7875 竹田iPホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2000-12-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-12-13 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-12-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-12-08 | 803 | 803 | 803 | 803 | 10,000 | 803 |
| 2000-12-05 | 680 | 750 | 680 | 730 | 6,000 | 730 |
| 2000-12-04 | 680 | 680 | 670 | 670 | 8,000 | 670 |
| 2000-12-01 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-11-30 | 630 | 650 | 630 | 650 | 4,000 | 650 |
| 2000-11-27 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2000-11-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-10-27 | 630 | 640 | 630 | 640 | 4,000 | 640 |
| 2000-10-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-09-27 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2000-09-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-09-20 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 2000-09-19 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-08-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-08-25 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2000-08-22 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2000-07-27 | 670 | 670 | 670 | 670 | 9,000 | 670 |
| 2000-07-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-07-06 | 640 | 740 | 640 | 738 | 14,000 | 738 |
| 2000-06-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-06-27 | 629 | 640 | 629 | 640 | 4,000 | 640 |
| 2000-06-23 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2000-06-16 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2000-05-26 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2000-05-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-05-17 | 630 | 640 | 630 | 640 | 30,000 | 640 |
| 2000-04-27 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2000-04-25 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 2000-03-31 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-03-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-03-29 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2000-03-28 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-03-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-03-24 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2000-03-23 | 655 | 655 | 655 | 655 | 10,000 | 655 |
| 2000-03-22 | 600 | 655 | 600 | 655 | 3,000 | 655 |
| 2000-03-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-03-17 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2000-03-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-02-25 | 560 | 600 | 560 | 600 | 6,000 | 600 |
| 2000-02-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-02-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-02-16 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-02-15 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 2000-01-27 | 629 | 629 | 629 | 629 | 4,000 | 629 |
| 2000-01-25 | 630 | 630 | 630 | 630 | 2,000 | 630 |
分割・併合履歴 ： なし
