4645 (株)市進ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 273 | 273 | 269 | 271 | 11,700 | 271 |
| 2015-12-29 | 274 | 274 | 266 | 273 | 19,600 | 273 |
| 2015-12-28 | 274 | 279 | 268 | 269 | 14,100 | 269 |
| 2015-12-25 | 274 | 274 | 261 | 268 | 40,100 | 268 |
| 2015-12-24 | 268 | 270 | 264 | 270 | 31,600 | 270 |
| 2015-12-22 | 260 | 263 | 257 | 263 | 32,000 | 263 |
| 2015-12-21 | 261 | 269 | 260 | 262 | 42,400 | 262 |
| 2015-12-18 | 256 | 261 | 254 | 260 | 26,400 | 260 |
| 2015-12-17 | 255 | 263 | 254 | 258 | 29,700 | 258 |
| 2015-12-16 | 261 | 277 | 251 | 253 | 62,800 | 253 |
| 2015-12-15 | 265 | 266 | 259 | 259 | 21,900 | 259 |
| 2015-12-14 | 280 | 281 | 260 | 264 | 81,800 | 264 |
| 2015-12-11 | 279 | 286 | 279 | 282 | 12,300 | 282 |
| 2015-12-10 | 293 | 293 | 278 | 279 | 37,000 | 279 |
| 2015-12-09 | 298 | 306 | 292 | 294 | 24,900 | 294 |
| 2015-12-08 | 292 | 330 | 292 | 295 | 137,700 | 295 |
| 2015-12-07 | 296 | 311 | 290 | 295 | 135,500 | 295 |
| 2015-12-04 | 279 | 342 | 279 | 297 | 612,700 | 297 |
| 2015-12-03 | 280 | 284 | 278 | 284 | 62,700 | 284 |
| 2015-12-02 | 274 | 277 | 274 | 275 | 28,700 | 275 |
| 2015-12-01 | 270 | 278 | 262 | 271 | 113,800 | 271 |
| 2015-11-30 | 261 | 269 | 260 | 264 | 99,000 | 264 |
| 2015-11-27 | 254 | 262 | 252 | 262 | 27,100 | 262 |
| 2015-11-26 | 250 | 256 | 248 | 253 | 45,700 | 253 |
| 2015-11-25 | 248 | 252 | 246 | 249 | 32,300 | 249 |
| 2015-11-24 | 244 | 244 | 241 | 244 | 14,800 | 244 |
| 2015-11-20 | 243 | 243 | 241 | 241 | 6,100 | 241 |
| 2015-11-19 | 242 | 243 | 242 | 242 | 5,600 | 242 |
| 2015-11-18 | 242 | 244 | 241 | 241 | 8,100 | 241 |
| 2015-11-17 | 240 | 249 | 240 | 243 | 36,900 | 243 |
| 2015-11-16 | 243 | 243 | 239 | 242 | 5,200 | 242 |
| 2015-11-13 | 241 | 243 | 241 | 243 | 1,800 | 243 |
| 2015-11-12 | 242 | 242 | 240 | 242 | 4,300 | 242 |
| 2015-11-11 | 242 | 243 | 240 | 241 | 3,100 | 241 |
| 2015-11-10 | 238 | 246 | 238 | 241 | 5,900 | 241 |
| 2015-11-09 | 247 | 247 | 237 | 239 | 51,500 | 239 |
| 2015-11-06 | 246 | 249 | 245 | 247 | 5,700 | 247 |
| 2015-11-05 | 257 | 257 | 244 | 244 | 38,100 | 244 |
| 2015-11-04 | 253 | 260 | 251 | 260 | 18,200 | 260 |
| 2015-11-02 | 252 | 260 | 248 | 254 | 29,800 | 254 |
| 2015-10-30 | 244 | 256 | 244 | 251 | 49,000 | 251 |
| 2015-10-29 | 244 | 245 | 243 | 244 | 3,000 | 244 |
| 2015-10-28 | 245 | 246 | 243 | 243 | 2,600 | 243 |
| 2015-10-27 | 245 | 246 | 244 | 246 | 5,000 | 246 |
| 2015-10-26 | 248 | 248 | 244 | 245 | 5,000 | 245 |
| 2015-10-23 | 244 | 248 | 243 | 244 | 21,600 | 244 |
| 2015-10-22 | 243 | 244 | 242 | 243 | 3,900 | 243 |
| 2015-10-21 | 245 | 245 | 243 | 243 | 7,700 | 243 |
