3055 (株)ほくやく・竹山ホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 669 | 679 | 669 | 670 | 5,000 | 670 |
| 2010-12-29 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2010-12-28 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2010-12-27 | 680 | 680 | 625 | 625 | 19,500 | 625 |
| 2010-12-22 | 650 | 680 | 650 | 680 | 4,500 | 680 |
| 2010-12-17 | 680 | 680 | 680 | 680 | 1,500 | 680 |
| 2010-12-16 | 671 | 671 | 671 | 671 | 3,500 | 671 |
| 2010-12-15 | 651 | 671 | 651 | 671 | 2,000 | 671 |
| 2010-12-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2010-12-10 | 640 | 640 | 640 | 640 | 1,500 | 640 |
| 2010-12-09 | 640 | 640 | 630 | 630 | 1,500 | 630 |
| 2010-12-01 | 660 | 660 | 660 | 660 | 2,500 | 660 |
| 2010-11-30 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2010-11-29 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2010-11-26 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 2010-11-24 | 640 | 640 | 640 | 640 | 2,500 | 640 |
| 2010-11-22 | 630 | 650 | 630 | 650 | 1,500 | 650 |
| 2010-11-08 | 636 | 636 | 636 | 636 | 1,500 | 636 |
| 2010-11-01 | 675 | 675 | 675 | 675 | 13,000 | 675 |
| 2010-10-29 | 675 | 675 | 675 | 675 | 1,500 | 675 |
| 2010-10-28 | 700 | 700 | 675 | 675 | 4,500 | 675 |
| 2010-10-27 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2010-10-26 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2010-10-25 | 700 | 700 | 675 | 675 | 7,500 | 675 |
| 2010-10-19 | 675 | 675 | 675 | 675 | 1,500 | 675 |
| 2010-10-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-10-07 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2010-10-04 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2010-10-01 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2010-09-30 | 700 | 700 | 700 | 700 | 9,500 | 700 |
| 2010-09-24 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 2010-09-22 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 2010-09-15 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2010-09-10 | 620 | 650 | 620 | 650 | 2,000 | 650 |
| 2010-09-09 | 650 | 650 | 650 | 650 | 1,500 | 650 |
| 2010-08-31 | 640 | 640 | 620 | 620 | 5,500 | 620 |
| 2010-08-30 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2010-08-27 | 649 | 649 | 649 | 649 | 1,500 | 649 |
| 2010-08-26 | 669 | 669 | 669 | 669 | 500 | 669 |
| 2010-08-25 | 650 | 670 | 650 | 670 | 3,500 | 670 |
| 2010-08-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2010-07-30 | 690 | 690 | 690 | 690 | 1,500 | 690 |
| 2010-07-29 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2010-07-28 | 690 | 690 | 690 | 690 | 2,500 | 690 |
| 2010-07-27 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2010-07-26 | 690 | 690 | 621 | 621 | 1,000 | 621 |
| 2010-07-15 | 690 | 690 | 690 | 690 | 2,500 | 690 |
| 2010-07-14 | 690 | 690 | 690 | 690 | 8,500 | 690 |
| 2010-07-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2010-07-01 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2010-06-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2010-06-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2010-06-04 | 630 | 630 | 630 | 630 | 1,500 | 630 |
| 2010-06-02 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2010-05-28 | 630 | 630 | 625 | 625 | 2,000 | 625 |
| 2010-05-27 | 630 | 630 | 610 | 625 | 10,000 | 625 |
| 2010-05-26 | 630 | 630 | 610 | 610 | 2,000 | 610 |
| 2010-05-25 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2010-05-17 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2010-05-06 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2010-04-30 | 630 | 640 | 630 | 640 | 1,000 | 640 |
| 2010-04-28 | 630 | 630 | 630 | 630 | 1,500 | 630 |
| 2010-04-27 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2010-04-26 | 630 | 630 | 630 | 630 | 9,500 | 630 |
| 2010-04-22 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2010-04-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2010-04-05 | 620 | 630 | 620 | 630 | 2,500 | 630 |
| 2010-04-02 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2010-04-01 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2010-03-31 | 645 | 660 | 645 | 660 | 3,000 | 660 |
| 2010-03-30 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2010-03-29 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2010-03-26 | 630 | 630 | 610 | 610 | 2,000 | 610 |
| 2010-03-25 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2010-03-24 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2010-03-23 | 630 | 630 | 620 | 620 | 6,000 | 620 |
| 2010-03-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2010-03-11 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2010-03-05 | 630 | 630 | 630 | 630 | 3,500 | 630 |
| 2010-03-04 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2010-03-03 | 650 | 650 | 650 | 650 | 1,500 | 650 |
| 2010-03-02 | 650 | 650 | 650 | 650 | 2,500 | 650 |
| 2010-03-01 | 650 | 650 | 635 | 635 | 4,500 | 635 |
| 2010-02-26 | 630 | 650 | 630 | 650 | 9,000 | 650 |
| 2010-02-25 | 610 | 630 | 610 | 630 | 11,000 | 630 |
| 2010-02-15 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2010-02-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-02-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2010-02-01 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-01-28 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2010-01-26 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2010-01-25 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2010-01-15 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2010-01-13 | 625 | 625 | 615 | 615 | 4,000 | 615 |
| 2010-01-12 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 2010-01-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2010-01-06 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2010-01-05 | 601 | 601 | 601 | 601 | 500 | 601 |
| 2010-01-04 | 650 | 666 | 650 | 666 | 3,500 | 666 |
分割・併合履歴 ： なし
