7875 竹田iPホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,478 | 1,480 | 1,471 | 1,480 | 700 | 1,480 |
| 2005-12-29 | 1,479 | 1,479 | 1,478 | 1,478 | 300 | 1,478 |
| 2005-12-28 | 1,480 | 1,480 | 1,430 | 1,480 | 1,200 | 1,480 |
| 2005-12-27 | 1,500 | 1,500 | 1,470 | 1,470 | 3,800 | 1,470 |
| 2005-12-26 | 1,380 | 1,450 | 1,380 | 1,450 | 5,800 | 1,450 |
| 2005-12-22 | 1,390 | 1,390 | 1,380 | 1,380 | 1,700 | 1,380 |
| 2005-12-21 | 1,400 | 1,400 | 1,380 | 1,380 | 8,900 | 1,380 |
| 2005-12-20 | 1,365 | 1,420 | 1,365 | 1,400 | 4,300 | 1,400 |
| 2005-12-19 | 1,338 | 1,370 | 1,338 | 1,370 | 1,700 | 1,370 |
| 2005-12-16 | 1,310 | 1,344 | 1,310 | 1,343 | 1,700 | 1,343 |
| 2005-12-15 | 1,247 | 1,280 | 1,247 | 1,280 | 40,800 | 1,280 |
| 2005-12-14 | 1,248 | 1,248 | 1,248 | 1,248 | 1,200 | 1,248 |
| 2005-12-13 | 1,248 | 1,248 | 1,248 | 1,248 | 100 | 1,248 |
| 2005-12-12 | 1,264 | 1,264 | 1,250 | 1,250 | 11,100 | 1,250 |
| 2005-12-09 | 1,229 | 1,247 | 1,217 | 1,247 | 4,100 | 1,247 |
| 2005-12-08 | 1,216 | 1,261 | 1,216 | 1,261 | 2,700 | 1,261 |
| 2005-12-07 | 1,216 | 1,217 | 1,216 | 1,216 | 2,900 | 1,216 |
| 2005-12-06 | 1,270 | 1,270 | 1,213 | 1,215 | 3,100 | 1,215 |
| 2005-12-05 | 1,220 | 1,225 | 1,210 | 1,210 | 6,300 | 1,210 |
| 2005-12-02 | 1,225 | 1,225 | 1,200 | 1,200 | 1,900 | 1,200 |
| 2005-11-29 | 1,222 | 1,223 | 1,222 | 1,223 | 400 | 1,223 |
| 2005-11-28 | 1,192 | 1,192 | 1,192 | 1,192 | 2,000 | 1,192 |
| 2005-11-25 | 1,325 | 1,325 | 1,200 | 1,200 | 7,900 | 1,200 |
| 2005-11-24 | 1,210 | 1,210 | 1,210 | 1,210 | 2,400 | 1,210 |
| 2005-11-21 | 1,218 | 1,220 | 1,200 | 1,211 | 1,700 | 1,211 |
| 2005-11-18 | 1,220 | 1,220 | 1,220 | 1,220 | 5,500 | 1,220 |
| 2005-11-17 | 1,251 | 1,275 | 1,220 | 1,220 | 5,700 | 1,220 |
| 2005-11-16 | 1,245 | 1,280 | 1,245 | 1,280 | 5,000 | 1,280 |
| 2005-11-15 | 1,200 | 1,245 | 1,180 | 1,245 | 4,900 | 1,245 |
| 2005-11-14 | 1,150 | 1,200 | 1,150 | 1,200 | 6,900 | 1,200 |
| 2005-11-11 | 1,145 | 1,150 | 1,145 | 1,150 | 1,900 | 1,150 |
| 2005-11-10 | 1,150 | 1,150 | 1,145 | 1,145 | 900 | 1,145 |
| 2005-11-08 | 1,138 | 1,138 | 1,138 | 1,138 | 700 | 1,138 |
| 2005-11-07 | 1,120 | 1,130 | 1,120 | 1,130 | 3,100 | 1,130 |
| 2005-11-04 | 1,110 | 1,120 | 1,110 | 1,111 | 3,400 | 1,111 |
| 2005-11-02 | 1,120 | 1,120 | 1,100 | 1,110 | 2,400 | 1,110 |
| 2005-11-01 | 1,100 | 1,120 | 1,100 | 1,120 | 1,200 | 1,120 |
| 2005-10-31 | 1,099 | 1,100 | 1,099 | 1,100 | 3,000 | 1,100 |
| 2005-10-27 | 1,099 | 1,099 | 1,099 | 1,099 | 4,000 | 1,099 |
| 2005-10-25 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 | 1,097 |
| 2005-10-24 | 1,085 | 1,090 | 1,085 | 1,090 | 2,000 | 1,090 |
| 2005-10-21 | 1,050 | 1,083 | 1,050 | 1,083 | 3,000 | 1,083 |
| 2005-10-19 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2005-10-18 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2005-10-17 | 1,071 | 1,080 | 1,071 | 1,080 | 2,000 | 1,080 |
| 2005-10-14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2005-10-11 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 | 1,057 |
| 2005-10-06 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2005-10-05 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2005-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2005-10-03 | 1,050 | 1,050 | 1,041 | 1,050 | 3,000 | 1,050 |
| 2005-09-28 | 1,045 | 1,045 | 1,045 | 1,045 | 3,000 | 1,045 |
| 2005-09-27 | 1,050 | 1,050 | 1,045 | 1,045 | 4,000 | 1,045 |
| 2005-09-26 | 1,048 | 1,048 | 1,045 | 1,045 | 3,000 | 1,045 |
| 2005-09-22 | 1,048 | 1,048 | 1,042 | 1,045 | 7,000 | 1,045 |
| 2005-09-21 | 1,041 | 1,045 | 1,040 | 1,045 | 3,000 | 1,045 |
| 2005-09-20 | 1,037 | 1,038 | 1,036 | 1,038 | 4,000 | 1,038 |