| 2015-10-20 | 242 | 244 | 242 | 244 | 6,100 | 244 |
| 2015-10-19 | 243 | 244 | 242 | 242 | 4,100 | 242 |
| 2015-10-16 | 243 | 244 | 241 | 243 | 5,700 | 243 |
| 2015-10-15 | 243 | 244 | 243 | 243 | 4,800 | 243 |
| 2015-10-14 | 243 | 243 | 241 | 243 | 14,200 | 243 |
| 2015-10-13 | 245 | 247 | 240 | 245 | 27,300 | 245 |
| 2015-10-09 | 249 | 280 | 243 | 243 | 297,700 | 243 |
| 2015-10-08 | 241 | 243 | 239 | 241 | 11,700 | 241 |
| 2015-10-07 | 240 | 242 | 240 | 240 | 4,100 | 240 |
| 2015-10-06 | 239 | 240 | 238 | 240 | 4,700 | 240 |
| 2015-10-05 | 238 | 241 | 237 | 239 | 11,600 | 239 |
| 2015-10-02 | 236 | 237 | 235 | 237 | 2,700 | 237 |
| 2015-10-01 | 233 | 237 | 233 | 235 | 3,600 | 235 |
| 2015-09-30 | 232 | 233 | 231 | 233 | 7,300 | 233 |
| 2015-09-29 | 234 | 234 | 230 | 231 | 8,400 | 231 |
| 2015-09-28 | 233 | 235 | 230 | 233 | 3,800 | 233 |
| 2015-09-25 | 232 | 232 | 229 | 232 | 8,600 | 232 |
| 2015-09-24 | 229 | 231 | 229 | 231 | 7,800 | 231 |
| 2015-09-18 | 231 | 231 | 229 | 229 | 1,700 | 229 |
| 2015-09-17 | 229 | 230 | 228 | 229 | 1,500 | 229 |
| 2015-09-16 | 231 | 233 | 226 | 228 | 16,300 | 228 |
| 2015-09-15 | 232 | 241 | 229 | 230 | 26,200 | 230 |
| 2015-09-14 | 235 | 235 | 231 | 231 | 4,300 | 231 |
| 2015-09-11 | 231 | 234 | 230 | 232 | 3,500 | 232 |
| 2015-09-10 | 233 | 233 | 228 | 232 | 7,400 | 232 |
| 2015-09-09 | 230 | 233 | 230 | 233 | 8,300 | 233 |
| 2015-09-08 | 230 | 230 | 224 | 230 | 12,100 | 230 |
| 2015-09-07 | 230 | 231 | 227 | 231 | 8,100 | 231 |
| 2015-09-04 | 236 | 236 | 230 | 231 | 14,400 | 231 |
| 2015-09-03 | 238 | 239 | 235 | 236 | 5,700 | 236 |
| 2015-09-02 | 232 | 238 | 231 | 238 | 5,400 | 238 |
| 2015-09-01 | 236 | 238 | 235 | 235 | 7,200 | 235 |
| 2015-08-31 | 236 | 240 | 235 | 236 | 8,200 | 236 |
| 2015-08-28 | 234 | 239 | 232 | 234 | 14,900 | 234 |
| 2015-08-27 | 230 | 234 | 228 | 230 | 12,100 | 230 |
| 2015-08-26 | 228 | 232 | 221 | 228 | 10,100 | 228 |
| 2015-08-25 | 222 | 234 | 211 | 221 | 46,400 | 221 |
| 2015-08-24 | 236 | 239 | 228 | 229 | 51,300 | 229 |
| 2015-08-21 | 241 | 242 | 238 | 241 | 34,200 | 241 |
| 2015-08-20 | 244 | 245 | 242 | 243 | 8,100 | 243 |
| 2015-08-19 | 244 | 245 | 243 | 244 | 16,900 | 244 |
| 2015-08-18 | 242 | 244 | 242 | 243 | 8,300 | 243 |
| 2015-08-17 | 243 | 244 | 241 | 241 | 21,700 | 241 |
| 2015-08-14 | 241 | 242 | 240 | 242 | 6,400 | 242 |
| 2015-08-13 | 241 | 242 | 239 | 241 | 21,400 | 241 |
| 2015-08-12 | 242 | 243 | 241 | 241 | 11,000 | 241 |
| 2015-08-11 | 242 | 242 | 241 | 241 | 11,000 | 241 |
| 2015-08-10 | 244 | 244 | 239 | 241 | 28,100 | 241 |
| 2015-08-07 | 242 | 242 | 239 | 241 | 16,800 | 241 |
