7875 竹田iPホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-27	473	479	473	479	6,400	479
2011-12-26	474	475	474	475	1,700	475
2011-12-22	480	480	474	478	1,000	478
2011-12-21	474	475	474	475	1,300	475
2011-12-20	474	474	473	474	2,100	474
2011-12-19	475	475	475	475	300	475
2011-12-16	476	476	475	475	400	475
2011-12-15	479	479	472	479	4,200	479
2011-12-14	483	483	479	479	8,200	479
2011-12-13	475	475	472	475	1,000	475
2011-12-12	479	479	473	474	1,100	474
2011-12-09	478	478	478	478	300	478
2011-12-08	480	480	480	480	300	480
2011-12-07	477	480	477	480	1,200	480
2011-12-06	480	481	480	481	6,000	481
2011-12-05	477	478	477	478	800	478
2011-12-02	480	480	478	478	200	478
2011-12-01	475	479	475	479	700	479
2011-11-30	475	476	474	474	1,600	474
2011-11-29	475	475	474	475	2,300	475
2011-11-28	475	475	473	473	3,500	473
2011-11-25	483	483	483	483	3,900	483
2011-11-24	480	483	473	483	3,500	483
2011-11-22	480	480	480	480	100	480
2011-11-21	480	480	472	475	1,900	475
2011-11-16	480	480	480	480	200	480
2011-11-15	480	482	480	480	3,000	480
2011-11-14	485	485	485	485	1,000	485
2011-11-11	483	484	483	484	600	484
2011-11-10	484	484	483	483	800	483
2011-11-09	483	483	483	483	100	483
2011-11-08	484	484	484	484	400	484
2011-11-04	485	485	485	485	100	485
2011-11-02	485	485	484	484	300	484
2011-10-31	487	487	486	487	600	487
2011-10-28	482	485	482	485	400	485
2011-10-27	482	489	481	481	4,700	481
2011-10-26	485	488	482	482	800	482
2011-10-25	488	488	471	485	5,900	485
2011-10-24	488	488	486	488	1,600	488
2011-10-21	486	488	486	488	200	488
2011-10-20	488	488	485	485	200	485
2011-10-19	486	486	485	485	200	485
2011-10-18	486	486	486	486	300	486
2011-10-17	488	488	488	488	100	488
2011-10-14	485	486	481	482	2,300	482
2011-10-13	485	485	485	485	200	485
2011-10-12	476	477	476	476	3,700	476
2011-10-11	478	479	478	479	1,100	479
2011-10-07	478	478	477	477	2,100	477
2011-10-06	461	461	461	461	400	461
2011-10-05	469	469	469	469	100	469
2011-10-04	480	480	472	472	1,100	472
2011-10-03	481	482	481	481	1,200	481
2011-09-30	481	482	481	481	1,900	481
2011-09-29	482	482	482	482	100	482
2011-09-28	481	484	480	481	5,500	481
2011-09-27	495	495	481	489	6,400	489
2011-09-26	486	489	486	488	500	488
2011-09-22	483	486	481	486	800	486
2011-09-21	482	485	480	480	1,100	480
2011-09-20	480	481	480	481	1,000	481
2011-09-16	482	482	480	481	8,400	481
2011-09-15	482	482	466	475	2,800	475
2011-09-14	480	481	478	480	400	480
2011-09-13	480	480	480	480	100	480
2011-09-12	481	482	480	480	800	480
2011-09-09	480	480	480	480	300	480
2011-09-08	482	482	482	482	300	482
2011-09-07	489	490	484	490	3,400	490
2011-09-06	489	489	485	485	3,000	485
2011-09-05	495	499	490	490	400	490
2011-09-02	494	494	494	494	200	494
2011-09-01	490	496	490	496	600	496
2011-08-30	485	490	485	490	200	490
2011-08-29	484	484	484	484	1,000	484
2011-08-26	486	494	485	492	6,300	492
2011-08-25	489	490	489	489	500	489
2011-08-24	487	487	487	487	300	487
2011-08-23	493	493	493	493	500	493
2011-08-18	490	490	490	490	300	490
2011-08-15	488	493	488	492	3,100	492
2011-08-12	491	491	491	491	100	491
2011-08-11	486	489	486	489	400	489
2011-08-10	489	495	481	488	1,700	488
2011-08-09	486	486	475	481	1,900	481
2011-08-08	490	498	490	498	300	498
2011-08-04	500	500	490	490	1,100	490
2011-08-03	495	495	495	495	100	495
2011-08-01	497	504	497	504	1,100	504
2011-07-29	508	508	507	507	700	507
2011-07-28	500	500	500	500	100	500
2011-07-27	500	510	500	510	5,300	510
2011-07-26	508	513	508	510	2,900	510
2011-07-25	512	521	512	515	1,400	515
2011-07-22	515	522	515	522	1,100	522
2011-07-21	511	520	511	520	1,200	520
2011-07-20	520	520	513	520	700	520
2011-07-19	519	519	519	519	100	519
2011-07-15	519	519	515	519	2,500	519
2011-07-14	517	517	516	516	500	516
2011-07-13	520	520	520	520	200	520
2011-07-11	515	526	515	520	8,500	520
2011-07-08	523	529	518	525	2,500	525
2011-07-07	522	530	521	530	2,100	530
2011-07-06	511	515	510	515	700	515
