4645 (株)市進ホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 274 | 274 | 274 | 274 | 500 | 274 |
| 2010-12-29 | 266 | 274 | 258 | 274 | 4,000 | 274 |
| 2010-12-27 | 254 | 254 | 251 | 251 | 2,000 | 251 |
| 2010-12-24 | 270 | 270 | 254 | 254 | 4,500 | 254 |
| 2010-12-22 | 250 | 261 | 250 | 261 | 2,500 | 261 |
| 2010-12-21 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2010-12-20 | 263 | 263 | 263 | 263 | 500 | 263 |
| 2010-12-16 | 250 | 255 | 250 | 255 | 2,500 | 255 |
| 2010-12-15 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2010-12-14 | 248 | 248 | 246 | 246 | 6,500 | 246 |
| 2010-12-13 | 249 | 249 | 249 | 249 | 500 | 249 |
| 2010-12-10 | 247 | 247 | 246 | 246 | 1,500 | 246 |
| 2010-12-08 | 248 | 248 | 247 | 247 | 2,500 | 247 |
| 2010-12-06 | 260 | 260 | 259 | 259 | 5,500 | 259 |
| 2010-12-03 | 259 | 259 | 259 | 259 | 4,500 | 259 |
| 2010-12-02 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 2010-12-01 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2010-11-29 | 247 | 247 | 247 | 247 | 500 | 247 |
| 2010-11-26 | 244 | 249 | 244 | 249 | 1,500 | 249 |
| 2010-11-25 | 245 | 245 | 241 | 241 | 9,500 | 241 |
| 2010-11-24 | 255 | 262 | 255 | 262 | 5,500 | 262 |
| 2010-11-22 | 246 | 254 | 246 | 254 | 2,000 | 254 |
| 2010-11-18 | 242 | 242 | 240 | 240 | 1,000 | 240 |
| 2010-11-17 | 241 | 241 | 241 | 241 | 500 | 241 |
| 2010-11-16 | 235 | 236 | 235 | 235 | 3,000 | 235 |
| 2010-11-15 | 234 | 234 | 234 | 234 | 500 | 234 |
| 2010-11-12 | 234 | 234 | 234 | 234 | 500 | 234 |
| 2010-11-08 | 231 | 231 | 231 | 231 | 2,500 | 231 |
| 2010-11-05 | 234 | 234 | 234 | 234 | 5,000 | 234 |
| 2010-11-04 | 233 | 233 | 232 | 232 | 2,000 | 232 |
| 2010-11-02 | 235 | 235 | 235 | 235 | 2,500 | 235 |
| 2010-11-01 | 232 | 232 | 232 | 232 | 1,500 | 232 |
| 2010-10-29 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2010-10-27 | 238 | 238 | 238 | 238 | 500 | 238 |
| 2010-10-26 | 233 | 234 | 233 | 234 | 1,000 | 234 |
| 2010-10-25 | 249 | 249 | 233 | 233 | 8,000 | 233 |
| 2010-10-22 | 232 | 235 | 232 | 235 | 1,500 | 235 |
| 2010-10-21 | 233 | 233 | 233 | 233 | 1,500 | 233 |
| 2010-10-19 | 233 | 233 | 232 | 232 | 1,000 | 232 |
| 2010-10-14 | 235 | 235 | 232 | 232 | 1,000 | 232 |
| 2010-10-07 | 236 | 236 | 235 | 235 | 1,000 | 235 |
| 2010-10-06 | 231 | 232 | 231 | 232 | 2,000 | 232 |
| 2010-10-05 | 250 | 250 | 235 | 235 | 3,500 | 235 |
| 2010-09-30 | 244 | 244 | 244 | 244 | 500 | 244 |
| 2010-09-29 | 250 | 250 | 243 | 243 | 1,000 | 243 |
| 2010-09-27 | 243 | 243 | 243 | 243 | 500 | 243 |
| 2010-09-24 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2010-09-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-09-21 | 246 | 246 | 242 | 242 | 5,000 | 242 |
| 2010-09-13 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2010-09-10 | 243 | 243 | 243 | 243 | 500 | 243 |
| 2010-09-06 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2010-09-03 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2010-08-31 | 250 | 250 | 250 | 250 | 1,500 | 250 |
