7875 竹田iPホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	851	851	825	830	1,500	830
2007-12-27	865	875	851	851	4,900	851
2007-12-26	862	877	858	877	6,000	877
2007-12-25	866	867	865	867	1,400	867
2007-12-21	871	871	860	865	1,000	865
2007-12-20	883	899	882	899	1,000	899
2007-12-19	882	900	881	881	500	881
2007-12-18	917	917	857	877	3,900	877
2007-12-17	892	922	892	918	6,500	918
2007-12-14	939	939	899	902	6,000	902
2007-12-13	930	930	929	930	2,000	930
2007-12-12	927	927	908	908	400	908
2007-12-10	920	930	900	930	8,600	930
2007-12-07	871	871	862	871	600	871
2007-12-06	882	882	870	870	3,500	870
2007-12-05	881	881	881	881	400	881
2007-12-04	907	907	877	877	200	877
2007-12-03	900	900	890	890	2,400	890
2007-11-30	899	900	850	860	2,900	860
2007-11-28	903	903	903	903	100	903
2007-11-27	949	949	943	943	3,600	943
2007-11-26	900	901	890	900	3,800	900
2007-11-22	840	890	829	890	1,600	890
2007-11-21	840	850	840	850	300	850
2007-11-20	840	840	830	830	300	830
2007-11-19	860	860	850	850	4,200	850
2007-11-15	929	929	820	820	6,300	820
2007-11-14	860	865	860	860	1,100	860
2007-11-13	869	869	850	857	800	857
2007-11-12	879	879	877	877	400	877
2007-11-09	913	913	879	879	300	879
2007-11-08	884	890	883	883	1,200	883
2007-11-07	900	900	893	893	1,400	893
2007-11-06	906	906	905	905	400	905
2007-11-05	907	907	907	907	300	907
2007-11-02	907	907	907	907	2,000	907
2007-11-01	915	915	905	905	1,000	905
2007-10-29	930	930	930	930	200	930
2007-10-26	923	930	923	930	3,500	930
2007-10-25	913	913	912	913	700	913
2007-10-23	922	925	901	902	3,600	902
2007-10-19	931	931	931	931	100	931
2007-10-17	947	947	947	947	200	947
2007-10-15	960	960	960	960	4,400	960
2007-10-12	930	930	930	930	200	930
2007-10-11	931	931	930	930	200	930
2007-10-10	931	931	931	931	1,100	931
2007-10-09	932	934	932	934	200	934
2007-10-05	935	935	934	934	1,100	934
2007-10-02	959	959	934	934	800	934
2007-10-01	959	959	959	959	500	959
2007-09-28	959	959	959	959	2,300	959
2007-09-27	954	959	954	959	3,800	959
2007-09-26	934	944	934	944	1,700	944
2007-09-25	917	933	917	932	1,000	932
2007-09-21	950	950	945	946	400	946
2007-09-20	940	945	940	945	400	945
2007-09-19	950	950	950	950	200	950
2007-09-18	946	946	946	946	100	946
2007-09-14	950	950	950	950	4,500	950
2007-09-13	935	935	930	930	300	930
2007-09-12	934	935	934	935	200	935
2007-09-11	925	925	920	920	500	920
2007-09-10	925	925	920	920	1,100	920
2007-09-07	922	925	922	925	300	925
2007-09-06	920	920	920	920	300	920
2007-09-05	923	923	921	921	600	921
2007-09-04	925	927	922	922	1,600	922
2007-09-03	940	948	926	930	2,100	930
2007-08-31	940	940	940	940	100	940
2007-08-30	941	941	940	940	1,200	940
2007-08-29	931	931	931	931	100	931
2007-08-28	965	965	935	935	300	935
2007-08-27	966	966	966	966	3,300	966
2007-08-24	928	932	928	932	700	932
2007-08-23	931	931	928	928	400	928
2007-08-21	922	929	922	929	200	929
2007-08-20	926	926	925	925	800	925
2007-08-17	927	928	926	926	2,500	926
