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 |
---|---|---|---|---|---|---|
2008-12-29 | 700 | 700 | 700 | 700 | 100 | 700 |
2008-12-26 | 700 | 709 | 700 | 709 | 4,200 | 709 |
2008-12-25 | 680 | 695 | 680 | 690 | 1,400 | 690 |
2008-12-24 | 673 | 675 | 671 | 672 | 1,400 | 672 |
2008-12-22 | 695 | 695 | 671 | 671 | 1,100 | 671 |
2008-12-17 | 695 | 695 | 695 | 695 | 800 | 695 |
2008-12-15 | 709 | 730 | 709 | 730 | 5,500 | 730 |
2008-12-12 | 705 | 705 | 690 | 690 | 10,600 | 690 |
2008-12-11 | 700 | 709 | 690 | 690 | 3,500 | 690 |
2008-12-10 | 690 | 690 | 690 | 690 | 300 | 690 |
2008-12-09 | 690 | 710 | 690 | 710 | 1,500 | 710 |
2008-12-05 | 692 | 692 | 692 | 692 | 6,500 | 692 |
2008-12-04 | 670 | 670 | 662 | 662 | 3,400 | 662 |
2008-12-03 | 660 | 660 | 660 | 660 | 300 | 660 |
2008-12-02 | 660 | 660 | 660 | 660 | 100 | 660 |
2008-12-01 | 670 | 700 | 670 | 690 | 4,300 | 690 |
2008-11-27 | 679 | 680 | 679 | 680 | 4,400 | 680 |
2008-11-26 | 670 | 680 | 670 | 680 | 1,600 | 680 |
2008-11-25 | 637 | 670 | 637 | 650 | 1,000 | 650 |
2008-11-21 | 632 | 632 | 630 | 630 | 300 | 630 |
2008-11-19 | 659 | 659 | 659 | 659 | 1,000 | 659 |
2008-11-18 | 650 | 650 | 630 | 630 | 600 | 630 |
2008-11-17 | 660 | 660 | 640 | 640 | 600 | 640 |
2008-11-14 | 695 | 695 | 625 | 650 | 6,500 | 650 |
2008-11-13 | 675 | 695 | 675 | 695 | 1,100 | 695 |
2008-11-12 | 689 | 690 | 678 | 678 | 1,100 | 678 |
2008-11-11 | 676 | 676 | 676 | 676 | 100 | 676 |
2008-11-07 | 656 | 657 | 656 | 656 | 300 | 656 |
2008-11-06 | 670 | 670 | 670 | 670 | 100 | 670 |
2008-11-05 | 670 | 670 | 670 | 670 | 200 | 670 |
2008-11-04 | 670 | 670 | 670 | 670 | 600 | 670 |
2008-10-31 | 700 | 700 | 700 | 700 | 200 | 700 |
2008-10-30 | 690 | 690 | 690 | 690 | 100 | 690 |
2008-10-29 | 691 | 695 | 690 | 690 | 1,400 | 690 |
2008-10-28 | 685 | 685 | 685 | 685 | 100 | 685 |
2008-10-27 | 694 | 694 | 694 | 694 | 5,500 | 694 |
2008-10-24 | 651 | 689 | 650 | 689 | 900 | 689 |
2008-10-23 | 631 | 642 | 631 | 642 | 1,300 | 642 |
2008-10-21 | 650 | 651 | 650 | 651 | 400 | 651 |
2008-10-20 | 648 | 648 | 648 | 648 | 1,300 | 648 |
2008-10-17 | 648 | 648 | 648 | 648 | 100 | 648 |
2008-10-16 | 630 | 630 | 620 | 620 | 900 | 620 |
2008-10-15 | 608 | 669 | 608 | 669 | 6,300 | 669 |
2008-10-14 | 561 | 609 | 561 | 609 | 2,700 | 609 |
2008-10-10 | 531 | 555 | 531 | 555 | 600 | 555 |
2008-10-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
2008-10-08 | 591 | 600 | 570 | 570 | 1,400 | 570 |
2008-10-07 | 661 | 661 | 611 | 611 | 1,800 | 611 |
