7875 竹田iPホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 2003-12-25 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2003-12-24 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 2003-12-11 | 1,028 | 1,028 | 1,028 | 1,028 | 4,000 | 1,028 |
| 2003-12-10 | 935 | 935 | 935 | 935 | 9,000 | 935 |
| 2003-12-08 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-11-27 | 865 | 865 | 865 | 865 | 4,000 | 865 |
| 2003-11-25 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 2003-11-17 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2003-11-11 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2003-11-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-10-27 | 851 | 851 | 851 | 851 | 4,000 | 851 |
| 2003-10-24 | 793 | 793 | 774 | 774 | 2,000 | 774 |
| 2003-10-23 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2003-10-08 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2003-09-26 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2003-09-25 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2003-09-19 | 765 | 770 | 765 | 770 | 2,000 | 770 |
| 2003-09-09 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-08-27 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 2003-08-25 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2003-07-31 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2003-07-28 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2003-07-25 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 2003-07-24 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2003-07-11 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 2003-07-10 | 834 | 834 | 834 | 834 | 6,000 | 834 |
| 2003-07-03 | 759 | 759 | 759 | 759 | 5,000 | 759 |
| 2003-07-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2003-06-27 | 699 | 700 | 699 | 700 | 5,000 | 700 |
| 2003-06-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2003-06-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-06-23 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2003-05-27 | 706 | 706 | 706 | 706 | 5,000 | 706 |
| 2003-05-23 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2003-05-08 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2003-04-25 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 2003-04-22 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2003-04-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2003-03-27 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2003-03-25 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2003-03-24 | 689 | 690 | 689 | 690 | 5,000 | 690 |
| 2003-03-20 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2003-03-19 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-03-18 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-02-27 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2003-02-25 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2003-02-24 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2003-02-21 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 2003-02-19 | 650 | 650 | 648 | 648 | 3,000 | 648 |
| 2003-01-27 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2003-01-24 | 689 | 689 | 671 | 671 | 5,000 | 671 |
| 2003-01-23 | 670 | 670 | 662 | 662 | 2,000 | 662 |
| 2003-01-22 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2003-01-14 | 699 | 699 | 699 | 699 | 1,000 | 699 |
分割・併合履歴 ： なし