2011-07-04	536	536	500	510	12,900	510
2011-07-01	516	516	516	516	100	516
2011-06-30	510	530	510	518	2,500	518
2011-06-29	502	502	502	502	100	502
2011-06-28	501	504	501	504	200	504
2011-06-27	488	504	488	504	5,100	504
2011-06-24	510	510	510	510	5,300	510
2011-06-23	505	509	505	509	700	509
2011-06-22	502	502	502	502	300	502
2011-06-21	500	503	500	501	1,900	501
2011-06-20	498	499	498	498	3,100	498
2011-06-17	497	498	497	498	800	498
2011-06-16	498	498	497	497	200	497
2011-06-15	490	498	490	498	3,600	498
2011-06-14	498	500	498	499	1,700	499
2011-06-13	489	490	489	490	200	490
2011-06-09	488	496	487	487	2,200	487
2011-06-07	477	485	477	485	200	485
2011-06-06	483	486	482	482	2,500	482
2011-06-03	481	486	481	482	1,600	482
2011-06-02	488	488	482	482	200	482
2011-05-31	480	480	480	480	300	480
2011-05-30	482	485	480	480	1,800	480
2011-05-27	498	498	498	498	6,100	498
2011-05-26	493	495	493	495	800	495
2011-05-25	493	493	492	493	300	493
2011-05-24	490	491	489	490	800	490
2011-05-23	488	490	488	488	1,100	488
2011-05-20	485	485	485	485	1,400	485
2011-05-19	485	485	484	484	600	484
2011-05-18	487	487	487	487	200	487
2011-05-17	487	487	487	487	100	487
2011-05-16	490	490	485	485	1,900	485
2011-05-13	495	495	490	490	2,600	490
2011-05-12	495	499	495	499	1,200	499
2011-05-09	489	490	489	489	400	489
2011-05-06	488	488	488	488	100	488
2011-05-02	489	489	489	489	300	489
2011-04-27	483	489	483	489	5,800	489
2011-04-26	494	495	491	491	1,000	491
2011-04-25	493	493	490	493	1,800	493
2011-04-22	490	495	490	493	800	493
2011-04-20	492	492	484	484	3,000	484
2011-04-19	490	493	490	493	200	493
2011-04-18	495	495	495	495	200	495
2011-04-15	490	498	490	498	3,200	498
2011-04-14	504	509	500	500	1,000	500
2011-04-13	490	498	490	498	2,700	498
2011-04-11	485	490	485	490	600	490
2011-04-07	487	487	487	487	100	487
2011-04-06	490	490	490	490	200	490
2011-04-04	481	495	480	495	400	495
2011-04-01	482	495	482	495	200	495
2011-03-31	481	490	481	490	500	490
2011-03-30	497	497	497	497	100	497
2011-03-29	466	498	466	498	300	498
2011-03-28	510	510	490	490	4,300	490
2011-03-25	503	503	489	500	5,000	500
2011-03-24	500	500	495	495	1,600	495
2011-03-23	491	498	490	497	2,300	497
2011-03-22	489	492	485	492	1,500	492
2011-03-18	478	489	478	489	800	489
2011-03-16	444	479	444	479	400	479
2011-03-15	474	474	444	444	5,700	444
2011-03-14	451	460	442	453	1,100	453
2011-03-11	483	483	482	483	300	483
2011-03-10	489	489	485	485	3,100	485
2011-03-09	490	490	490	490	7,000	490
2011-03-08	503	503	492	492	600	492
2011-03-07	497	498	497	498	300	498
2011-03-02	499	505	499	505	200	505
2011-03-01	505	505	505	505	400	505
2011-02-28	508	510	490	497	3,200	497
2011-02-25	514	514	512	512	4,200	512
2011-02-24	500	500	500	500	100	500
2011-02-23	491	492	491	492	400	492
2011-02-22	498	498	490	490	600	490
2011-02-21	493	501	493	501	300	501
2011-02-17	493	494	493	493	400	493
2011-02-16	490	496	490	496	300	496
2011-02-15	495	495	493	493	2,700	493
2011-02-14	475	482	475	482	1,000	482
2011-02-10	471	480	471	473	600	473
2011-02-09	473	478	470	478	400	478
2011-02-08	478	481	470	473	600	473
2011-02-07	474	477	469	477	500	477
2011-02-04	470	480	463	474	2,200	474
2011-02-03	472	476	468	476	700	476
2011-02-02	467	468	467	468	300	468
2011-02-01	467	470	467	470	400	470
2011-01-31	471	480	470	480	500	480
2011-01-28	463	480	463	480	800	480
2011-01-27	479	479	466	467	6,300	467
2011-01-26	460	468	460	463	3,800	463
2011-01-25	461	467	461	464	600	464
2011-01-24	459	460	459	459	600	459
2011-01-21	469	469	456	462	1,300	462
2011-01-20	472	479	470	475	800	475
2011-01-19	480	480	470	480	500	480
2011-01-18	478	480	478	480	600	480
2011-01-17	473	480	473	480	200	480
2011-01-14	482	482	480	481	3,700	481
2011-01-13	459	459	459	459	500	459
2011-01-12	458	458	457	458	800	458
2011-01-11	462	462	456	457	800	457
2011-01-07	460	461	460	461	300	461
2011-01-04	453	465	452	465	1,000	465

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