| 2010-08-26 | 243 | 250 | 243 | 250 | 3,000 | 250 |
| 2010-08-25 | 248 | 248 | 243 | 243 | 5,000 | 243 |
| 2010-08-24 | 249 | 250 | 249 | 250 | 1,000 | 250 |
| 2010-08-23 | 251 | 251 | 249 | 250 | 2,000 | 250 |
| 2010-08-20 | 250 | 250 | 250 | 250 | 3,500 | 250 |
| 2010-08-18 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2010-08-16 | 250 | 255 | 250 | 255 | 1,500 | 255 |
| 2010-08-12 | 247 | 247 | 247 | 247 | 500 | 247 |
| 2010-08-11 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2010-08-05 | 248 | 250 | 245 | 250 | 3,500 | 250 |
| 2010-08-03 | 243 | 243 | 243 | 243 | 500 | 243 |
| 2010-08-02 | 242 | 242 | 242 | 242 | 500 | 242 |
| 2010-07-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-07-26 | 247 | 247 | 247 | 247 | 500 | 247 |
| 2010-07-23 | 247 | 250 | 247 | 250 | 6,000 | 250 |
| 2010-07-22 | 260 | 260 | 255 | 259 | 7,000 | 259 |
| 2010-07-21 | 260 | 260 | 260 | 260 | 2,500 | 260 |
| 2010-07-20 | 259 | 259 | 257 | 257 | 1,000 | 257 |
| 2010-07-15 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-07-13 | 258 | 260 | 258 | 260 | 1,500 | 260 |
| 2010-07-12 | 263 | 263 | 263 | 263 | 500 | 263 |
| 2010-07-09 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 2010-07-07 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2010-07-06 | 260 | 260 | 257 | 257 | 1,500 | 257 |
| 2010-07-05 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2010-06-25 | 302 | 302 | 257 | 262 | 35,500 | 262 |
| 2010-06-24 | 260 | 260 | 260 | 260 | 1,500 | 260 |
| 2010-06-22 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2010-06-21 | 256 | 256 | 255 | 255 | 2,500 | 255 |
| 2010-06-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-06-17 | 256 | 260 | 256 | 260 | 2,000 | 260 |
| 2010-06-16 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-06-14 | 255 | 260 | 255 | 260 | 3,000 | 260 |
| 2010-06-11 | 252 | 255 | 252 | 255 | 2,500 | 255 |
| 2010-06-10 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2010-06-09 | 253 | 253 | 252 | 252 | 2,000 | 252 |
| 2010-06-07 | 252 | 252 | 251 | 251 | 2,500 | 251 |
| 2010-06-03 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2010-06-02 | 252 | 253 | 252 | 253 | 2,500 | 253 |
| 2010-06-01 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2010-05-31 | 251 | 251 | 250 | 250 | 1,000 | 250 |
| 2010-05-26 | 252 | 252 | 251 | 251 | 1,500 | 251 |
| 2010-05-25 | 268 | 268 | 268 | 268 | 17,000 | 268 |
| 2010-05-24 | 250 | 256 | 249 | 256 | 2,000 | 256 |
| 2010-05-21 | 250 | 250 | 249 | 249 | 4,000 | 249 |
| 2010-05-20 | 249 | 250 | 249 | 250 | 5,000 | 250 |
| 2010-05-19 | 253 | 253 | 253 | 253 | 500 | 253 |
| 2010-05-17 | 250 | 255 | 248 | 255 | 3,000 | 255 |
| 2010-05-12 | 250 | 258 | 242 | 258 | 3,500 | 258 |
| 2010-05-11 | 252 | 253 | 252 | 252 | 4,000 | 252 |
| 2010-05-10 | 254 | 255 | 250 | 255 | 4,000 | 255 |
| 2010-05-07 | 249 | 257 | 248 | 257 | 2,000 | 257 |