2008-10-06 | 701 | 701 | 690 | 690 | 1,300 | 690 |
2008-10-03 | 730 | 730 | 710 | 710 | 400 | 710 |
2008-10-02 | 750 | 750 | 730 | 731 | 1,500 | 731 |
2008-10-01 | 750 | 780 | 750 | 770 | 1,100 | 770 |
2008-09-30 | 790 | 790 | 790 | 790 | 700 | 790 |
2008-09-29 | 792 | 792 | 790 | 790 | 1,000 | 790 |
2008-09-26 | 840 | 848 | 800 | 800 | 5,800 | 800 |
2008-09-25 | 838 | 850 | 834 | 850 | 3,000 | 850 |
2008-09-24 | 832 | 846 | 832 | 836 | 1,900 | 836 |
2008-09-22 | 825 | 825 | 825 | 825 | 200 | 825 |
2008-09-19 | 820 | 822 | 820 | 822 | 500 | 822 |
2008-09-18 | 826 | 830 | 820 | 830 | 300 | 830 |
2008-09-17 | 825 | 829 | 825 | 829 | 300 | 829 |
2008-09-16 | 822 | 822 | 822 | 822 | 100 | 822 |
2008-09-12 | 850 | 850 | 840 | 840 | 4,800 | 840 |
2008-09-11 | 836 | 846 | 836 | 845 | 1,800 | 845 |
2008-09-10 | 845 | 845 | 830 | 830 | 1,400 | 830 |
2008-09-09 | 830 | 837 | 830 | 837 | 300 | 837 |
2008-09-08 | 815 | 820 | 815 | 820 | 200 | 820 |
2008-09-05 | 820 | 820 | 820 | 820 | 300 | 820 |
2008-09-04 | 819 | 820 | 819 | 820 | 1,000 | 820 |
2008-09-02 | 803 | 820 | 803 | 820 | 200 | 820 |
2008-08-29 | 831 | 831 | 820 | 820 | 200 | 820 |
2008-08-27 | 854 | 855 | 854 | 855 | 4,500 | 855 |
2008-08-26 | 845 | 852 | 845 | 852 | 1,200 | 852 |
2008-08-25 | 831 | 835 | 831 | 835 | 300 | 835 |
2008-08-22 | 835 | 846 | 830 | 830 | 1,100 | 830 |
2008-08-21 | 820 | 835 | 819 | 835 | 500 | 835 |
2008-08-18 | 850 | 850 | 830 | 830 | 200 | 830 |
2008-08-15 | 850 | 858 | 850 | 858 | 4,600 | 858 |
2008-08-14 | 832 | 842 | 832 | 840 | 800 | 840 |
2008-08-13 | 829 | 829 | 829 | 829 | 100 | 829 |
2008-08-12 | 800 | 800 | 800 | 800 | 100 | 800 |
2008-08-11 | 800 | 800 | 800 | 800 | 500 | 800 |
2008-08-08 | 795 | 795 | 795 | 795 | 600 | 795 |
2008-08-05 | 830 | 830 | 830 | 830 | 1,300 | 830 |
2008-08-04 | 834 | 834 | 834 | 834 | 100 | 834 |
2008-08-01 | 832 | 832 | 832 | 832 | 700 | 832 |
2008-07-30 | 839 | 839 | 839 | 839 | 900 | 839 |
2008-07-25 | 880 | 880 | 879 | 880 | 3,600 | 880 |
2008-07-24 | 851 | 851 | 850 | 850 | 400 | 850 |
2008-07-23 | 832 | 832 | 832 | 832 | 100 | 832 |
2008-07-22 | 830 | 830 | 830 | 830 | 900 | 830 |
2008-07-18 | 850 | 850 | 850 | 850 | 100 | 850 |
2008-07-16 | 880 | 880 | 880 | 880 | 400 | 880 |
2008-07-15 | 880 | 895 | 880 | 895 | 5,300 | 895 |
2008-07-14 | 790 | 878 | 790 | 850 | 2,600 | 850 |
2008-07-11 | 760 | 790 | 760 | 790 | 300 | 790 |
2008-07-08 | 880 | 880 | 780 | 780 | 9,500 | 780 |
2008-07-07 | 794 | 800 | 794 | 800 | 6,300 | 800 |
2008-07-04 | 721 | 721 | 721 | 721 | 700 | 721 |
