7875 竹田iPホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 1,069 | 1,069 | 1,069 | 1,069 | 3,000 | 1,069 |
| 2004-12-24 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 | 1,049 |
| 2004-12-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-12-20 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 1,050 |
| 2004-12-13 | 1,112 | 1,112 | 1,112 | 1,112 | 2,000 | 1,112 |
| 2004-12-10 | 1,012 | 1,012 | 1,012 | 1,012 | 10,000 | 1,012 |
| 2004-12-07 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2004-12-03 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2004-12-02 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2004-11-26 | 945 | 945 | 945 | 945 | 4,000 | 945 |
| 2004-11-25 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2004-11-24 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2004-11-12 | 939 | 940 | 938 | 940 | 5,000 | 940 |
| 2004-11-05 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2004-10-27 | 949 | 949 | 949 | 949 | 3,000 | 949 |
| 2004-10-25 | 996 | 996 | 996 | 996 | 2,000 | 996 |
| 2004-10-21 | 998 | 998 | 998 | 998 | 3,000 | 998 |
| 2004-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-10-05 | 996 | 1,000 | 995 | 1,000 | 3,000 | 1,000 |
| 2004-09-29 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-09-27 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2004-09-24 | 1,085 | 1,085 | 1,025 | 1,025 | 2,000 | 1,025 |
| 2004-09-07 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2004-08-27 | 1,094 | 1,094 | 1,094 | 1,094 | 2,000 | 1,094 |
| 2004-08-25 | 1,098 | 1,098 | 1,098 | 1,098 | 2,000 | 1,098 |
| 2004-08-24 | 1,098 | 1,099 | 1,098 | 1,099 | 2,000 | 1,099 |
| 2004-08-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-08-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-07-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2004-07-27 | 1,149 | 1,150 | 1,149 | 1,150 | 6,000 | 1,150 |
| 2004-07-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2004-07-23 | 1,090 | 1,100 | 1,090 | 1,090 | 6,000 | 1,090 |
| 2004-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2004-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2004-07-09 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 1,070 |
| 2004-07-06 | 1,001 | 1,001 | 971 | 971 | 3,000 | 971 |
| 2004-07-02 | 1,019 | 1,030 | 1,019 | 1,030 | 3,000 | 1,030 |
| 2004-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2004-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-06-28 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 2004-06-25 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2004-06-24 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2004-06-23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2004-06-22 | 1,031 | 1,031 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2004-06-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-06-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2004-06-04 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2004-05-27 | 1,142 | 1,142 | 1,142 | 1,142 | 3,000 | 1,142 |
| 2004-05-25 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 | 1,042 |
| 2004-05-21 | 1,002 | 1,002 | 1,002 | 1,002 | 2,000 | 1,002 |
| 2004-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-04-27 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2004-04-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2004-04-23 | 1,073 | 1,073 | 1,073 | 1,073 | 1,000 | 1,073 |
| 2004-04-22 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-04-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2004-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-03-26 | 965 | 1,040 | 955 | 1,040 | 4,000 | 1,040 |
| 2004-03-25 | 971 | 971 | 971 | 971 | 2,000 | 971 |
| 2004-03-24 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2004-03-23 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-03-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2004-03-10 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2004-03-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2004-03-04 | 990 | 990 | 920 | 920 | 3,000 | 920 |
| 2004-02-27 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 2004-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-02-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2004-02-23 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2004-02-20 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 2004-02-18 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2004-02-17 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2004-02-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-02-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2004-02-05 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2004-01-29 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2004-01-27 | 989 | 989 | 989 | 989 | 4,000 | 989 |
| 2004-01-23 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 2004-01-09 | 995 | 995 | 995 | 995 | 1,000 | 995 |
分割・併合履歴 ： なし
