7875 竹田iPホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 580 | 610 | 580 | 600 | 500 | 600 |
| 2009-12-29 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2009-12-28 | 591 | 591 | 590 | 590 | 200 | 590 |
| 2009-12-25 | 613 | 613 | 593 | 594 | 5,100 | 594 |
| 2009-12-24 | 595 | 610 | 594 | 594 | 1,300 | 594 |
| 2009-12-22 | 599 | 599 | 595 | 595 | 300 | 595 |
| 2009-12-21 | 608 | 608 | 598 | 598 | 1,800 | 598 |
| 2009-12-18 | 606 | 610 | 606 | 610 | 300 | 610 |
| 2009-12-17 | 606 | 610 | 606 | 606 | 600 | 606 |
| 2009-12-16 | 618 | 618 | 616 | 616 | 500 | 616 |
| 2009-12-15 | 630 | 630 | 618 | 618 | 4,900 | 618 |
| 2009-12-14 | 630 | 640 | 626 | 640 | 2,400 | 640 |
| 2009-12-11 | 650 | 670 | 622 | 622 | 14,300 | 622 |
| 2009-12-10 | 602 | 610 | 596 | 610 | 1,100 | 610 |
| 2009-12-09 | 602 | 602 | 602 | 602 | 200 | 602 |
| 2009-12-08 | 602 | 605 | 600 | 600 | 1,300 | 600 |
| 2009-12-07 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2009-12-04 | 605 | 610 | 600 | 610 | 300 | 610 |
| 2009-12-03 | 593 | 610 | 593 | 610 | 2,400 | 610 |
| 2009-12-02 | 592 | 592 | 592 | 592 | 100 | 592 |
| 2009-12-01 | 591 | 595 | 591 | 594 | 500 | 594 |
| 2009-11-30 | 580 | 585 | 580 | 585 | 700 | 585 |
| 2009-11-27 | 600 | 600 | 600 | 600 | 4,200 | 600 |
| 2009-11-26 | 599 | 599 | 593 | 593 | 1,100 | 593 |
| 2009-11-25 | 586 | 595 | 586 | 592 | 500 | 592 |
| 2009-11-20 | 571 | 571 | 571 | 571 | 100 | 571 |
| 2009-11-19 | 565 | 565 | 552 | 553 | 1,600 | 553 |
| 2009-11-18 | 605 | 605 | 575 | 575 | 400 | 575 |
| 2009-11-13 | 624 | 629 | 624 | 629 | 4,400 | 629 |
| 2009-11-12 | 625 | 625 | 622 | 624 | 1,100 | 624 |
| 2009-11-11 | 618 | 618 | 618 | 618 | 100 | 618 |
| 2009-11-10 | 616 | 621 | 612 | 612 | 1,300 | 612 |
| 2009-11-09 | 611 | 615 | 611 | 615 | 600 | 615 |
| 2009-11-05 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2009-11-04 | 614 | 614 | 613 | 613 | 300 | 613 |
| 2009-10-28 | 614 | 630 | 611 | 611 | 600 | 611 |
| 2009-10-27 | 617 | 624 | 615 | 615 | 5,100 | 615 |
| 2009-10-26 | 630 | 630 | 630 | 630 | 1,200 | 630 |
| 2009-10-22 | 640 | 640 | 626 | 636 | 1,700 | 636 |
| 2009-10-21 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2009-10-20 | 640 | 640 | 640 | 640 | 400 | 640 |
| 2009-10-19 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2009-10-15 | 680 | 690 | 650 | 680 | 5,100 | 680 |
| 2009-10-14 | 680 | 680 | 670 | 670 | 800 | 670 |
| 2009-10-13 | 652 | 660 | 650 | 650 | 1,600 | 650 |
| 2009-10-09 | 641 | 650 | 641 | 650 | 600 | 650 |
| 2009-10-08 | 640 | 640 | 632 | 640 | 600 | 640 |
| 2009-10-06 | 646 | 646 | 646 | 646 | 200 | 646 |
| 2009-10-05 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2009-10-02 | 631 | 641 | 631 | 641 | 200 | 641 |
| 2009-10-01 | 641 | 641 | 636 | 636 | 300 | 636 |
