3055 (株)ほくやく・竹山ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 430 | 450 | 430 | 450 | 15,500 | 450 |
| 2008-12-29 | 425 | 425 | 425 | 425 | 10,000 | 425 |
| 2008-12-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-12-25 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2008-12-24 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2008-12-22 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2008-12-19 | 350 | 350 | 350 | 350 | 4,500 | 350 |
| 2008-12-18 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2008-12-11 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2008-12-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-12-09 | 305 | 345 | 305 | 345 | 2,500 | 345 |
| 2008-12-04 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2008-12-02 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-12-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-11-26 | 305 | 305 | 305 | 305 | 6,500 | 305 |
| 2008-11-25 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-11-21 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-11-19 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2008-11-18 | 349 | 349 | 349 | 349 | 500 | 349 |
| 2008-11-11 | 307 | 310 | 305 | 310 | 3,000 | 310 |
| 2008-11-10 | 301 | 301 | 301 | 301 | 500 | 301 |
| 2008-11-06 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2008-11-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-11-04 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-10-31 | 299 | 300 | 280 | 285 | 14,000 | 285 |
| 2008-10-30 | 319 | 319 | 281 | 281 | 8,500 | 281 |
| 2008-10-29 | 301 | 320 | 300 | 320 | 6,500 | 320 |
| 2008-10-28 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-10-27 | 299 | 300 | 299 | 300 | 4,500 | 300 |
| 2008-10-23 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2008-10-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-10-20 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2008-10-17 | 310 | 320 | 310 | 320 | 4,500 | 320 |
| 2008-10-10 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2008-10-09 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-10-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-10-01 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2008-09-30 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2008-09-29 | 430 | 445 | 430 | 445 | 3,500 | 445 |
| 2008-09-24 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-09-22 | 431 | 431 | 430 | 430 | 4,500 | 430 |
| 2008-09-19 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2008-09-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-09-16 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2008-09-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-09-09 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2008-09-01 | 484 | 484 | 484 | 484 | 500 | 484 |
| 2008-08-29 | 486 | 486 | 441 | 486 | 10,000 | 486 |
| 2008-08-28 | 489 | 489 | 489 | 489 | 1,500 | 489 |
| 2008-08-27 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2008-08-26 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2008-08-25 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2008-08-22 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2008-08-15 | 481 | 490 | 481 | 490 | 4,500 | 490 |
| 2008-08-11 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2008-07-31 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2008-07-30 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2008-07-29 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2008-07-28 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2008-07-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-07-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-07-18 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2008-07-17 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2008-07-16 | 546 | 550 | 546 | 550 | 6,000 | 550 |
| 2008-07-15 | 547 | 547 | 547 | 547 | 4,500 | 547 |
| 2008-07-14 | 547 | 547 | 547 | 547 | 3,000 | 547 |
| 2008-07-11 | 548 | 548 | 548 | 548 | 3,000 | 548 |
| 2008-07-10 | 548 | 548 | 548 | 548 | 3,000 | 548 |
| 2008-07-02 | 548 | 548 | 548 | 548 | 500 | 548 |
| 2008-07-01 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2008-06-30 | 549 | 549 | 549 | 549 | 1,500 | 549 |
| 2008-06-27 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2008-06-26 | 530 | 550 | 520 | 550 | 2,500 | 550 |
| 2008-06-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-06-23 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2008-06-16 | 490 | 490 | 490 | 490 | 1,500 | 490 |
| 2008-06-10 | 455 | 465 | 455 | 465 | 3,500 | 465 |
| 2008-06-09 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2008-06-05 | 470 | 470 | 461 | 461 | 1,000 | 461 |
| 2008-05-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-05-29 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2008-05-28 | 470 | 482 | 470 | 470 | 6,000 | 470 |
| 2008-05-27 | 480 | 480 | 460 | 470 | 3,500 | 470 |
| 2008-05-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-05-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-05-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-05-13 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 2008-05-02 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2008-05-01 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2008-04-30 | 490 | 490 | 490 | 490 | 1,500 | 490 |
| 2008-04-28 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2008-04-25 | 490 | 490 | 490 | 490 | 1,500 | 490 |
| 2008-04-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-04-15 | 509 | 510 | 509 | 510 | 3,000 | 510 |
| 2008-04-11 | 502 | 510 | 502 | 510 | 2,500 | 510 |
| 2008-04-03 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2008-04-02 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2008-04-01 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2008-03-31 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2008-03-28 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2008-03-24 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2008-03-21 | 503 | 503 | 503 | 503 | 1,500 | 503 |
| 2008-03-17 | 486 | 486 | 486 | 486 | 1,500 | 486 |
| 2008-03-06 | 490 | 490 | 486 | 486 | 1,500 | 486 |
| 2008-03-03 | 505 | 505 | 505 | 505 | 500 | 505 |
| 2008-02-29 | 530 | 530 | 505 | 505 | 3,000 | 505 |
| 2008-02-28 | 530 | 530 | 530 | 530 | 1,500 | 530 |
| 2008-02-27 | 502 | 502 | 502 | 502 | 1,500 | 502 |
| 2008-02-26 | 540 | 543 | 530 | 530 | 4,500 | 530 |
| 2008-02-25 | 562 | 562 | 532 | 532 | 4,000 | 532 |
| 2008-02-22 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2008-02-15 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2008-02-14 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2008-01-31 | 634 | 634 | 634 | 634 | 500 | 634 |
| 2008-01-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-01-29 | 640 | 640 | 640 | 640 | 1,500 | 640 |
| 2008-01-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-01-25 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2008-01-23 | 649 | 649 | 649 | 649 | 500 | 649 |
| 2008-01-15 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2008-01-10 | 670 | 670 | 650 | 670 | 3,500 | 670 |
| 2008-01-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-01-07 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 2008-01-04 | 724 | 724 | 724 | 724 | 7,500 | 724 |
分割・併合履歴 ： なし