| 2015-08-06 | 240 | 242 | 240 | 242 | 16,300 | 242 |
| 2015-08-05 | 243 | 244 | 240 | 240 | 66,300 | 240 |
| 2015-08-04 | 245 | 272 | 241 | 241 | 333,200 | 241 |
| 2015-08-03 | 243 | 243 | 241 | 243 | 56,700 | 243 |
| 2015-07-31 | 242 | 244 | 241 | 242 | 143,700 | 242 |
| 2015-07-30 | 256 | 262 | 248 | 248 | 85,900 | 248 |
| 2015-07-29 | 260 | 260 | 255 | 256 | 17,300 | 256 |
| 2015-07-28 | 261 | 262 | 260 | 260 | 6,200 | 260 |
| 2015-07-27 | 260 | 263 | 258 | 261 | 15,500 | 261 |
| 2015-07-24 | 264 | 268 | 263 | 265 | 15,000 | 265 |
| 2015-07-23 | 264 | 265 | 262 | 263 | 18,300 | 263 |
| 2015-07-22 | 261 | 264 | 259 | 261 | 19,500 | 261 |
| 2015-07-21 | 266 | 267 | 261 | 264 | 22,900 | 264 |
| 2015-07-17 | 270 | 270 | 264 | 264 | 21,800 | 264 |
| 2015-07-16 | 276 | 276 | 264 | 269 | 33,500 | 269 |
| 2015-07-15 | 288 | 288 | 268 | 272 | 48,300 | 272 |
| 2015-07-14 | 285 | 297 | 279 | 283 | 85,600 | 283 |
| 2015-07-13 | 279 | 284 | 275 | 284 | 17,500 | 284 |
| 2015-07-10 | 274 | 280 | 268 | 279 | 18,000 | 279 |
| 2015-07-09 | 275 | 275 | 260 | 274 | 25,800 | 274 |
| 2015-07-08 | 286 | 286 | 275 | 275 | 35,000 | 275 |
| 2015-07-07 | 282 | 287 | 282 | 284 | 14,700 | 284 |
| 2015-07-06 | 293 | 305 | 279 | 281 | 90,300 | 281 |
| 2015-07-03 | 290 | 290 | 285 | 285 | 24,500 | 285 |
| 2015-07-02 | 294 | 297 | 287 | 290 | 62,000 | 290 |
| 2015-07-01 | 298 | 299 | 287 | 291 | 46,700 | 291 |
| 2015-06-30 | 287 | 297 | 282 | 285 | 103,600 | 285 |
| 2015-06-29 | 282 | 323 | 273 | 294 | 426,200 | 294 |
| 2015-06-26 | 298 | 315 | 282 | 290 | 269,200 | 290 |
| 2015-06-25 | 302 | 317 | 292 | 294 | 93,300 | 294 |
| 2015-06-24 | 307 | 323 | 292 | 294 | 201,400 | 294 |
| 2015-06-23 | 292 | 365 | 290 | 300 | 1,575,300 | 300 |
| 2015-06-22 | 309 | 324 | 298 | 305 | 569,100 | 305 |
| 2015-06-19 | 319 | 369 | 274 | 333 | 3,064,200 | 333 |
| 2015-06-18 | 265 | 338 | 262 | 295 | 3,458,800 | 295 |
| 2015-06-17 | 252 | 262 | 250 | 258 | 52,500 | 258 |
| 2015-06-16 | 252 | 258 | 246 | 252 | 52,400 | 252 |
| 2015-06-15 | 250 | 299 | 250 | 250 | 545,900 | 250 |
| 2015-06-12 | 242 | 243 | 241 | 242 | 8,900 | 242 |
| 2015-06-11 | 242 | 244 | 242 | 244 | 4,000 | 244 |
| 2015-06-10 | 241 | 241 | 240 | 241 | 4,700 | 241 |
| 2015-06-09 | 244 | 244 | 240 | 240 | 17,500 | 240 |
| 2015-06-08 | 242 | 244 | 242 | 244 | 11,900 | 244 |
| 2015-06-05 | 242 | 242 | 240 | 241 | 11,700 | 241 |
| 2015-06-04 | 242 | 243 | 241 | 242 | 11,800 | 242 |
| 2015-06-03 | 242 | 245 | 240 | 241 | 9,600 | 241 |
| 2015-06-02 | 247 | 247 | 238 | 242 | 29,500 | 242 |
| 2015-06-01 | 249 | 249 | 239 | 244 | 48,400 | 244 |
| 2015-05-29 | 245 | 250 | 243 | 245 | 25,600 | 245 |
