
| 2009-10-14 | 240 | 241 | 240 | 240 | 2,500 | 240 |
| 2009-10-13 | 240 | 245 | 240 | 240 | 8,000 | 240 |
| 2009-10-09 | 241 | 241 | 240 | 240 | 4,000 | 240 |
| 2009-10-08 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2009-10-06 | 250 | 250 | 250 | 250 | 1,500 | 250 |
| 2009-09-25 | 270 | 270 | 269 | 269 | 4,000 | 269 |
| 2009-09-24 | 270 | 270 | 265 | 265 | 1,000 | 265 |
| 2009-09-18 | 270 | 275 | 270 | 275 | 1,500 | 275 |
| 2009-09-16 | 270 | 270 | 270 | 270 | 1,500 | 270 |
| 2009-09-15 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2009-09-14 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2009-09-11 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2009-09-08 | 275 | 285 | 267 | 285 | 2,500 | 285 |
| 2009-09-01 | 282 | 282 | 282 | 282 | 500 | 282 |
| 2009-08-28 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2009-08-27 | 302 | 307 | 300 | 300 | 8,000 | 300 |
| 2009-08-26 | 274 | 298 | 274 | 287 | 13,000 | 287 |
| 2009-08-25 | 276 | 279 | 276 | 279 | 5,000 | 279 |
| 2009-08-24 | 270 | 276 | 270 | 276 | 10,500 | 276 |
| 2009-08-21 | 270 | 271 | 267 | 267 | 3,500 | 267 |
| 2009-08-20 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2009-08-19 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-08-18 | 269 | 269 | 264 | 264 | 11,000 | 264 |
| 2009-08-12 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2009-08-11 | 274 | 274 | 270 | 271 | 2,500 | 271 |
| 2009-08-10 | 278 | 278 | 273 | 273 | 2,000 | 273 |
| 2009-08-03 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-07-27 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2009-07-24 | 295 | 300 | 295 | 300 | 32,500 | 300 |
| 2009-07-23 | 278 | 278 | 275 | 275 | 1,500 | 275 |
| 2009-07-22 | 279 | 279 | 270 | 270 | 5,500 | 270 |
| 2009-07-21 | 275 | 278 | 275 | 277 | 9,000 | 277 |
| 2009-07-17 | 270 | 273 | 270 | 273 | 2,000 | 273 |
| 2009-07-15 | 270 | 270 | 250 | 270 | 6,500 | 270 |
| 2009-07-14 | 260 | 270 | 260 | 270 | 1,500 | 270 |
| 2009-07-08 | 263 | 263 | 260 | 260 | 2,000 | 260 |
| 2009-07-02 | 268 | 278 | 268 | 278 | 1,500 | 278 |
| 2009-06-29 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2009-06-26 | 272 | 272 | 272 | 272 | 500 | 272 |
| 2009-06-25 | 273 | 274 | 258 | 274 | 14,000 | 274 |
| 2009-06-24 | 276 | 293 | 274 | 293 | 6,500 | 293 |
| 2009-06-23 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2009-06-22 | 268 | 273 | 267 | 273 | 3,500 | 273 |
| 2009-06-19 | 266 | 266 | 266 | 266 | 500 | 266 |
| 2009-06-18 | 257 | 263 | 257 | 263 | 1,000 | 263 |
| 2009-06-16 | 255 | 255 | 249 | 251 | 7,000 | 251 |
| 2009-06-15 | 248 | 254 | 248 | 254 | 4,000 | 254 |
| 2009-06-11 | 236 | 245 | 236 | 245 | 2,000 | 245 |
| 2009-06-09 | 239 | 240 | 239 | 240 | 1,500 | 240 |
| 2009-06-02 | 241 | 241 | 240 | 240 | 2,500 | 240 |
| 2009-06-01 | 240 | 248 | 240 | 248 | 2,500 | 248 |
| 2009-05-25 | 240 | 240 | 235 | 240 | 20,500 | 240 |
| 2009-05-21 | 234 | 236 | 226 | 236 | 5,000 | 236 |
| 2009-05-20 | 230 | 230 | 229 | 229 | 2,500 | 229 |
| 2009-05-19 | 220 | 228 | 220 | 228 | 2,500 | 228 |
| 2009-05-18 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2009-05-15 | 210 | 212 | 210 | 212 | 4,000 | 212 |
| 2009-05-14 | 206 | 206 | 206 | 206 | 500 | 206 |
| 2009-05-13 | 206 | 206 | 206 | 206 | 1,500 | 206 |
