4645 (株)市進ホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 243 | 246 | 243 | 246 | 10,700 | 246 |
| 2014-12-29 | 243 | 245 | 241 | 245 | 9,800 | 245 |
| 2014-12-26 | 241 | 246 | 239 | 243 | 13,800 | 243 |
| 2014-12-25 | 240 | 241 | 238 | 238 | 14,800 | 238 |
| 2014-12-24 | 241 | 243 | 240 | 241 | 20,400 | 241 |
| 2014-12-22 | 237 | 241 | 237 | 238 | 12,400 | 238 |
| 2014-12-19 | 235 | 239 | 235 | 238 | 6,100 | 238 |
| 2014-12-18 | 235 | 239 | 234 | 234 | 4,700 | 234 |
| 2014-12-17 | 235 | 235 | 226 | 235 | 13,500 | 235 |
| 2014-12-16 | 239 | 239 | 237 | 237 | 7,100 | 237 |
| 2014-12-15 | 243 | 243 | 238 | 240 | 3,500 | 240 |
| 2014-12-12 | 241 | 242 | 238 | 240 | 10,700 | 240 |
| 2014-12-11 | 240 | 246 | 237 | 244 | 14,900 | 244 |
| 2014-12-10 | 239 | 248 | 238 | 247 | 30,900 | 247 |
| 2014-12-09 | 240 | 240 | 239 | 240 | 5,100 | 240 |
| 2014-12-08 | 242 | 242 | 239 | 241 | 11,500 | 241 |
| 2014-12-05 | 234 | 240 | 234 | 238 | 19,000 | 238 |
| 2014-12-04 | 235 | 236 | 233 | 234 | 10,900 | 234 |
| 2014-12-03 | 233 | 236 | 233 | 235 | 13,400 | 235 |
| 2014-12-02 | 234 | 235 | 232 | 235 | 10,700 | 235 |
| 2014-12-01 | 233 | 235 | 231 | 234 | 8,100 | 234 |
| 2014-11-28 | 228 | 235 | 226 | 235 | 22,400 | 235 |
| 2014-11-27 | 228 | 229 | 226 | 226 | 5,300 | 226 |
| 2014-11-26 | 226 | 228 | 225 | 226 | 14,600 | 226 |
| 2014-11-25 | 225 | 226 | 225 | 226 | 9,300 | 226 |
| 2014-11-21 | 223 | 224 | 223 | 223 | 1,100 | 223 |
| 2014-11-20 | 225 | 225 | 223 | 223 | 8,200 | 223 |
| 2014-11-19 | 225 | 225 | 224 | 225 | 11,600 | 225 |
| 2014-11-18 | 224 | 225 | 220 | 222 | 20,500 | 222 |
| 2014-11-17 | 224 | 224 | 220 | 220 | 6,600 | 220 |
| 2014-11-14 | 222 | 222 | 220 | 221 | 6,200 | 221 |
| 2014-11-13 | 221 | 222 | 220 | 220 | 11,300 | 220 |
| 2014-11-12 | 222 | 222 | 219 | 219 | 19,100 | 219 |
| 2014-11-11 | 224 | 224 | 222 | 223 | 10,900 | 223 |
| 2014-11-10 | 220 | 223 | 220 | 223 | 11,600 | 223 |
| 2014-11-07 | 221 | 221 | 219 | 220 | 6,300 | 220 |
| 2014-11-06 | 218 | 220 | 218 | 220 | 4,400 | 220 |
| 2014-11-05 | 218 | 221 | 218 | 220 | 9,100 | 220 |
| 2014-11-04 | 220 | 221 | 218 | 218 | 14,900 | 218 |
| 2014-10-31 | 214 | 220 | 214 | 216 | 10,300 | 216 |
| 2014-10-30 | 216 | 218 | 214 | 214 | 5,300 | 214 |
| 2014-10-29 | 216 | 218 | 216 | 216 | 6,700 | 216 |
| 2014-10-28 | 215 | 217 | 214 | 217 | 3,000 | 217 |
| 2014-10-27 | 218 | 218 | 215 | 218 | 3,800 | 218 |
| 2014-10-24 | 219 | 219 | 217 | 218 | 7,000 | 218 |
| 2014-10-23 | 216 | 217 | 216 | 217 | 2,400 | 217 |
| 2014-10-22 | 213 | 216 | 213 | 216 | 3,900 | 216 |
| 2014-10-21 | 212 | 213 | 210 | 213 | 12,700 | 213 |
