7875 竹田iPホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 525 | 525 | 510 | 510 | 27,000 | 510 |
| 1997-12-26 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1997-12-25 | 605 | 605 | 595 | 595 | 2,000 | 595 |
| 1997-12-24 | 600 | 610 | 600 | 605 | 7,000 | 605 |
| 1997-12-22 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1997-12-19 | 620 | 620 | 619 | 619 | 9,000 | 619 |
| 1997-12-18 | 660 | 660 | 650 | 650 | 7,000 | 650 |
| 1997-12-17 | 670 | 670 | 670 | 670 | 25,000 | 670 |
| 1997-12-15 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1997-12-12 | 680 | 680 | 679 | 680 | 9,000 | 680 |
| 1997-12-11 | 690 | 692 | 690 | 690 | 9,000 | 690 |
| 1997-12-10 | 710 | 710 | 690 | 690 | 12,000 | 690 |
| 1997-12-09 | 710 | 720 | 700 | 700 | 19,000 | 700 |
| 1997-12-05 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-12-02 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1997-12-01 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1997-11-27 | 730 | 730 | 730 | 730 | 26,000 | 730 |
| 1997-11-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-11-20 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1997-11-13 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-11-12 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1997-11-06 | 740 | 740 | 730 | 730 | 6,000 | 730 |
| 1997-11-05 | 720 | 730 | 720 | 730 | 5,000 | 730 |
| 1997-10-31 | 640 | 680 | 640 | 680 | 3,000 | 680 |
| 1997-10-30 | 660 | 680 | 660 | 660 | 17,000 | 660 |
| 1997-10-29 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-10-27 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1997-10-24 | 680 | 680 | 670 | 670 | 17,000 | 670 |
| 1997-10-23 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-10-20 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-10-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-10-16 | 790 | 790 | 760 | 760 | 10,000 | 760 |
| 1997-10-13 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1997-10-08 | 860 | 860 | 850 | 850 | 6,000 | 850 |
| 1997-10-07 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1997-10-06 | 885 | 885 | 885 | 885 | 5,000 | 885 |
| 1997-09-26 | 887 | 887 | 887 | 887 | 4,000 | 887 |
| 1997-09-25 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 1997-09-24 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1997-09-18 | 890 | 890 | 890 | 890 | 9,000 | 890 |
| 1997-09-17 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1997-09-16 | 910 | 915 | 905 | 909 | 18,000 | 909 |
| 1997-09-04 | 970 | 970 | 970 | 970 | 10,000 | 970 |
| 1997-08-27 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1997-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1997-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-08-11 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1997-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1997-07-28 | 1,120 | 1,120 | 1,120 | 1,120 | 20,000 | 1,120 |
| 1997-07-25 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1997-07-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-07-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-07-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-07-10 | 1,060 | 1,090 | 1,060 | 1,090 | 6,000 | 1,090 |
| 1997-07-08 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1997-07-07 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1997-07-04 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 1997-07-03 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-07-02 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1997-07-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-06-30 | 1,010 | 1,010 | 1,000 | 1,010 | 12,000 | 1,010 |
| 1997-06-27 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1997-06-26 | 1,050 | 1,050 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1997-06-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-06-13 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-06-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-06-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-06-09 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-06-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-06-02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-05-30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1997-05-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-05-27 | 1,050 | 1,060 | 1,050 | 1,060 | 57,000 | 1,060 |
| 1997-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-05-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-04-25 | 1,080 | 1,100 | 1,080 | 1,100 | 9,000 | 1,100 |
| 1997-04-22 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1997-04-16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1997-04-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-03-27 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1997-03-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-03-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-03-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-03-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-03-12 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-03-10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1997-03-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-03-03 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 | 1,270 |
| 1997-02-27 | 1,290 | 1,290 | 1,290 | 1,290 | 12,000 | 1,290 |
| 1997-02-26 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 | 1,290 |
| 1997-02-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1997-02-19 | 1,310 | 1,320 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1997-02-18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1997-02-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1997-02-14 | 1,330 | 1,350 | 1,320 | 1,350 | 6,000 | 1,350 |
| 1997-02-13 | 1,370 | 1,370 | 1,370 | 1,370 | 20,000 | 1,370 |
| 1997-02-12 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-02-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-02-03 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1997-01-30 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1997-01-29 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 1,390 |
| 1997-01-27 | 1,420 | 1,420 | 1,420 | 1,420 | 32,000 | 1,420 |
| 1997-01-10 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
分割・併合履歴 ： なし
