3055 (株)ほくやく・竹山ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-12-17 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 2007-12-14 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-12-12 | 615 | 615 | 615 | 615 | 500 | 615 |
| 2007-12-07 | 620 | 620 | 620 | 620 | 1,500 | 620 |
| 2007-12-04 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2007-11-30 | 652 | 652 | 650 | 650 | 3,000 | 650 |
| 2007-11-29 | 658 | 670 | 652 | 670 | 2,500 | 670 |
| 2007-11-28 | 658 | 658 | 658 | 658 | 1,500 | 658 |
| 2007-11-27 | 659 | 659 | 659 | 659 | 500 | 659 |
| 2007-11-26 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2007-11-22 | 639 | 670 | 639 | 670 | 3,500 | 670 |
| 2007-11-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-11-15 | 750 | 750 | 709 | 730 | 2,500 | 730 |
| 2007-11-02 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2007-10-31 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-10-30 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-10-29 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-10-26 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2007-10-25 | 710 | 715 | 710 | 710 | 2,500 | 710 |
| 2007-10-22 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2007-10-19 | 710 | 710 | 700 | 700 | 11,500 | 700 |
| 2007-10-16 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 2007-10-15 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2007-10-09 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2007-10-03 | 724 | 724 | 724 | 724 | 2,000 | 724 |
| 2007-10-02 | 779 | 779 | 779 | 779 | 500 | 779 |
| 2007-10-01 | 749 | 749 | 720 | 749 | 2,000 | 749 |
| 2007-09-28 | 749 | 749 | 749 | 749 | 500 | 749 |
| 2007-09-27 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2007-09-26 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2007-09-21 | 789 | 789 | 789 | 789 | 1,500 | 789 |
| 2007-09-20 | 789 | 789 | 789 | 789 | 1,500 | 789 |
| 2007-09-18 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2007-09-07 | 720 | 745 | 720 | 735 | 24,000 | 735 |
| 2007-09-05 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2007-09-04 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2007-08-31 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2007-08-29 | 801 | 830 | 799 | 799 | 4,000 | 799 |
| 2007-08-28 | 880 | 880 | 800 | 800 | 21,000 | 800 |
| 2007-08-27 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2007-08-15 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2007-07-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-07-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-07-27 | 899 | 899 | 899 | 899 | 500 | 899 |
| 2007-07-26 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2007-07-25 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2007-07-17 | 910 | 910 | 910 | 910 | 2,500 | 910 |
| 2007-07-13 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2007-07-12 | 890 | 900 | 890 | 900 | 5,500 | 900 |
| 2007-07-10 | 865 | 880 | 865 | 880 | 1,000 | 880 |
| 2007-07-04 | 865 | 865 | 865 | 865 | 500 | 865 |
| 2007-07-02 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2007-06-29 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 2007-06-28 | 859 | 860 | 859 | 860 | 7,000 | 860 |
| 2007-06-27 | 859 | 859 | 859 | 859 | 500 | 859 |
| 2007-06-26 | 859 | 859 | 859 | 859 | 500 | 859 |
| 2007-06-25 | 859 | 860 | 859 | 860 | 7,000 | 860 |
| 2007-06-22 | 830 | 860 | 830 | 860 | 2,500 | 860 |
| 2007-06-19 | 840 | 840 | 840 | 840 | 500 | 840 |
| 2007-06-18 | 850 | 850 | 840 | 849 | 3,000 | 849 |
| 2007-06-15 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2007-06-14 | 850 | 850 | 850 | 850 | 2,500 | 850 |
| 2007-06-13 | 850 | 850 | 850 | 850 | 1,500 | 850 |
| 2007-06-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2007-06-11 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2007-06-08 | 850 | 850 | 850 | 850 | 2,500 | 850 |
| 2007-06-07 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2007-06-06 | 850 | 850 | 850 | 850 | 4,500 | 850 |
| 2007-06-01 | 860 | 860 | 860 | 860 | 2,500 | 860 |
| 2007-05-31 | 860 | 860 | 860 | 860 | 7,500 | 860 |
| 2007-05-30 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2007-05-29 | 870 | 870 | 860 | 860 | 5,500 | 860 |
| 2007-05-28 | 870 | 870 | 870 | 870 | 2,500 | 870 |
| 2007-05-25 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2007-05-15 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2007-05-08 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2007-05-02 | 862 | 862 | 850 | 850 | 9,000 | 850 |
| 2007-05-01 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-04-27 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-04-25 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-04-20 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2007-04-18 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2007-04-16 | 898 | 898 | 853 | 853 | 2,000 | 853 |
| 2007-03-30 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2007-03-29 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2007-03-28 | 852 | 852 | 852 | 852 | 3,500 | 852 |
| 2007-03-23 | 900 | 900 | 900 | 900 | 3,500 | 900 |
| 2007-03-22 | 900 | 900 | 900 | 900 | 1,500 | 900 |
| 2007-03-16 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2007-03-15 | 900 | 900 | 850 | 850 | 10,000 | 850 |
| 2007-03-13 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2007-03-06 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-03-05 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-03-02 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-03-01 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-02-27 | 900 | 900 | 900 | 900 | 1,500 | 900 |
| 2007-02-26 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2007-02-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-02-19 | 900 | 900 | 900 | 900 | 6,500 | 900 |
| 2007-02-16 | 900 | 900 | 900 | 900 | 4,500 | 900 |
| 2007-02-15 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2007-02-14 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 2007-02-08 | 890 | 890 | 880 | 880 | 7,000 | 880 |
| 2007-02-07 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2007-02-06 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2007-02-02 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2007-02-01 | 880 | 880 | 880 | 880 | 3,500 | 880 |
| 2007-01-31 | 880 | 880 | 880 | 880 | 3,500 | 880 |
| 2007-01-30 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2007-01-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-01-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-01-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-01-19 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2007-01-16 | 840 | 880 | 840 | 880 | 1,000 | 880 |
| 2007-01-15 | 900 | 900 | 880 | 880 | 4,500 | 880 |
| 2007-01-11 | 880 | 880 | 880 | 880 | 500 | 880 |
分割・併合履歴 ： なし