| 2014-10-20 | 213 | 214 | 212 | 212 | 1,800 | 212 |
| 2014-10-17 | 212 | 214 | 211 | 211 | 9,500 | 211 |
| 2014-10-16 | 213 | 214 | 212 | 212 | 5,800 | 212 |
| 2014-10-15 | 223 | 223 | 212 | 214 | 20,100 | 214 |
| 2014-10-14 | 212 | 226 | 212 | 217 | 38,600 | 217 |
| 2014-10-10 | 214 | 214 | 212 | 213 | 6,400 | 213 |
| 2014-10-09 | 215 | 216 | 214 | 214 | 3,400 | 214 |
| 2014-10-08 | 214 | 215 | 213 | 215 | 3,900 | 215 |
| 2014-10-07 | 215 | 216 | 214 | 214 | 5,200 | 214 |
| 2014-10-06 | 213 | 215 | 213 | 213 | 1,600 | 213 |
| 2014-10-03 | 212 | 213 | 212 | 213 | 12,600 | 213 |
| 2014-10-02 | 215 | 215 | 213 | 213 | 24,200 | 213 |
| 2014-10-01 | 216 | 216 | 215 | 215 | 17,300 | 215 |
| 2014-09-30 | 217 | 218 | 215 | 215 | 11,600 | 215 |
| 2014-09-29 | 217 | 225 | 215 | 217 | 65,800 | 217 |
| 2014-09-26 | 216 | 218 | 216 | 216 | 5,500 | 216 |
| 2014-09-25 | 221 | 221 | 216 | 216 | 22,800 | 216 |
| 2014-09-24 | 218 | 220 | 216 | 220 | 16,000 | 220 |
| 2014-09-22 | 218 | 218 | 216 | 218 | 15,900 | 218 |
| 2014-09-19 | 218 | 223 | 215 | 217 | 35,000 | 217 |
| 2014-09-18 | 218 | 221 | 215 | 215 | 89,200 | 215 |
| 2014-09-17 | 219 | 224 | 217 | 220 | 134,400 | 220 |
| 2014-09-16 | 228 | 245 | 218 | 221 | 238,000 | 221 |
| 2014-09-12 | 214 | 295 | 214 | 220 | 1,027,500 | 220 |
| 2014-09-11 | 215 | 215 | 214 | 215 | 7,100 | 215 |
| 2014-09-10 | 214 | 215 | 214 | 214 | 4,000 | 214 |
| 2014-09-09 | 215 | 216 | 214 | 214 | 3,500 | 214 |
| 2014-09-08 | 214 | 215 | 214 | 214 | 13,900 | 214 |
| 2014-09-05 | 214 | 214 | 213 | 214 | 7,100 | 214 |
| 2014-09-04 | 212 | 213 | 212 | 212 | 2,600 | 212 |
| 2014-09-03 | 213 | 213 | 212 | 212 | 13,800 | 212 |
| 2014-09-02 | 213 | 214 | 212 | 212 | 9,400 | 212 |
| 2014-09-01 | 212 | 214 | 212 | 213 | 6,700 | 213 |
| 2014-08-29 | 212 | 213 | 210 | 212 | 6,100 | 212 |
| 2014-08-28 | 212 | 213 | 210 | 212 | 5,300 | 212 |
| 2014-08-27 | 207 | 214 | 207 | 214 | 30,500 | 214 |
| 2014-08-26 | 215 | 215 | 213 | 214 | 12,000 | 214 |
| 2014-08-25 | 215 | 215 | 214 | 215 | 11,500 | 215 |
| 2014-08-22 | 215 | 215 | 214 | 215 | 12,200 | 215 |
| 2014-08-21 | 215 | 215 | 214 | 214 | 5,900 | 214 |
| 2014-08-20 | 212 | 215 | 212 | 215 | 14,400 | 215 |
| 2014-08-19 | 210 | 212 | 210 | 212 | 33,800 | 212 |
| 2014-08-18 | 213 | 213 | 212 | 213 | 7,700 | 213 |
| 2014-08-15 | 214 | 214 | 212 | 213 | 9,300 | 213 |
| 2014-08-14 | 215 | 215 | 214 | 214 | 7,900 | 214 |
| 2014-08-13 | 216 | 216 | 210 | 215 | 22,600 | 215 |
| 2014-08-12 | 215 | 217 | 215 | 217 | 6,300 | 217 |
| 2014-08-11 | 216 | 216 | 215 | 215 | 9,700 | 215 |
| 2014-08-08 | 216 | 216 | 214 | 215 | 5,900 | 215 |