2007-08-16	968	968	926	926	300	926
2007-08-15	990	990	980	980	4,400	980
2007-08-13	919	920	919	920	200	920
2007-08-10	910	910	902	902	300	902
2007-08-09	912	912	910	910	200	910
2007-08-07	900	919	900	915	2,800	915
2007-08-06	930	930	930	930	100	930
2007-08-02	940	940	940	940	900	940
2007-08-01	932	932	926	926	200	926
2007-07-31	931	931	931	931	1,400	931
2007-07-30	952	952	950	952	600	952
2007-07-27	963	963	963	963	3,500	963
2007-07-26	955	955	951	955	1,000	955
2007-07-25	955	955	955	955	1,300	955
2007-07-24	961	964	961	964	2,100	964
2007-07-19	965	965	965	965	100	965
2007-07-18	965	965	965	965	100	965
2007-07-17	965	965	965	965	1,400	965
2007-07-13	960	968	960	968	2,100	968
2007-07-12	950	950	945	950	800	950
2007-07-11	950	950	949	949	700	949
2007-07-10	944	944	944	944	1,000	944
2007-07-09	934	950	934	950	12,400	950
2007-07-06	929	934	925	934	1,800	934
2007-07-05	926	926	926	926	300	926
2007-07-04	927	927	925	925	2,200	925
2007-07-03	929	930	926	926	1,700	926
2007-07-02	925	930	923	923	1,100	923
2007-06-29	925	925	925	925	1,800	925
2007-06-28	927	930	927	930	300	930
2007-06-27	934	936	924	930	4,400	930
2007-06-26	925	930	924	930	1,500	930
2007-06-25	920	925	920	925	1,000	925
2007-06-22	919	920	919	920	4,400	920
2007-06-21	930	930	920	920	600	920
2007-06-20	933	933	921	932	500	932
2007-06-19	939	940	920	920	2,100	920
2007-06-18	941	941	936	939	900	939
2007-06-15	948	948	935	935	2,400	935
2007-06-14	920	937	920	921	3,900	921
2007-06-13	920	920	920	920	100	920
2007-06-12	917	917	915	915	400	915
2007-06-11	928	928	915	923	1,600	923
2007-06-08	915	916	915	915	1,400	915
2007-06-07	920	920	920	920	200	920
2007-06-06	923	923	920	920	2,000	920
2007-06-05	915	923	915	923	600	923
2007-06-04	919	919	905	915	3,400	915
2007-06-01	907	907	907	907	300	907
2007-05-31	905	915	905	915	400	915
2007-05-30	915	915	915	915	200	915
2007-05-29	920	920	918	918	200	918
2007-05-28	918	918	918	918	200	918
2007-05-25	930	930	916	916	3,800	916
2007-05-24	905	905	890	900	1,100	900
2007-05-23	912	912	890	890	1,100	890
2007-05-22	908	910	908	910	200	910
2007-05-21	905	905	905	905	100	905
2007-05-18	904	905	904	905	200	905
2007-05-17	893	910	892	900	1,700	900
2007-05-16	915	915	890	890	5,000	890
2007-05-15	940	940	918	918	2,600	918
2007-05-14	914	920	914	920	1,300	920
2007-05-11	950	950	934	944	1,300	944
2007-05-10	936	946	936	946	200	946
2007-05-09	950	950	920	920	500	920
2007-05-08	951	951	951	951	1,000	951
2007-05-07	951	951	951	951	200	951
2007-05-02	949	964	949	955	1,200	955
2007-05-01	974	974	965	965	2,700	965
2007-04-27	974	978	974	978	3,600	978
2007-04-26	957	969	957	969	900	969
2007-04-25	953	953	953	953	300	953
2007-04-24	960	971	960	971	600	971
2007-04-23	977	978	952	955	1,300	955
2007-04-20	978	978	978	978	1,000	978
2007-04-18	983	983	983	983	100	983
2007-04-17	980	980	980	980	100	980
2007-04-16	980	980	975	975	400	975
2007-04-13	990	991	980	980	2,300	980