| 2005-09-16 | 1,034 | 1,035 | 1,034 | 1,035 | 3,000 | 1,035 |
| 2005-09-15 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 | 1,034 |
| 2005-09-14 | 1,022 | 1,034 | 1,022 | 1,034 | 3,000 | 1,034 |
| 2005-09-12 | 1,023 | 1,023 | 1,023 | 1,023 | 1,000 | 1,023 |
| 2005-09-08 | 1,021 | 1,029 | 1,020 | 1,022 | 5,000 | 1,022 |
| 2005-09-07 | 1,034 | 1,034 | 1,021 | 1,021 | 8,000 | 1,021 |
| 2005-09-06 | 1,050 | 1,050 | 1,000 | 1,033 | 26,000 | 1,033 |
| 2005-09-05 | 1,058 | 1,058 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2005-09-01 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2005-08-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2005-08-29 | 1,065 | 1,065 | 1,065 | 1,065 | 2,000 | 1,065 |
| 2005-08-26 | 1,085 | 1,085 | 1,071 | 1,071 | 6,000 | 1,071 |
| 2005-08-25 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2005-08-24 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2005-08-23 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2005-08-22 | 1,072 | 1,073 | 1,072 | 1,073 | 4,000 | 1,073 |
| 2005-08-19 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2005-08-18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2005-08-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2005-08-11 | 1,105 | 1,120 | 1,105 | 1,120 | 6,000 | 1,120 |
| 2005-08-03 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2005-07-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2005-07-27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2005-07-25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2005-07-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2005-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2005-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2005-06-27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2005-06-22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2005-06-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2005-06-15 | 1,130 | 1,135 | 1,130 | 1,135 | 4,000 | 1,135 |
| 2005-05-27 | 1,139 | 1,139 | 1,139 | 1,139 | 2,000 | 1,139 |
| 2005-05-25 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 1,139 |
| 2005-05-23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2005-05-20 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 | 1,132 |
| 2005-05-18 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2005-05-17 | 1,115 | 1,120 | 1,115 | 1,120 | 2,000 | 1,120 |
| 2005-05-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2005-05-06 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 1,180 |
| 2005-04-27 | 1,149 | 1,149 | 1,149 | 1,149 | 2,000 | 1,149 |
| 2005-04-25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2005-04-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2005-04-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2005-04-01 | 989 | 989 | 989 | 989 | 2,000 | 989 |
| 2005-03-25 | 1,150 | 1,150 | 1,078 | 1,085 | 6,000 | 1,085 |
| 2005-03-24 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 1,090 |
| 2005-03-22 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2005-03-18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2005-03-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-02-25 | 1,099 | 1,099 | 1,099 | 1,099 | 4,000 | 1,099 |
| 2005-02-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-02-14 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 2005-02-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-02-03 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2005-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2005-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-01-25 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 1,078 |
| 2005-01-24 | 1,050 | 1,050 | 980 | 980 | 2,000 | 980 |
分割・併合履歴 ： なし