| 2014-08-07 | 216 | 216 | 214 | 216 | 11,900 | 216 |
| 2014-08-06 | 216 | 218 | 215 | 217 | 8,900 | 217 |
| 2014-08-05 | 220 | 220 | 216 | 216 | 14,400 | 216 |
| 2014-08-04 | 220 | 222 | 218 | 219 | 12,500 | 219 |
| 2014-08-01 | 216 | 222 | 215 | 220 | 36,300 | 220 |
| 2014-07-31 | 222 | 222 | 219 | 220 | 132,100 | 220 |
| 2014-07-30 | 230 | 238 | 228 | 228 | 9,800 | 228 |
| 2014-07-29 | 231 | 232 | 230 | 231 | 9,400 | 231 |
| 2014-07-28 | 230 | 231 | 229 | 231 | 6,700 | 231 |
| 2014-07-25 | 229 | 232 | 227 | 230 | 13,500 | 230 |
| 2014-07-24 | 236 | 238 | 230 | 235 | 5,800 | 235 |
| 2014-07-23 | 234 | 241 | 233 | 235 | 11,100 | 235 |
| 2014-07-22 | 235 | 237 | 233 | 233 | 2,300 | 233 |
| 2014-07-18 | 232 | 234 | 231 | 231 | 1,300 | 231 |
| 2014-07-17 | 235 | 235 | 230 | 231 | 3,100 | 231 |
| 2014-07-16 | 235 | 235 | 232 | 232 | 2,500 | 232 |
| 2014-07-15 | 231 | 235 | 228 | 234 | 9,000 | 234 |
| 2014-07-14 | 242 | 242 | 226 | 236 | 12,300 | 236 |
| 2014-07-11 | 243 | 243 | 238 | 238 | 1,000 | 238 |
| 2014-07-10 | 241 | 244 | 233 | 238 | 6,000 | 238 |
| 2014-07-09 | 245 | 245 | 242 | 242 | 2,300 | 242 |
| 2014-07-08 | 243 | 243 | 243 | 243 | 300 | 243 |
| 2014-07-07 | 250 | 250 | 243 | 243 | 8,800 | 243 |
| 2014-07-04 | 246 | 247 | 228 | 242 | 18,500 | 242 |
| 2014-07-03 | 250 | 252 | 241 | 252 | 14,200 | 252 |
| 2014-07-02 | 248 | 248 | 243 | 243 | 11,300 | 243 |
| 2014-07-01 | 241 | 242 | 238 | 241 | 11,700 | 241 |
| 2014-06-30 | 236 | 238 | 235 | 238 | 3,900 | 238 |
| 2014-06-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2014-06-26 | 237 | 237 | 237 | 237 | 1,200 | 237 |
| 2014-06-25 | 237 | 238 | 235 | 235 | 3,700 | 235 |
| 2014-06-24 | 233 | 236 | 233 | 236 | 2,500 | 236 |
| 2014-06-23 | 236 | 236 | 232 | 232 | 4,300 | 232 |
| 2014-06-20 | 233 | 236 | 230 | 236 | 5,400 | 236 |
| 2014-06-19 | 228 | 239 | 226 | 238 | 8,500 | 238 |
| 2014-06-18 | 228 | 228 | 228 | 228 | 200 | 228 |
| 2014-06-17 | 228 | 229 | 227 | 228 | 1,700 | 228 |
| 2014-06-16 | 226 | 228 | 226 | 227 | 3,500 | 227 |
| 2014-06-13 | 230 | 230 | 228 | 230 | 1,200 | 230 |
| 2014-06-12 | 230 | 231 | 230 | 230 | 900 | 230 |
| 2014-06-11 | 231 | 231 | 229 | 229 | 200 | 229 |
| 2014-06-10 | 226 | 232 | 226 | 231 | 2,100 | 231 |
| 2014-06-09 | 229 | 229 | 227 | 227 | 300 | 227 |
| 2014-06-06 | 230 | 230 | 226 | 226 | 1,000 | 226 |
| 2014-06-05 | 230 | 230 | 226 | 229 | 2,600 | 229 |
| 2014-06-04 | 227 | 227 | 227 | 227 | 1,100 | 227 |
| 2014-06-03 | 220 | 227 | 220 | 227 | 6,500 | 227 |
| 2014-06-02 | 221 | 225 | 221 | 225 | 5,700 | 225 |
| 2014-05-30 | 218 | 220 | 218 | 220 | 6,200 | 220 |