2007-04-12	980	980	978	980	1,300	980
2007-04-11	990	990	990	990	300	990
2007-04-10	982	995	982	990	800	990
2007-04-09	982	982	982	982	100	982
2007-04-06	982	982	982	982	300	982
2007-04-05	982	982	982	982	100	982
2007-04-04	982	982	981	981	600	981
2007-04-03	991	991	991	991	200	991
2007-04-02	991	991	991	991	100	991
2007-03-29	988	988	988	988	100	988
2007-03-28	987	987	987	987	100	987
2007-03-27	1,015	1,015	986	988	6,100	988
2007-03-26	1,010	1,015	1,010	1,013	4,300	1,013
2007-03-23	997	1,000	997	1,000	3,300	1,000
2007-03-22	1,000	1,000	997	1,000	1,700	1,000
2007-03-20	1,000	1,000	1,000	1,000	500	1,000
2007-03-19	996	1,000	996	1,000	400	1,000
2007-03-16	997	1,008	996	1,008	1,300	1,008
2007-03-15	1,012	1,014	995	995	1,400	995
2007-03-14	995	995	993	994	2,200	994
2007-03-13	996	996	996	996	600	996
2007-03-12	995	997	995	995	1,000	995
2007-03-09	996	996	995	995	200	995
2007-03-08	990	995	990	995	200	995
2007-03-07	995	998	990	990	1,300	990
2007-03-06	991	999	990	995	1,600	995
2007-03-05	1,000	1,000	995	995	2,100	995
2007-03-02	999	999	994	995	3,100	995
2007-03-01	1,001	1,008	995	1,008	2,200	1,008
2007-02-28	1,000	1,008	995	1,008	2,100	1,008
2007-02-27	1,013	1,015	1,013	1,014	3,600	1,014
2007-02-26	1,001	1,002	1,000	1,002	4,400	1,002
2007-02-23	995	1,000	995	999	1,900	999
2007-02-22	983	998	983	997	2,200	997
2007-02-21	989	989	985	989	2,700	989
2007-02-20	994	994	986	990	5,700	990
2007-02-19	996	997	993	994	2,900	994
2007-02-16	1,002	1,002	996	998	9,400	998
2007-02-15	1,001	1,005	1,001	1,002	2,200	1,002
2007-02-14	1,002	1,002	1,001	1,001	200	1,001
2007-02-13	1,000	1,001	1,000	1,000	1,400	1,000
2007-02-09	1,002	1,002	999	1,002	4,800	1,002
2007-02-08	1,015	1,017	1,010	1,010	1,900	1,010
2007-02-07	1,007	1,019	1,007	1,015	500	1,015
2007-02-06	1,003	1,021	1,003	1,021	1,500	1,021
2007-02-05	1,001	1,005	1,001	1,005	900	1,005
2007-02-02	1,001	1,003	1,001	1,003	2,800	1,003
2007-02-01	1,001	1,009	1,000	1,001	3,000	1,001
2007-01-31	1,014	1,014	1,010	1,011	5,600	1,011
2007-01-30	1,019	1,019	1,013	1,015	2,100	1,015
2007-01-29	1,022	1,022	1,010	1,020	9,000	1,020
2007-01-26	1,024	1,025	1,023	1,023	5,200	1,023
2007-01-25	1,025	1,025	1,023	1,023	4,500	1,023
2007-01-24	1,024	1,024	1,022	1,023	4,100	1,023
2007-01-23	1,026	1,026	1,023	1,024	7,500	1,024
2007-01-22	1,025	1,025	1,023	1,024	6,200	1,024
2007-01-19	1,028	1,028	1,025	1,027	5,600	1,027
2007-01-18	1,032	1,035	1,027	1,027	11,300	1,027
2007-01-17	1,036	1,036	1,030	1,036	8,800	1,036
2007-01-16	1,070	1,070	1,022	1,040	22,500	1,040
2007-01-15	1,100	1,100	1,100	1,100	1,000	1,100
2007-01-12	1,099	1,104	1,099	1,104	2,200	1,104
2007-01-11	1,101	1,101	1,070	1,100	1,000	1,100
2007-01-10	1,110	1,111	1,105	1,105	1,200	1,105
2007-01-09	1,110	1,110	1,110	1,110	200	1,110
2007-01-05	1,120	1,120	1,118	1,119	900	1,119
2007-01-04	1,120	1,120	1,120	1,120	400	1,120

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31