| 2010-05-06 | 257 | 257 | 256 | 256 | 1,000 | 256 |
| 2010-04-30 | 255 | 259 | 252 | 259 | 5,000 | 259 |
| 2010-04-27 | 253 | 253 | 253 | 253 | 3,500 | 253 |
| 2010-04-26 | 251 | 251 | 250 | 251 | 2,000 | 251 |
| 2010-04-23 | 254 | 254 | 250 | 250 | 6,000 | 250 |
| 2010-04-22 | 250 | 254 | 249 | 254 | 2,000 | 254 |
| 2010-04-21 | 250 | 254 | 250 | 254 | 4,000 | 254 |
| 2010-04-20 | 246 | 249 | 246 | 248 | 9,500 | 248 |
| 2010-04-19 | 246 | 246 | 242 | 242 | 6,000 | 242 |
| 2010-04-16 | 240 | 240 | 240 | 240 | 1,500 | 240 |
| 2010-04-15 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2010-04-14 | 232 | 238 | 232 | 238 | 11,500 | 238 |
| 2010-04-13 | 232 | 240 | 232 | 240 | 2,500 | 240 |
| 2010-04-12 | 247 | 247 | 240 | 240 | 3,500 | 240 |
| 2010-04-07 | 236 | 236 | 235 | 236 | 2,000 | 236 |
| 2010-04-06 | 237 | 237 | 237 | 237 | 500 | 237 |
| 2010-04-05 | 240 | 240 | 235 | 235 | 1,500 | 235 |
| 2010-03-30 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2010-03-25 | 245 | 245 | 245 | 245 | 4,500 | 245 |
| 2010-03-24 | 243 | 246 | 242 | 246 | 3,500 | 246 |
| 2010-03-23 | 246 | 246 | 242 | 243 | 2,000 | 243 |
| 2010-03-19 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2010-03-17 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2010-03-15 | 243 | 243 | 243 | 243 | 1,500 | 243 |
| 2010-03-05 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2010-03-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-03-03 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2010-02-26 | 240 | 244 | 240 | 244 | 1,500 | 244 |
| 2010-02-25 | 253 | 253 | 238 | 238 | 6,500 | 238 |
| 2010-02-24 | 244 | 253 | 243 | 243 | 5,000 | 243 |
| 2010-02-23 | 253 | 254 | 252 | 254 | 2,000 | 254 |
| 2010-02-22 | 249 | 253 | 248 | 253 | 3,000 | 253 |
| 2010-02-19 | 246 | 246 | 246 | 246 | 500 | 246 |
| 2010-02-18 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2010-02-17 | 243 | 245 | 243 | 245 | 1,000 | 245 |
| 2010-02-16 | 245 | 245 | 242 | 242 | 2,000 | 242 |
| 2010-02-10 | 241 | 241 | 241 | 241 | 1,500 | 241 |
| 2010-02-09 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2010-02-08 | 244 | 248 | 244 | 248 | 1,500 | 248 |
| 2010-02-05 | 243 | 243 | 243 | 243 | 500 | 243 |
| 2010-02-03 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-02-01 | 240 | 240 | 240 | 240 | 1,500 | 240 |
| 2010-01-25 | 248 | 248 | 240 | 240 | 7,500 | 240 |
| 2010-01-21 | 245 | 245 | 240 | 240 | 3,500 | 240 |
| 2010-01-20 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2010-01-19 | 242 | 246 | 240 | 246 | 5,500 | 246 |
| 2010-01-18 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2010-01-13 | 240 | 240 | 240 | 240 | 2,500 | 240 |
| 2010-01-12 | 239 | 243 | 239 | 243 | 2,000 | 243 |
| 2010-01-08 | 243 | 243 | 243 | 243 | 500 | 243 |
| 2010-01-06 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2010-01-05 | 240 | 240 | 240 | 240 | 1,500 | 240 |
| 2010-01-04 | 244 | 244 | 244 | 244 | 500 | 244 |
分割・併合履歴 ： なし