| 2014-05-29 | 217 | 217 | 216 | 216 | 1,200 | 216 |
| 2014-05-28 | 218 | 218 | 217 | 217 | 300 | 217 |
| 2014-05-27 | 219 | 219 | 216 | 219 | 3,200 | 219 |
| 2014-05-26 | 216 | 218 | 216 | 217 | 2,600 | 217 |
| 2014-05-23 | 218 | 218 | 217 | 217 | 4,000 | 217 |
| 2014-05-22 | 216 | 218 | 214 | 214 | 4,800 | 214 |
| 2014-05-21 | 215 | 218 | 215 | 218 | 700 | 218 |
| 2014-05-20 | 218 | 218 | 214 | 216 | 2,200 | 216 |
| 2014-05-19 | 219 | 219 | 214 | 216 | 4,600 | 216 |
| 2014-05-16 | 218 | 222 | 211 | 216 | 5,700 | 216 |
| 2014-05-15 | 222 | 222 | 218 | 218 | 6,700 | 218 |
| 2014-05-14 | 223 | 224 | 214 | 214 | 7,800 | 214 |
| 2014-05-13 | 224 | 224 | 222 | 223 | 1,600 | 223 |
| 2014-05-12 | 226 | 226 | 223 | 224 | 4,400 | 224 |
| 2014-05-09 | 228 | 229 | 228 | 228 | 2,200 | 228 |
| 2014-05-08 | 230 | 230 | 228 | 228 | 1,900 | 228 |
| 2014-05-07 | 233 | 233 | 230 | 230 | 3,200 | 230 |
| 2014-05-02 | 230 | 233 | 230 | 233 | 1,300 | 233 |
| 2014-05-01 | 233 | 233 | 229 | 230 | 6,000 | 230 |
| 2014-04-30 | 236 | 239 | 233 | 233 | 3,200 | 233 |
| 2014-04-28 | 232 | 235 | 232 | 235 | 900 | 235 |
| 2014-04-25 | 233 | 235 | 232 | 232 | 7,400 | 232 |
| 2014-04-24 | 229 | 233 | 228 | 233 | 1,500 | 233 |
| 2014-04-23 | 230 | 231 | 227 | 231 | 1,800 | 231 |
| 2014-04-22 | 229 | 230 | 229 | 230 | 1,400 | 230 |
| 2014-04-21 | 230 | 230 | 229 | 229 | 2,200 | 229 |
| 2014-04-18 | 230 | 232 | 230 | 231 | 400 | 231 |
| 2014-04-17 | 229 | 233 | 229 | 230 | 1,300 | 230 |
| 2014-04-16 | 229 | 233 | 228 | 229 | 3,500 | 229 |
| 2014-04-15 | 231 | 231 | 230 | 230 | 3,600 | 230 |
| 2014-04-14 | 232 | 232 | 230 | 230 | 1,400 | 230 |
| 2014-04-11 | 236 | 236 | 235 | 236 | 3,100 | 236 |
| 2014-04-10 | 229 | 238 | 229 | 235 | 3,400 | 235 |
| 2014-04-09 | 228 | 238 | 228 | 229 | 4,500 | 229 |
| 2014-04-08 | 228 | 228 | 226 | 227 | 4,000 | 227 |
| 2014-04-07 | 233 | 233 | 229 | 229 | 2,100 | 229 |
| 2014-04-04 | 233 | 233 | 230 | 230 | 3,600 | 230 |
| 2014-04-03 | 234 | 234 | 230 | 231 | 2,900 | 231 |
| 2014-04-02 | 230 | 235 | 230 | 234 | 5,000 | 234 |
| 2014-04-01 | 239 | 239 | 237 | 237 | 1,400 | 237 |
| 2014-03-31 | 233 | 233 | 232 | 233 | 500 | 233 |
| 2014-03-28 | 233 | 236 | 233 | 236 | 200 | 236 |
| 2014-03-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2014-03-26 | 233 | 236 | 233 | 234 | 10,500 | 234 |
| 2014-03-25 | 234 | 235 | 232 | 235 | 5,400 | 235 |
| 2014-03-24 | 226 | 251 | 226 | 233 | 16,300 | 233 |
| 2014-03-20 | 229 | 230 | 228 | 228 | 6,400 | 228 |
| 2014-03-19 | 239 | 239 | 230 | 232 | 7,300 | 232 |
| 2014-03-18 | 235 | 237 | 235 | 235 | 3,400 | 235 |