| 2009-09-29 | 630 | 631 | 630 | 631 | 300 | 631 |
| 2009-09-25 | 673 | 689 | 673 | 689 | 3,900 | 689 |
| 2009-09-24 | 664 | 700 | 664 | 700 | 1,300 | 700 |
| 2009-09-18 | 681 | 681 | 661 | 661 | 1,100 | 661 |
| 2009-09-17 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2009-09-16 | 690 | 690 | 680 | 680 | 900 | 680 |
| 2009-09-15 | 690 | 690 | 689 | 690 | 5,000 | 690 |
| 2009-09-14 | 678 | 690 | 678 | 690 | 2,000 | 690 |
| 2009-09-11 | 675 | 677 | 675 | 677 | 500 | 677 |
| 2009-09-09 | 652 | 669 | 652 | 669 | 900 | 669 |
| 2009-09-07 | 650 | 669 | 650 | 669 | 2,500 | 669 |
| 2009-09-04 | 665 | 665 | 665 | 665 | 500 | 665 |
| 2009-09-03 | 668 | 668 | 668 | 668 | 100 | 668 |
| 2009-08-31 | 670 | 670 | 669 | 669 | 900 | 669 |
| 2009-08-28 | 668 | 670 | 651 | 670 | 1,300 | 670 |
| 2009-08-27 | 668 | 668 | 650 | 668 | 4,300 | 668 |
| 2009-08-26 | 655 | 670 | 655 | 670 | 2,400 | 670 |
| 2009-08-24 | 651 | 660 | 650 | 660 | 800 | 660 |
| 2009-08-21 | 650 | 650 | 645 | 645 | 300 | 645 |
| 2009-08-20 | 660 | 660 | 658 | 660 | 300 | 660 |
| 2009-08-19 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2009-08-18 | 647 | 647 | 647 | 647 | 200 | 647 |
| 2009-08-17 | 669 | 669 | 669 | 669 | 100 | 669 |
| 2009-08-14 | 655 | 665 | 655 | 665 | 4,200 | 665 |
| 2009-08-13 | 640 | 660 | 640 | 660 | 2,600 | 660 |
| 2009-08-12 | 625 | 635 | 625 | 635 | 500 | 635 |
| 2009-08-11 | 621 | 627 | 620 | 621 | 1,100 | 621 |
| 2009-08-10 | 610 | 629 | 605 | 629 | 700 | 629 |
| 2009-08-07 | 603 | 630 | 603 | 630 | 400 | 630 |
| 2009-08-04 | 601 | 630 | 601 | 630 | 400 | 630 |
| 2009-08-03 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2009-07-31 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2009-07-29 | 649 | 650 | 649 | 650 | 300 | 650 |
| 2009-07-28 | 639 | 650 | 639 | 650 | 500 | 650 |
| 2009-07-27 | 650 | 660 | 640 | 640 | 4,500 | 640 |
| 2009-07-24 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2009-07-23 | 610 | 610 | 608 | 610 | 400 | 610 |
| 2009-07-22 | 601 | 605 | 601 | 605 | 1,000 | 605 |
| 2009-07-21 | 600 | 600 | 590 | 590 | 800 | 590 |
| 2009-07-17 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-07-16 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2009-07-15 | 610 | 610 | 605 | 605 | 6,000 | 605 |
| 2009-07-14 | 581 | 590 | 577 | 590 | 2,100 | 590 |
| 2009-07-13 | 603 | 606 | 581 | 581 | 15,400 | 581 |
| 2009-07-10 | 548 | 551 | 548 | 548 | 2,000 | 548 |
| 2009-07-09 | 547 | 550 | 547 | 550 | 300 | 550 |
| 2009-07-08 | 555 | 555 | 546 | 546 | 1,600 | 546 |
| 2009-07-07 | 549 | 565 | 549 | 565 | 3,200 | 565 |
| 2009-07-06 | 550 | 559 | 550 | 550 | 1,000 | 550 |
| 2009-07-03 | 522 | 559 | 522 | 559 | 2,300 | 559 |
| 2009-07-02 | 517 | 524 | 517 | 520 | 1,100 | 520 |