| 2009-05-11 | 198 | 203 | 198 | 199 | 1,500 | 199 |
| 2009-05-08 | 197 | 200 | 197 | 197 | 7,000 | 197 |
| 2009-05-01 | 199 | 199 | 192 | 197 | 6,500 | 197 |
| 2009-04-30 | 203 | 203 | 198 | 198 | 9,500 | 198 |
| 2009-04-28 | 198 | 198 | 198 | 198 | 500 | 198 |
| 2009-04-27 | 200 | 200 | 200 | 200 | 4,500 | 200 |
| 2009-04-24 | 203 | 207 | 200 | 200 | 8,500 | 200 |
| 2009-04-23 | 197 | 200 | 197 | 200 | 1,000 | 200 |
| 2009-04-22 | 195 | 199 | 195 | 199 | 2,000 | 199 |
| 2009-04-21 | 194 | 203 | 194 | 203 | 1,500 | 203 |
| 2009-04-20 | 203 | 203 | 201 | 201 | 3,000 | 201 |
| 2009-04-17 | 203 | 203 | 203 | 203 | 8,500 | 203 |
| 2009-04-15 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-04-13 | 199 | 203 | 199 | 203 | 4,000 | 203 |
| 2009-04-10 | 189 | 191 | 186 | 191 | 3,500 | 191 |
| 2009-04-09 | 187 | 192 | 185 | 192 | 3,500 | 192 |
| 2009-04-08 | 188 | 193 | 188 | 193 | 1,000 | 193 |
| 2009-04-07 | 190 | 194 | 189 | 194 | 3,500 | 194 |
| 2009-04-06 | 193 | 196 | 190 | 190 | 1,500 | 190 |
| 2009-04-03 | 194 | 198 | 194 | 198 | 1,000 | 198 |
| 2009-04-01 | 199 | 199 | 199 | 199 | 1,500 | 199 |
| 2009-03-31 | 199 | 199 | 199 | 199 | 500 | 199 |
| 2009-03-27 | 195 | 200 | 195 | 200 | 2,000 | 200 |
| 2009-03-26 | 199 | 199 | 191 | 199 | 2,500 | 199 |
| 2009-03-25 | 202 | 202 | 200 | 200 | 6,500 | 200 |
| 2009-03-24 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-03-19 | 188 | 203 | 185 | 200 | 6,000 | 200 |
| 2009-03-18 | 200 | 200 | 190 | 190 | 3,500 | 190 |
| 2009-03-17 | 192 | 200 | 192 | 200 | 2,000 | 200 |
| 2009-03-13 | 181 | 200 | 181 | 200 | 1,500 | 200 |
| 2009-03-12 | 181 | 191 | 181 | 191 | 2,000 | 191 |
| 2009-03-05 | 188 | 201 | 188 | 201 | 2,500 | 201 |
| 2009-03-04 | 190 | 190 | 185 | 188 | 2,500 | 188 |
| 2009-03-03 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2009-03-02 | 197 | 205 | 197 | 205 | 3,000 | 205 |
| 2009-02-27 | 175 | 194 | 175 | 194 | 6,500 | 194 |
| 2009-02-26 | 203 | 203 | 177 | 185 | 12,500 | 185 |
| 2009-02-25 | 193 | 201 | 192 | 201 | 9,000 | 201 |
| 2009-02-24 | 196 | 200 | 192 | 192 | 3,500 | 192 |
| 2009-02-23 | 199 | 226 | 196 | 206 | 21,000 | 206 |
| 2009-02-20 | 254 | 265 | 194 | 194 | 46,000 | 194 |
| 2009-02-19 | 277 | 280 | 274 | 274 | 2,000 | 274 |
| 2009-02-18 | 277 | 277 | 276 | 276 | 1,000 | 276 |
| 2009-02-16 | 279 | 279 | 265 | 279 | 3,500 | 279 |
| 2009-02-12 | 280 | 282 | 280 | 280 | 2,500 | 280 |
| 2009-02-05 | 282 | 282 | 282 | 282 | 500 | 282 |
| 2009-02-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-02-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-01-30 | 291 | 291 | 291 | 291 | 500 | 291 |
| 2009-01-28 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-01-23 | 300 | 300 | 287 | 292 | 9,000 | 292 |
| 2009-01-22 | 295 | 308 | 295 | 308 | 1,500 | 308 |
| 2009-01-21 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2009-01-20 | 288 | 297 | 286 | 297 | 2,500 | 297 |
| 2009-01-19 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2009-01-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-01-15 | 290 | 305 | 290 | 305 | 3,000 | 305 |
| 2009-01-14 | 294 | 295 | 294 | 294 | 3,000 | 294 |
| 2009-01-13 | 292 | 292 | 292 | 292 | 1,500 | 292 |
| 2009-01-06 | 299 | 299 | 299 | 299 | 1,000 | 299 |
分割・併合履歴 ： なし