| 2014-03-17 | 240 | 240 | 235 | 236 | 6,500 | 236 |
| 2014-03-14 | 246 | 246 | 240 | 240 | 6,600 | 240 |
| 2014-03-13 | 247 | 247 | 245 | 246 | 600 | 246 |
| 2014-03-12 | 250 | 250 | 241 | 244 | 14,100 | 244 |
| 2014-03-11 | 248 | 248 | 245 | 247 | 5,000 | 247 |
| 2014-03-10 | 250 | 250 | 249 | 249 | 1,500 | 249 |
| 2014-03-07 | 253 | 253 | 249 | 251 | 4,600 | 251 |
| 2014-03-06 | 251 | 253 | 251 | 253 | 700 | 253 |
| 2014-03-05 | 253 | 256 | 251 | 253 | 9,000 | 253 |
| 2014-03-04 | 249 | 253 | 249 | 253 | 2,900 | 253 |
| 2014-03-03 | 252 | 252 | 249 | 250 | 8,100 | 250 |
| 2014-02-28 | 255 | 255 | 253 | 253 | 1,800 | 253 |
| 2014-02-27 | 255 | 257 | 255 | 255 | 11,900 | 255 |
| 2014-02-26 | 252 | 262 | 252 | 259 | 57,100 | 259 |
| 2014-02-25 | 278 | 278 | 275 | 278 | 23,200 | 278 |
| 2014-02-24 | 275 | 277 | 274 | 275 | 14,700 | 275 |
| 2014-02-21 | 270 | 277 | 270 | 274 | 35,800 | 274 |
| 2014-02-20 | 280 | 280 | 277 | 278 | 6,600 | 278 |
| 2014-02-19 | 276 | 279 | 276 | 277 | 2,200 | 277 |
| 2014-02-18 | 281 | 281 | 275 | 276 | 7,000 | 276 |
| 2014-02-17 | 280 | 280 | 277 | 280 | 3,400 | 280 |
| 2014-02-14 | 280 | 280 | 276 | 280 | 16,400 | 280 |
| 2014-02-13 | 280 | 280 | 277 | 278 | 5,800 | 278 |
| 2014-02-12 | 285 | 285 | 278 | 280 | 8,900 | 280 |
| 2014-02-10 | 276 | 287 | 275 | 287 | 24,400 | 287 |
| 2014-02-07 | 275 | 276 | 273 | 276 | 4,500 | 276 |
| 2014-02-06 | 270 | 275 | 270 | 273 | 6,700 | 273 |
| 2014-02-05 | 272 | 275 | 271 | 271 | 5,600 | 271 |
| 2014-02-04 | 276 | 276 | 270 | 272 | 16,700 | 272 |
| 2014-02-03 | 277 | 280 | 274 | 278 | 16,700 | 278 |
| 2014-01-31 | 280 | 281 | 275 | 279 | 13,400 | 279 |
| 2014-01-30 | 275 | 280 | 274 | 279 | 16,600 | 279 |
| 2014-01-29 | 274 | 276 | 273 | 274 | 4,500 | 274 |
| 2014-01-28 | 271 | 274 | 271 | 274 | 1,600 | 274 |
| 2014-01-27 | 272 | 275 | 270 | 271 | 8,200 | 271 |
| 2014-01-24 | 274 | 274 | 273 | 274 | 9,300 | 274 |
| 2014-01-23 | 274 | 277 | 274 | 277 | 5,200 | 277 |
| 2014-01-22 | 274 | 275 | 274 | 274 | 6,600 | 274 |
| 2014-01-21 | 275 | 276 | 273 | 273 | 4,000 | 273 |
| 2014-01-20 | 272 | 275 | 270 | 275 | 10,000 | 275 |
| 2014-01-17 | 275 | 276 | 271 | 272 | 8,600 | 272 |
| 2014-01-16 | 270 | 273 | 268 | 273 | 5,600 | 273 |
| 2014-01-15 | 268 | 272 | 261 | 268 | 16,200 | 268 |
| 2014-01-14 | 267 | 268 | 265 | 266 | 11,000 | 266 |
| 2014-01-10 | 264 | 269 | 261 | 268 | 5,900 | 268 |
| 2014-01-09 | 259 | 262 | 258 | 262 | 5,200 | 262 |
| 2014-01-08 | 257 | 263 | 257 | 260 | 18,400 | 260 |
| 2014-01-07 | 260 | 262 | 258 | 261 | 8,800 | 261 |
| 2014-01-06 | 255 | 258 | 254 | 254 | 23,300 | 254 |
分割・併合履歴 ： なし