| 2009-07-01 | 511 | 511 | 510 | 510 | 1,000 | 510 |
| 2009-06-30 | 530 | 530 | 510 | 510 | 1,300 | 510 |
| 2009-06-29 | 516 | 520 | 516 | 520 | 500 | 520 |
| 2009-06-26 | 543 | 543 | 510 | 510 | 5,200 | 510 |
| 2009-06-25 | 508 | 513 | 508 | 513 | 800 | 513 |
| 2009-06-24 | 505 | 506 | 505 | 506 | 200 | 506 |
| 2009-06-23 | 502 | 505 | 501 | 505 | 1,100 | 505 |
| 2009-06-22 | 499 | 510 | 499 | 510 | 4,300 | 510 |
| 2009-06-19 | 497 | 498 | 496 | 498 | 1,000 | 498 |
| 2009-06-18 | 490 | 496 | 490 | 495 | 1,600 | 495 |
| 2009-06-17 | 490 | 498 | 490 | 497 | 1,400 | 497 |
| 2009-06-16 | 500 | 500 | 491 | 492 | 3,500 | 492 |
| 2009-06-15 | 495 | 502 | 495 | 502 | 11,200 | 502 |
| 2009-06-12 | 500 | 500 | 495 | 495 | 1,900 | 495 |
| 2009-06-11 | 488 | 507 | 488 | 505 | 4,000 | 505 |
| 2009-06-10 | 490 | 493 | 488 | 493 | 2,000 | 493 |
| 2009-06-09 | 488 | 496 | 488 | 496 | 5,700 | 496 |
| 2009-06-08 | 490 | 490 | 486 | 489 | 2,900 | 489 |
| 2009-06-05 | 490 | 500 | 490 | 500 | 900 | 500 |
| 2009-06-04 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2009-06-03 | 485 | 485 | 485 | 485 | 500 | 485 |
| 2009-06-02 | 477 | 490 | 477 | 487 | 3,500 | 487 |
| 2009-06-01 | 472 | 477 | 472 | 477 | 1,800 | 477 |
| 2009-05-29 | 477 | 477 | 477 | 477 | 1,100 | 477 |
| 2009-05-28 | 477 | 477 | 477 | 477 | 1,100 | 477 |
| 2009-05-27 | 477 | 477 | 476 | 476 | 9,700 | 476 |
| 2009-05-26 | 478 | 479 | 477 | 477 | 3,500 | 477 |
| 2009-05-25 | 483 | 483 | 477 | 478 | 4,300 | 478 |
| 2009-05-22 | 478 | 478 | 478 | 478 | 3,400 | 478 |
| 2009-05-21 | 477 | 478 | 475 | 478 | 2,300 | 478 |
| 2009-05-20 | 488 | 488 | 476 | 478 | 2,000 | 478 |
| 2009-05-15 | 488 | 498 | 488 | 488 | 9,000 | 488 |
| 2009-05-14 | 478 | 479 | 476 | 478 | 3,500 | 478 |
| 2009-05-13 | 485 | 487 | 485 | 487 | 400 | 487 |
| 2009-05-12 | 486 | 486 | 478 | 478 | 1,700 | 478 |
| 2009-05-11 | 490 | 490 | 486 | 486 | 1,100 | 486 |
| 2009-05-08 | 489 | 500 | 489 | 490 | 4,700 | 490 |
| 2009-05-07 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2009-04-28 | 499 | 499 | 499 | 499 | 700 | 499 |
| 2009-04-27 | 513 | 514 | 479 | 479 | 6,100 | 479 |
| 2009-04-24 | 506 | 515 | 506 | 515 | 2,900 | 515 |
| 2009-04-23 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2009-04-22 | 520 | 520 | 510 | 513 | 1,800 | 513 |
| 2009-04-21 | 530 | 530 | 529 | 529 | 200 | 529 |
| 2009-04-17 | 532 | 532 | 532 | 532 | 100 | 532 |
| 2009-04-16 | 540 | 540 | 531 | 531 | 2,000 | 531 |
| 2009-04-15 | 550 | 550 | 550 | 550 | 10,400 | 550 |
| 2009-04-14 | 550 | 575 | 550 | 575 | 2,600 | 575 |
| 2009-04-13 | 550 | 570 | 550 | 570 | 4,900 | 570 |
| 2009-04-10 | 539 | 559 | 539 | 559 | 400 | 559 |
| 2009-04-08 | 532 | 532 | 532 | 532 | 200 | 532 |
| 2009-04-07 | 536 | 536 | 536 | 536 | 300 | 536 |