2008-07-01 | 720 | 720 | 720 | 720 | 100 | 720 |
2008-06-27 | 751 | 759 | 750 | 750 | 4,400 | 750 |
2008-06-26 | 716 | 721 | 716 | 721 | 1,300 | 721 |
2008-06-25 | 715 | 715 | 715 | 715 | 200 | 715 |
2008-06-23 | 720 | 720 | 720 | 720 | 400 | 720 |
2008-06-19 | 720 | 720 | 720 | 720 | 900 | 720 |
2008-06-18 | 720 | 720 | 720 | 720 | 200 | 720 |
2008-06-13 | 719 | 719 | 719 | 719 | 5,800 | 719 |
2008-06-12 | 705 | 721 | 705 | 719 | 1,000 | 719 |
2008-06-11 | 710 | 710 | 703 | 703 | 800 | 703 |
2008-06-10 | 715 | 715 | 710 | 710 | 1,700 | 710 |
2008-06-09 | 710 | 715 | 710 | 715 | 1,400 | 715 |
2008-06-06 | 710 | 710 | 710 | 710 | 200 | 710 |
2008-06-04 | 700 | 700 | 700 | 700 | 200 | 700 |
2008-06-03 | 692 | 692 | 691 | 691 | 400 | 691 |
2008-05-30 | 680 | 690 | 680 | 690 | 1,000 | 690 |
2008-05-27 | 730 | 750 | 710 | 710 | 4,600 | 710 |
2008-05-26 | 706 | 718 | 705 | 718 | 1,300 | 718 |
2008-05-22 | 710 | 710 | 701 | 701 | 400 | 701 |
2008-05-21 | 712 | 719 | 710 | 710 | 1,500 | 710 |
2008-05-20 | 700 | 712 | 700 | 712 | 1,100 | 712 |
2008-05-19 | 665 | 695 | 665 | 695 | 200 | 695 |
2008-05-16 | 715 | 719 | 652 | 652 | 700 | 652 |
2008-05-15 | 701 | 720 | 701 | 715 | 7,500 | 715 |
2008-05-14 | 637 | 637 | 637 | 637 | 500 | 637 |
2008-05-13 | 642 | 645 | 642 | 645 | 600 | 645 |
2008-05-12 | 650 | 650 | 650 | 650 | 100 | 650 |
2008-05-09 | 670 | 670 | 645 | 645 | 1,500 | 645 |
2008-05-08 | 642 | 650 | 642 | 650 | 600 | 650 |
2008-05-07 | 637 | 637 | 637 | 637 | 100 | 637 |
2008-05-01 | 625 | 635 | 615 | 635 | 500 | 635 |
2008-04-30 | 695 | 696 | 695 | 695 | 1,100 | 695 |
2008-04-28 | 696 | 696 | 696 | 696 | 300 | 696 |
2008-04-25 | 695 | 695 | 695 | 695 | 4,600 | 695 |
2008-04-24 | 679 | 679 | 679 | 679 | 400 | 679 |
2008-04-23 | 640 | 679 | 640 | 679 | 600 | 679 |
2008-04-22 | 629 | 640 | 629 | 640 | 1,500 | 640 |
2008-04-21 | 641 | 679 | 631 | 679 | 3,300 | 679 |
2008-04-18 | 611 | 611 | 608 | 611 | 1,800 | 611 |
2008-04-17 | 578 | 586 | 578 | 586 | 1,100 | 586 |
2008-04-16 | 560 | 560 | 555 | 560 | 1,800 | 560 |
2008-04-15 | 604 | 620 | 565 | 565 | 9,100 | 565 |
2008-04-14 | 558 | 579 | 558 | 564 | 4,100 | 564 |
2008-04-11 | 571 | 571 | 560 | 560 | 3,200 | 560 |
2008-04-10 | 576 | 576 | 560 | 560 | 2,000 | 560 |
2008-04-09 | 576 | 585 | 561 | 576 | 2,900 | 576 |
2008-04-08 | 565 | 580 | 561 | 580 | 3,200 | 580 |
2008-04-07 | 598 | 598 | 555 | 580 | 7,200 | 580 |
2008-04-04 | 587 | 590 | 568 | 568 | 1,700 | 568 |
2008-04-03 | 558 | 570 | 558 | 568 | 2,700 | 568 |
