7875 竹田iPホールディングス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-29700700700700100700
2008-12-267007097007094,200709
2008-12-256806956806901,400690
2008-12-246736756716721,400672
2008-12-226956956716711,100671
2008-12-17695695695695800695
2008-12-157097307097305,500730
2008-12-1270570569069010,600690
2008-12-117007096906903,500690
2008-12-10690690690690300690
2008-12-096907106907101,500710
2008-12-056926926926926,500692
2008-12-046706706626623,400662
2008-12-03660660660660300660
2008-12-02660660660660100660
2008-12-016707006706904,300690
2008-11-276796806796804,400680
2008-11-266706806706801,600680
2008-11-256376706376501,000650
2008-11-21632632630630300630
2008-11-196596596596591,000659
2008-11-18650650630630600630
2008-11-17660660640640600640
2008-11-146956956256506,500650
2008-11-136756956756951,100695
2008-11-126896906786781,100678
2008-11-11676676676676100676
2008-11-07656657656656300656
2008-11-06670670670670100670
2008-11-05670670670670200670
2008-11-04670670670670600670
2008-10-31700700700700200700
2008-10-30690690690690100690
2008-10-296916956906901,400690
2008-10-28685685685685100685
2008-10-276946946946945,500694
2008-10-24651689650689900689
2008-10-236316426316421,300642
2008-10-21650651650651400651
2008-10-206486486486481,300648
2008-10-17648648648648100648
2008-10-16630630620620900620
2008-10-156086696086696,300669
2008-10-145616095616092,700609
2008-10-10531555531555600555
2008-10-095205205205201,000520
2008-10-085916005705701,400570
2008-10-076616616116111,800611
2008-10-067017016906901,300690
2008-10-03730730710710400710
2008-10-027507507307311,500731
2008-10-017507807507701,100770
2008-09-30790790790790700790
2008-09-297927927907901,000790
2008-09-268408488008005,800800
2008-09-258388508348503,000850
2008-09-248328468328361,900836
2008-09-22825825825825200825
2008-09-19820822820822500822
2008-09-18826830820830300830
2008-09-17825829825829300829
2008-09-16822822822822100822
2008-09-128508508408404,800840
2008-09-118368468368451,800845
2008-09-108458458308301,400830
2008-09-09830837830837300837
2008-09-08815820815820200820
2008-09-05820820820820300820
2008-09-048198208198201,000820
2008-09-02803820803820200820
2008-08-29831831820820200820
2008-08-278548558548554,500855
2008-08-268458528458521,200852
2008-08-25831835831835300835
2008-08-228358468308301,100830
2008-08-21820835819835500835
2008-08-18850850830830200830
2008-08-158508588508584,600858
2008-08-14832842832840800840
2008-08-13829829829829100829
2008-08-12800800800800100800
2008-08-11800800800800500800
2008-08-08795795795795600795
2008-08-058308308308301,300830
2008-08-04834834834834100834
2008-08-01832832832832700832
2008-07-30839839839839900839
2008-07-258808808798803,600880
2008-07-24851851850850400850
2008-07-23832832832832100832
2008-07-22830830830830900830
2008-07-18850850850850100850
2008-07-16880880880880400880
2008-07-158808958808955,300895
2008-07-147908787908502,600850
2008-07-11760790760790300790
2008-07-088808807807809,500780
2008-07-077948007948006,300800
2008-07-04721721721721700721
2008-07-01720720720720100720
2008-06-277517597507504,400750
2008-06-267167217167211,300721
2008-06-25715715715715200715
2008-06-23720720720720400720
2008-06-19720720720720900720
2008-06-18720720720720200720
2008-06-137197197197195,800719
2008-06-127057217057191,000719
2008-06-11710710703703800703
2008-06-107157157107101,700710
2008-06-097107157107151,400715
2008-06-06710710710710200710
2008-06-04700700700700200700
2008-06-03692692691691400691
2008-05-306806906806901,000690
2008-05-277307507107104,600710
2008-05-267067187057181,300718
2008-05-22710710701701400701
2008-05-217127197107101,500710
2008-05-207007127007121,100712
2008-05-19665695665695200695
2008-05-16715719652652700652
2008-05-157017207017157,500715
2008-05-14637637637637500637
2008-05-13642645642645600645
2008-05-12650650650650100650
2008-05-096706706456451,500645
2008-05-08642650642650600650
2008-05-07637637637637100637
2008-05-01625635615635500635
2008-04-306956966956951,100695
2008-04-28696696696696300696
2008-04-256956956956954,600695
2008-04-24679679679679400679
2008-04-23640679640679600679
2008-04-226296406296401,500640
2008-04-216416796316793,300679
2008-04-186116116086111,800611
2008-04-175785865785861,100586
2008-04-165605605555601,800560
2008-04-156046205655659,100565
2008-04-145585795585644,100564
2008-04-115715715605603,200560
2008-04-105765765605602,000560
2008-04-095765855615762,900576
2008-04-085655805615803,200580
2008-04-075985985555807,200580
2008-04-045875905685681,700568
2008-04-035585705585682,700568
2008-04-025835835555575,400557
2008-04-016196195806003,000600
2008-03-316216216206202,700620
2008-03-286216216216213,600621
2008-03-276416516216216,000621
2008-03-267007006306318,100631
2008-03-2574074069069914,300699
2008-03-24750750740740700740
2008-03-217507507097092,600709
2008-03-19759759752752300752
2008-03-18769769752765700765
2008-03-147797797707705,800770
2008-03-127807807807801,100780
2008-03-117807807807801,000780
2008-03-107877877807801,900780
2008-03-067907907907902,000790
2008-03-057957967957951,300795
2008-03-048008007957951,700795
2008-03-03800800800800600800
2008-02-29800800800800100800
2008-02-28804804803803400803
2008-02-278078108008104,700810
2008-02-26806806806806300806
2008-02-258058058058051,500805
2008-02-22801810801803800803
2008-02-218008018008001,200800
2008-02-19800800800800100800
2008-02-18819819819819100819
2008-02-158178208178205,200820
2008-02-148158198008002,500800
2008-02-13807807807807200807
2008-02-12800800800800200800
2008-02-07792792792792400792
2008-02-068108107827981,600798
2008-02-05825849820820900820
2008-02-04825825825825500825
2008-01-31820820820820200820
2008-01-28821821821821100821
2008-01-258498498118214,600821
2008-01-248008108008101,300810
2008-01-238108108008003,000800
2008-01-228218217987981,900798
2008-01-21849849848848200848
2008-01-188188508188501,300850
2008-01-178318318208201,400820
2008-01-16851851851851100851
2008-01-158808908708705,000870
2008-01-118448708448701,800870
2008-01-09840840840840200840
2008-01-07826832826830600830

分割・併合履歴 : なし