| 2015-05-28 | 254 | 259 | 243 | 243 | 39,500 | 243 |
| 2015-05-27 | 254 | 256 | 248 | 256 | 16,800 | 256 |
| 2015-05-26 | 242 | 260 | 242 | 253 | 76,600 | 253 |
| 2015-05-25 | 244 | 260 | 241 | 246 | 113,800 | 246 |
| 2015-05-22 | 239 | 290 | 230 | 252 | 608,100 | 252 |
| 2015-05-21 | 251 | 252 | 237 | 243 | 358,900 | 243 |
| 2015-05-20 | 254 | 310 | 252 | 259 | 2,466,800 | 259 |
| 2015-05-19 | 230 | 232 | 228 | 230 | 3,700 | 230 |
| 2015-05-18 | 236 | 241 | 225 | 229 | 46,800 | 229 |
| 2015-05-15 | 232 | 232 | 229 | 229 | 9,700 | 229 |
| 2015-05-14 | 234 | 235 | 231 | 231 | 4,100 | 231 |
| 2015-05-13 | 234 | 234 | 230 | 231 | 4,500 | 231 |
| 2015-05-12 | 232 | 234 | 229 | 234 | 8,800 | 234 |
| 2015-05-11 | 233 | 233 | 228 | 228 | 1,800 | 228 |
| 2015-05-08 | 229 | 231 | 229 | 231 | 3,800 | 231 |
| 2015-05-07 | 227 | 229 | 226 | 229 | 7,900 | 229 |
| 2015-05-01 | 230 | 230 | 226 | 228 | 5,500 | 228 |
| 2015-04-30 | 228 | 230 | 228 | 230 | 4,300 | 230 |
| 2015-04-28 | 229 | 230 | 227 | 228 | 1,000 | 228 |
| 2015-04-27 | 228 | 230 | 227 | 229 | 4,000 | 229 |
| 2015-04-24 | 233 | 233 | 228 | 228 | 4,400 | 228 |
| 2015-04-23 | 230 | 230 | 227 | 229 | 8,700 | 229 |
| 2015-04-22 | 229 | 229 | 227 | 228 | 2,500 | 228 |
| 2015-04-21 | 228 | 235 | 228 | 229 | 11,700 | 229 |
| 2015-04-20 | 235 | 235 | 228 | 230 | 5,900 | 230 |
| 2015-04-17 | 227 | 237 | 226 | 237 | 33,400 | 237 |
| 2015-04-16 | 232 | 235 | 230 | 234 | 8,700 | 234 |
| 2015-04-15 | 228 | 233 | 225 | 233 | 28,800 | 233 |
| 2015-04-14 | 228 | 230 | 227 | 227 | 15,100 | 227 |
| 2015-04-13 | 227 | 229 | 222 | 229 | 51,400 | 229 |
| 2015-04-10 | 227 | 229 | 227 | 229 | 15,200 | 229 |
| 2015-04-09 | 224 | 226 | 223 | 225 | 11,300 | 225 |
| 2015-04-08 | 222 | 223 | 222 | 222 | 4,500 | 222 |
| 2015-04-07 | 222 | 223 | 221 | 223 | 7,200 | 223 |
| 2015-04-06 | 222 | 224 | 221 | 223 | 7,300 | 223 |
| 2015-04-03 | 223 | 225 | 219 | 222 | 15,800 | 222 |
| 2015-04-02 | 225 | 225 | 220 | 220 | 40,800 | 220 |
| 2015-04-01 | 226 | 226 | 221 | 225 | 12,700 | 225 |
| 2015-03-31 | 228 | 228 | 223 | 225 | 13,000 | 225 |
| 2015-03-30 | 226 | 227 | 226 | 227 | 2,500 | 227 |
| 2015-03-27 | 224 | 230 | 223 | 226 | 8,700 | 226 |
| 2015-03-26 | 225 | 227 | 224 | 225 | 19,900 | 225 |
| 2015-03-25 | 226 | 227 | 225 | 226 | 29,600 | 226 |
| 2015-03-24 | 225 | 226 | 224 | 226 | 27,700 | 226 |
| 2015-03-23 | 223 | 231 | 223 | 225 | 38,300 | 225 |
| 2015-03-20 | 223 | 225 | 223 | 224 | 12,100 | 224 |
| 2015-03-19 | 224 | 225 | 224 | 224 | 7,700 | 224 |
| 2015-03-18 | 225 | 228 | 224 | 226 | 15,800 | 226 |
| 2015-03-17 | 229 | 229 | 224 | 226 | 8,100 | 226 |