| 2009-04-06 | 551 | 551 | 545 | 545 | 800 | 545 |
| 2009-04-02 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-04-01 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-03-30 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 2009-03-27 | 550 | 550 | 550 | 550 | 5,200 | 550 |
| 2009-03-26 | 545 | 550 | 545 | 550 | 1,700 | 550 |
| 2009-03-25 | 550 | 550 | 546 | 546 | 600 | 546 |
| 2009-03-24 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2009-03-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-03-19 | 534 | 540 | 533 | 540 | 2,500 | 540 |
| 2009-03-17 | 535 | 545 | 535 | 540 | 1,700 | 540 |
| 2009-03-16 | 533 | 536 | 533 | 536 | 1,600 | 536 |
| 2009-03-13 | 536 | 536 | 536 | 536 | 7,300 | 536 |
| 2009-03-12 | 536 | 546 | 531 | 546 | 3,200 | 546 |
| 2009-03-11 | 536 | 540 | 535 | 536 | 2,400 | 536 |
| 2009-03-10 | 540 | 543 | 536 | 536 | 2,000 | 536 |
| 2009-03-09 | 543 | 543 | 540 | 543 | 1,800 | 543 |
| 2009-03-05 | 550 | 551 | 550 | 550 | 2,300 | 550 |
| 2009-03-04 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2009-03-03 | 556 | 557 | 552 | 557 | 2,300 | 557 |
| 2009-03-02 | 554 | 557 | 554 | 557 | 200 | 557 |
| 2009-02-27 | 585 | 585 | 584 | 584 | 5,000 | 584 |
| 2009-02-26 | 591 | 591 | 590 | 590 | 3,700 | 590 |
| 2009-02-25 | 594 | 594 | 592 | 594 | 800 | 594 |
| 2009-02-24 | 591 | 595 | 591 | 594 | 500 | 594 |
| 2009-02-19 | 595 | 595 | 595 | 595 | 400 | 595 |
| 2009-02-17 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2009-02-13 | 595 | 599 | 595 | 599 | 6,400 | 599 |
| 2009-02-12 | 585 | 585 | 570 | 570 | 4,700 | 570 |
| 2009-02-10 | 581 | 585 | 581 | 585 | 1,400 | 585 |
| 2009-02-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-02-05 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2009-02-04 | 605 | 605 | 601 | 601 | 400 | 601 |
| 2009-02-03 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2009-01-30 | 627 | 627 | 607 | 610 | 700 | 610 |
| 2009-01-27 | 627 | 627 | 627 | 627 | 4,600 | 627 |
| 2009-01-26 | 640 | 641 | 627 | 631 | 4,500 | 631 |
| 2009-01-23 | 626 | 640 | 626 | 640 | 700 | 640 |
| 2009-01-22 | 625 | 630 | 625 | 630 | 600 | 630 |
| 2009-01-21 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2009-01-20 | 630 | 630 | 620 | 620 | 600 | 620 |
| 2009-01-19 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-01-16 | 659 | 660 | 659 | 660 | 200 | 660 |
| 2009-01-15 | 650 | 660 | 650 | 650 | 6,500 | 650 |
| 2009-01-14 | 660 | 670 | 660 | 670 | 1,300 | 670 |
| 2009-01-13 | 650 | 650 | 650 | 650 | 2,500 | 650 |
| 2009-01-09 | 650 | 650 | 630 | 650 | 5,700 | 650 |
| 2009-01-08 | 660 | 660 | 660 | 660 | 300 | 660 |
| 2009-01-07 | 692 | 692 | 657 | 657 | 1,200 | 657 |
| 2009-01-06 | 693 | 693 | 693 | 693 | 100 | 693 |
分割・併合履歴 ： なし
