3055 (株)ほくやく・竹山ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 650 | 650 | 650 | 650 | 2,500 | 650 |
| 2009-12-28 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 2009-12-25 | 600 | 610 | 600 | 610 | 3,500 | 610 |
| 2009-12-24 | 560 | 570 | 560 | 570 | 2,500 | 570 |
| 2009-12-22 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-12-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-12-18 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2009-12-17 | 526 | 550 | 526 | 550 | 8,000 | 550 |
| 2009-12-14 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2009-12-11 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2009-12-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-12-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-12-07 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2009-12-04 | 500 | 500 | 500 | 500 | 2,500 | 500 |
| 2009-12-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-12-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-12-01 | 502 | 502 | 500 | 500 | 33,000 | 500 |
| 2009-11-27 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2009-11-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-11-25 | 480 | 500 | 480 | 500 | 6,500 | 500 |
| 2009-11-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-11-20 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2009-11-19 | 500 | 500 | 480 | 480 | 4,500 | 480 |
| 2009-11-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-11-16 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2009-11-11 | 500 | 500 | 470 | 480 | 7,500 | 480 |
| 2009-11-06 | 475 | 475 | 472 | 475 | 1,500 | 475 |
| 2009-11-05 | 475 | 475 | 475 | 475 | 1,500 | 475 |
| 2009-11-04 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2009-10-27 | 420 | 420 | 420 | 420 | 1,500 | 420 |
| 2009-10-26 | 410 | 420 | 410 | 420 | 4,000 | 420 |
| 2009-10-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2009-10-08 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2009-10-07 | 416 | 416 | 416 | 416 | 500 | 416 |
| 2009-10-01 | 409 | 409 | 409 | 409 | 500 | 409 |
| 2009-09-30 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2009-09-29 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2009-09-28 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2009-09-18 | 431 | 431 | 430 | 430 | 2,500 | 430 |
| 2009-09-15 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 2009-09-10 | 424 | 424 | 424 | 424 | 500 | 424 |
| 2009-08-31 | 439 | 439 | 439 | 439 | 500 | 439 |
| 2009-08-28 | 439 | 439 | 414 | 414 | 3,500 | 414 |
| 2009-08-27 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2009-08-25 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2009-08-17 | 430 | 439 | 430 | 439 | 1,500 | 439 |
| 2009-08-06 | 420 | 420 | 418 | 418 | 2,000 | 418 |
| 2009-08-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-07-31 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2009-07-30 | 420 | 422 | 420 | 422 | 1,500 | 422 |
| 2009-07-29 | 460 | 460 | 401 | 401 | 6,500 | 401 |
| 2009-07-28 | 460 | 460 | 460 | 460 | 3,500 | 460 |
| 2009-07-27 | 460 | 460 | 460 | 460 | 2,500 | 460 |
| 2009-07-16 | 460 | 460 | 460 | 460 | 1,500 | 460 |
| 2009-07-15 | 450 | 450 | 450 | 450 | 2,500 | 450 |
| 2009-07-14 | 432 | 433 | 432 | 433 | 1,500 | 433 |
| 2009-07-13 | 422 | 422 | 422 | 422 | 500 | 422 |
| 2009-07-10 | 422 | 422 | 422 | 422 | 3,500 | 422 |
| 2009-07-02 | 430 | 430 | 422 | 422 | 2,500 | 422 |
| 2009-07-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-06-30 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2009-06-29 | 456 | 456 | 450 | 450 | 2,500 | 450 |
| 2009-06-26 | 391 | 405 | 391 | 401 | 13,000 | 401 |
| 2009-06-25 | 410 | 410 | 388 | 388 | 2,000 | 388 |
| 2009-06-19 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2009-06-17 | 408 | 410 | 401 | 410 | 3,500 | 410 |
| 2009-06-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-06-12 | 420 | 420 | 420 | 420 | 3,500 | 420 |
| 2009-06-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-06-08 | 406 | 420 | 406 | 420 | 3,500 | 420 |
| 2009-06-05 | 420 | 420 | 406 | 406 | 2,500 | 406 |
| 2009-06-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-06-03 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2009-06-01 | 430 | 440 | 430 | 440 | 1,000 | 440 |
| 2009-05-29 | 430 | 430 | 430 | 430 | 1,500 | 430 |
| 2009-05-28 | 450 | 450 | 450 | 450 | 1,500 | 450 |
| 2009-05-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-05-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-05-25 | 450 | 450 | 432 | 432 | 1,500 | 432 |
| 2009-05-15 | 450 | 450 | 450 | 450 | 1,500 | 450 |
| 2009-05-07 | 469 | 469 | 469 | 469 | 500 | 469 |
| 2009-05-01 | 470 | 470 | 470 | 470 | 2,500 | 470 |
| 2009-04-28 | 470 | 470 | 470 | 470 | 1,500 | 470 |
| 2009-04-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-04-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-04-01 | 478 | 478 | 470 | 470 | 1,000 | 470 |
| 2009-03-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-03-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-03-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-03-24 | 490 | 490 | 490 | 490 | 2,500 | 490 |
| 2009-03-23 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2009-03-16 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2009-03-04 | 490 | 490 | 490 | 490 | 3,500 | 490 |
| 2009-03-03 | 490 | 490 | 490 | 490 | 5,500 | 490 |
| 2009-03-02 | 500 | 500 | 500 | 500 | 5,500 | 500 |
| 2009-02-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2009-02-26 | 500 | 500 | 500 | 500 | 3,500 | 500 |
| 2009-02-25 | 490 | 490 | 490 | 490 | 2,500 | 490 |
| 2009-02-16 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2009-01-30 | 460 | 460 | 460 | 460 | 1,500 | 460 |
| 2009-01-29 | 460 | 460 | 460 | 460 | 12,000 | 460 |
| 2009-01-26 | 450 | 450 | 450 | 450 | 2,500 | 450 |
| 2009-01-15 | 450 | 450 | 450 | 450 | 6,500 | 450 |
| 2009-01-09 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-01-05 | 470 | 470 | 470 | 470 | 500 | 470 |
分割・併合履歴 ： なし