| 2015-03-16 | 228 | 228 | 223 | 227 | 8,600 | 227 |
| 2015-03-13 | 227 | 229 | 221 | 228 | 26,400 | 228 |
| 2015-03-12 | 229 | 229 | 219 | 225 | 23,900 | 225 |
| 2015-03-11 | 230 | 230 | 226 | 226 | 10,100 | 226 |
| 2015-03-10 | 230 | 230 | 228 | 230 | 4,400 | 230 |
| 2015-03-09 | 230 | 230 | 228 | 228 | 6,800 | 228 |
| 2015-03-06 | 230 | 234 | 228 | 229 | 19,800 | 229 |
| 2015-03-05 | 224 | 230 | 224 | 228 | 6,200 | 228 |
| 2015-03-04 | 223 | 228 | 222 | 226 | 14,300 | 226 |
| 2015-03-03 | 229 | 229 | 222 | 225 | 32,600 | 225 |
| 2015-03-02 | 229 | 229 | 226 | 229 | 11,500 | 229 |
| 2015-02-27 | 228 | 232 | 226 | 229 | 40,300 | 229 |
| 2015-02-26 | 235 | 235 | 230 | 234 | 37,900 | 234 |
| 2015-02-25 | 237 | 240 | 233 | 235 | 84,500 | 235 |
| 2015-02-24 | 260 | 260 | 254 | 256 | 78,000 | 256 |
| 2015-02-23 | 251 | 258 | 250 | 256 | 85,600 | 256 |
| 2015-02-20 | 248 | 251 | 248 | 250 | 38,400 | 250 |
| 2015-02-19 | 247 | 250 | 246 | 248 | 27,800 | 248 |
| 2015-02-18 | 246 | 248 | 245 | 246 | 20,200 | 246 |
| 2015-02-17 | 245 | 246 | 244 | 246 | 13,000 | 246 |
| 2015-02-16 | 242 | 245 | 242 | 243 | 13,700 | 243 |
| 2015-02-13 | 242 | 244 | 241 | 242 | 17,700 | 242 |
| 2015-02-12 | 242 | 244 | 242 | 242 | 20,800 | 242 |
| 2015-02-10 | 241 | 242 | 241 | 242 | 4,500 | 242 |
| 2015-02-09 | 241 | 243 | 240 | 243 | 33,100 | 243 |
| 2015-02-06 | 240 | 243 | 240 | 240 | 17,700 | 240 |
| 2015-02-05 | 241 | 242 | 241 | 242 | 11,100 | 242 |
| 2015-02-04 | 241 | 242 | 240 | 242 | 11,000 | 242 |
| 2015-02-03 | 241 | 242 | 240 | 242 | 4,800 | 242 |
| 2015-02-02 | 241 | 241 | 240 | 241 | 6,100 | 241 |
| 2015-01-30 | 240 | 243 | 240 | 242 | 6,700 | 242 |
| 2015-01-29 | 240 | 241 | 240 | 240 | 23,800 | 240 |
| 2015-01-28 | 243 | 243 | 241 | 242 | 11,700 | 242 |
| 2015-01-27 | 240 | 244 | 240 | 244 | 7,200 | 244 |
| 2015-01-26 | 244 | 244 | 240 | 241 | 15,200 | 241 |
| 2015-01-23 | 239 | 244 | 238 | 244 | 20,100 | 244 |
| 2015-01-22 | 243 | 243 | 240 | 242 | 7,000 | 242 |
| 2015-01-21 | 243 | 243 | 241 | 241 | 4,500 | 241 |
| 2015-01-20 | 242 | 245 | 242 | 244 | 5,900 | 244 |
| 2015-01-19 | 240 | 246 | 240 | 242 | 12,000 | 242 |
| 2015-01-16 | 240 | 242 | 237 | 237 | 6,500 | 237 |
| 2015-01-15 | 242 | 243 | 240 | 240 | 15,700 | 240 |
| 2015-01-14 | 246 | 247 | 242 | 243 | 6,900 | 243 |
| 2015-01-13 | 244 | 246 | 243 | 246 | 6,000 | 246 |
| 2015-01-09 | 246 | 246 | 244 | 245 | 10,000 | 245 |
| 2015-01-08 | 244 | 245 | 240 | 245 | 8,300 | 245 |
| 2015-01-07 | 244 | 245 | 243 | 244 | 11,300 | 244 |
| 2015-01-06 | 246 | 246 | 244 | 245 | 16,500 | 245 |
| 2015-01-05 | 247 | 247 | 245 | 245 | 10,400 | 245 |
分割・併合履歴 ： なし
