1. HOME >
  2. 株価時系列 >
  3. 4645 >
  4. 2011年

4645 (株)市進ホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302532532532531,000253
2011-12-29255255253253600253
2011-12-27255255255255300255
2011-12-262502562502511,000251
2011-12-222552552552554,300255
2011-12-212502532502532,800253
2011-12-20252252252252100252
2011-12-192502532502531,000253
2011-12-132412452412451,000245
2011-12-092472472472471,000247
2011-12-052582582492495,100249
2011-12-022502582442446,200244
2011-12-012552552552554,400255
2011-11-302452452372452,100245
2011-11-29232244232244200244
2011-11-282392472392471,200247
2011-11-2525025023023010,400230
2011-11-242502532502532,700253
2011-11-222532572532571,500257
2011-11-212472592472582,200258
2011-11-172452552452554,400255
2011-11-16249249249249400249
2011-11-10249249249249500249
2011-11-092422422362361,300236
2011-11-082502502502502,000250
2011-11-042462462462461,000246
2011-11-02252252250250600250
2011-10-252522522522524,300252
2011-10-24248248248248500248
2011-10-212402482392485,900248
2011-10-20239240239240700240
2011-10-182392392392392,800239
2011-10-17239239239239800239
2011-10-142392392392392,400239
2011-10-132502502392393,900239
2011-10-122522522522521,000252
2011-10-11251252251252700252
2011-10-062662662582581,500258
2011-10-032672672672671,000267
2011-09-222682682682684,300268
2011-09-212682682652652,600265
2011-09-20266266266266600266
2011-09-14259259259259100259
2011-09-132642652642651,000265
2011-09-02264264264264200264
2011-08-30265265265265100265
2011-08-252642642502504,700250
2011-08-24262262262262900262
2011-08-23260262260262700262
2011-08-192552662552662,800266
2011-08-11258258258258100258
2011-08-09258258258258400258
2011-08-05250250250250500250
2011-08-03263263263263100263
2011-08-02261261256256200256
2011-08-012512532512521,200252
2011-07-29265265265265500265
2011-07-28270270270270500270
2011-07-252772772772774,000277
2011-07-222762762752751,000275
2011-07-152742742742741,000274
2011-07-14276276276276500276
2011-07-132752752752752,500275
2011-07-072732732702701,500270
2011-07-062722732722731,000273
2011-07-0527827827127110,000271
2011-07-0427527527527510,000275
2011-07-0126526526026010,500260
2011-06-272622622622623,000262
2011-06-2426126626126317,500263
2011-06-232752772752774,500277
2011-06-222742752732754,500275
2011-06-202732742722743,500274
2011-06-172682682682681,000268
2011-06-102652672652672,500267
2011-06-092662662652651,000265
2011-06-082682682672671,000267
2011-06-072682702672672,500267
2011-06-062582582582581,500258
2011-06-032712712652655,000265
2011-06-022692692692694,000269
2011-06-012692692692694,000269
2011-05-30256256256256500256
2011-05-27256256256256500256
2011-05-252482522422528,500252
2011-05-242662672652672,500267
2011-05-232662662652654,000265
2011-05-202642652632653,000265
2011-05-192612612612613,000261
2011-05-182622622622621,000262
2011-05-162612612612611,000261
2011-05-122582622582621,500262
2011-05-112632632632631,500263
2011-05-102492552492553,000255
2011-05-092462472462462,500246
2011-05-062442442442441,000244
2011-05-022442442442441,000244
2011-04-282412412412411,000241
2011-04-272382392382391,000239
2011-04-252432442432445,000244
2011-04-222392402392404,000240
2011-04-202372382372381,000238
2011-04-19242242242242500242
2011-04-182432432422422,500242
2011-04-152302312302311,500231
2011-04-13232232232232500232
2011-04-082302302302307,000230
2011-04-07240240240240500240
2011-04-042402402402401,500240
2011-04-012422422422423,000242
2011-03-312422422422423,000242
2011-03-282382402382402,500240
2011-03-252472472332336,000233
2011-03-242392402392402,000240
2011-03-232362392342392,500239
2011-03-182182302182301,500230
2011-03-162462502462501,000250
2011-03-152152152062066,000206
2011-03-142302302022024,000202
2011-03-11249249249249500249
2011-03-092512512492491,000249
2011-03-08252252252252500252
2011-03-072532532532531,500253
2011-03-042522532522531,500253
2011-03-032572572572573,500257
2011-02-28265265265265500265
2011-02-252642642642644,500264
2011-02-242612622472604,500260
2011-02-232712742712743,000274
2011-02-222732732702713,500271
2011-02-2126927226527111,500271
2011-02-182712712672673,000267
2011-02-172742742702708,500270
2011-02-162772772772771,000277
2011-02-152782802782801,000280
2011-02-14276276276276500276
2011-02-1027727927627914,000279
2011-02-092792792792791,500279
2011-02-082752782752782,000278
2011-02-072782782752752,500275
2011-02-042752752752752,000275
2011-01-312752752752751,000275
2011-01-28275275275275500275
2011-01-262762762752751,000275
2011-01-252812812752754,500275
2011-01-242812812772812,500281
2011-01-212842842832831,500283
2011-01-202742842692845,000284
2011-01-192762772752771,500277
2011-01-17273273273273500273
2011-01-142732732682721,500272
2011-01-132722722722721,500272
2011-01-122722722722721,500272
2011-01-112772772722721,000272
2011-01-062712852712851,500285
2011-01-04270270270270500270

分割・併合履歴 ： なし