2008-04-02 | 583 | 583 | 555 | 557 | 5,400 | 557 |
2008-04-01 | 619 | 619 | 580 | 600 | 3,000 | 600 |
2008-03-31 | 621 | 621 | 620 | 620 | 2,700 | 620 |
2008-03-28 | 621 | 621 | 621 | 621 | 3,600 | 621 |
2008-03-27 | 641 | 651 | 621 | 621 | 6,000 | 621 |
2008-03-26 | 700 | 700 | 630 | 631 | 8,100 | 631 |
2008-03-25 | 740 | 740 | 690 | 699 | 14,300 | 699 |
2008-03-24 | 750 | 750 | 740 | 740 | 700 | 740 |
2008-03-21 | 750 | 750 | 709 | 709 | 2,600 | 709 |
2008-03-19 | 759 | 759 | 752 | 752 | 300 | 752 |
2008-03-18 | 769 | 769 | 752 | 765 | 700 | 765 |
2008-03-14 | 779 | 779 | 770 | 770 | 5,800 | 770 |
2008-03-12 | 780 | 780 | 780 | 780 | 1,100 | 780 |
2008-03-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2008-03-10 | 787 | 787 | 780 | 780 | 1,900 | 780 |
2008-03-06 | 790 | 790 | 790 | 790 | 2,000 | 790 |
2008-03-05 | 795 | 796 | 795 | 795 | 1,300 | 795 |
2008-03-04 | 800 | 800 | 795 | 795 | 1,700 | 795 |
2008-03-03 | 800 | 800 | 800 | 800 | 600 | 800 |
2008-02-29 | 800 | 800 | 800 | 800 | 100 | 800 |
2008-02-28 | 804 | 804 | 803 | 803 | 400 | 803 |
2008-02-27 | 807 | 810 | 800 | 810 | 4,700 | 810 |
2008-02-26 | 806 | 806 | 806 | 806 | 300 | 806 |
2008-02-25 | 805 | 805 | 805 | 805 | 1,500 | 805 |
2008-02-22 | 801 | 810 | 801 | 803 | 800 | 803 |
2008-02-21 | 800 | 801 | 800 | 800 | 1,200 | 800 |
2008-02-19 | 800 | 800 | 800 | 800 | 100 | 800 |
2008-02-18 | 819 | 819 | 819 | 819 | 100 | 819 |
2008-02-15 | 817 | 820 | 817 | 820 | 5,200 | 820 |
2008-02-14 | 815 | 819 | 800 | 800 | 2,500 | 800 |
2008-02-13 | 807 | 807 | 807 | 807 | 200 | 807 |
2008-02-12 | 800 | 800 | 800 | 800 | 200 | 800 |
2008-02-07 | 792 | 792 | 792 | 792 | 400 | 792 |
2008-02-06 | 810 | 810 | 782 | 798 | 1,600 | 798 |
2008-02-05 | 825 | 849 | 820 | 820 | 900 | 820 |
2008-02-04 | 825 | 825 | 825 | 825 | 500 | 825 |
2008-01-31 | 820 | 820 | 820 | 820 | 200 | 820 |
2008-01-28 | 821 | 821 | 821 | 821 | 100 | 821 |
2008-01-25 | 849 | 849 | 811 | 821 | 4,600 | 821 |
2008-01-24 | 800 | 810 | 800 | 810 | 1,300 | 810 |
2008-01-23 | 810 | 810 | 800 | 800 | 3,000 | 800 |
2008-01-22 | 821 | 821 | 798 | 798 | 1,900 | 798 |
2008-01-21 | 849 | 849 | 848 | 848 | 200 | 848 |
2008-01-18 | 818 | 850 | 818 | 850 | 1,300 | 850 |
2008-01-17 | 831 | 831 | 820 | 820 | 1,400 | 820 |
2008-01-16 | 851 | 851 | 851 | 851 | 100 | 851 |
2008-01-15 | 880 | 890 | 870 | 870 | 5,000 | 870 |
2008-01-11 | 844 | 870 | 844 | 870 | 1,800 | 870 |
2008-01-09 | 840 | 840 | 840 | 840 | 200 | 840 |
2008-01-07 | 826 | 832 | 826 | 830 | 600 | 830 |
分割・併合履歴 : なし