7875 竹田iPホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 679 | 679 | 650 | 650 | 9,000 | 650 |
| 1999-12-24 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1999-12-10 | 632 | 722 | 632 | 722 | 14,000 | 722 |
| 1999-11-26 | 632 | 632 | 632 | 632 | 5,000 | 632 |
| 1999-11-25 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1999-11-12 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 1999-10-27 | 647 | 647 | 647 | 647 | 4,000 | 647 |
| 1999-10-25 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 1999-10-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-10-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-10-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-09-24 | 650 | 670 | 650 | 670 | 7,000 | 670 |
| 1999-08-27 | 649 | 650 | 649 | 650 | 5,000 | 650 |
| 1999-08-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-08-19 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1999-08-09 | 640 | 650 | 640 | 650 | 5,000 | 650 |
| 1999-07-27 | 665 | 665 | 665 | 665 | 7,000 | 665 |
| 1999-07-21 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-07-14 | 680 | 680 | 660 | 660 | 7,000 | 660 |
| 1999-07-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-07-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-07-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-07-06 | 672 | 672 | 672 | 672 | 3,000 | 672 |
| 1999-07-05 | 660 | 670 | 660 | 665 | 16,000 | 665 |
| 1999-07-02 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1999-07-01 | 660 | 665 | 660 | 660 | 8,000 | 660 |
| 1999-06-29 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1999-06-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-06-25 | 660 | 670 | 660 | 670 | 6,000 | 670 |
| 1999-06-14 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-05-27 | 645 | 645 | 645 | 645 | 6,000 | 645 |
| 1999-05-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-05-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-04-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-04-27 | 670 | 670 | 670 | 670 | 11,000 | 670 |
| 1999-04-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-04-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-04-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-04-09 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-04-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-04-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-03-31 | 660 | 660 | 610 | 660 | 4,000 | 660 |
| 1999-03-30 | 700 | 700 | 680 | 680 | 5,000 | 680 |
| 1999-03-26 | 620 | 670 | 620 | 670 | 16,000 | 670 |
| 1999-03-24 | 650 | 660 | 650 | 660 | 3,000 | 660 |
| 1999-03-23 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1999-03-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-03-16 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-03-15 | 650 | 670 | 650 | 670 | 9,000 | 670 |
| 1999-02-26 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 1999-02-25 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 1999-02-24 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-02-04 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-02-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-01-27 | 610 | 660 | 610 | 660 | 17,000 | 660 |
| 1999-01-26 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 1999-01-22 | 570 | 570 | 570 | 570 | 12,000 | 570 |
| 1999-01-20 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-01-18 | 570 | 570 | 570 | 570 | 3,000 | 570 |
分割・併合履歴 ： なし
