7875 竹田iPホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 517 | 517 | 516 | 516 | 300 | 516 |
| 2015-12-29 | 506 | 516 | 506 | 516 | 2,900 | 516 |
| 2015-12-28 | 505 | 519 | 505 | 515 | 3,200 | 515 |
| 2015-12-25 | 510 | 510 | 505 | 505 | 5,400 | 505 |
| 2015-12-24 | 510 | 510 | 507 | 510 | 1,300 | 510 |
| 2015-12-22 | 510 | 510 | 508 | 510 | 800 | 510 |
| 2015-12-21 | 503 | 511 | 503 | 510 | 2,300 | 510 |
| 2015-12-18 | 510 | 510 | 504 | 509 | 600 | 509 |
| 2015-12-17 | 504 | 515 | 504 | 514 | 4,300 | 514 |
| 2015-12-16 | 504 | 504 | 502 | 503 | 3,300 | 503 |
| 2015-12-15 | 511 | 511 | 499 | 504 | 4,400 | 504 |
| 2015-12-14 | 502 | 502 | 498 | 501 | 8,100 | 501 |
| 2015-12-11 | 502 | 503 | 500 | 502 | 2,700 | 502 |
| 2015-12-10 | 501 | 505 | 500 | 504 | 1,200 | 504 |
| 2015-12-09 | 502 | 505 | 502 | 502 | 300 | 502 |
| 2015-12-08 | 504 | 504 | 500 | 504 | 1,800 | 504 |
| 2015-12-07 | 509 | 509 | 503 | 504 | 7,400 | 504 |
| 2015-12-04 | 501 | 503 | 498 | 503 | 5,700 | 503 |
| 2015-12-03 | 502 | 503 | 502 | 503 | 1,700 | 503 |
| 2015-12-02 | 503 | 503 | 501 | 503 | 2,900 | 503 |
| 2015-12-01 | 504 | 504 | 501 | 503 | 1,500 | 503 |
| 2015-11-30 | 502 | 503 | 502 | 503 | 1,200 | 503 |
| 2015-11-27 | 502 | 502 | 502 | 502 | 3,700 | 502 |
| 2015-11-26 | 499 | 502 | 498 | 502 | 2,500 | 502 |
| 2015-11-25 | 500 | 500 | 499 | 500 | 1,400 | 500 |
| 2015-11-24 | 500 | 500 | 499 | 500 | 1,400 | 500 |
| 2015-11-20 | 500 | 501 | 496 | 499 | 2,600 | 499 |
| 2015-11-19 | 498 | 500 | 498 | 500 | 500 | 500 |
| 2015-11-18 | 499 | 502 | 499 | 499 | 600 | 499 |
| 2015-11-17 | 498 | 502 | 498 | 502 | 1,300 | 502 |
| 2015-11-16 | 504 | 504 | 496 | 501 | 3,400 | 501 |
| 2015-11-13 | 499 | 505 | 499 | 503 | 9,900 | 503 |
| 2015-11-12 | 496 | 499 | 496 | 499 | 1,100 | 499 |
| 2015-11-11 | 501 | 501 | 493 | 493 | 3,400 | 493 |
| 2015-11-10 | 502 | 503 | 500 | 501 | 2,800 | 501 |
| 2015-11-09 | 500 | 501 | 499 | 501 | 600 | 501 |
| 2015-11-06 | 500 | 500 | 498 | 500 | 500 | 500 |
| 2015-11-05 | 501 | 501 | 501 | 501 | 200 | 501 |
| 2015-11-04 | 501 | 501 | 501 | 501 | 200 | 501 |
| 2015-11-02 | 498 | 501 | 492 | 501 | 3,700 | 501 |
| 2015-10-30 | 499 | 503 | 499 | 503 | 1,200 | 503 |
| 2015-10-29 | 502 | 502 | 496 | 502 | 4,400 | 502 |
| 2015-10-28 | 499 | 502 | 499 | 502 | 400 | 502 |
| 2015-10-27 | 503 | 503 | 500 | 500 | 3,900 | 500 |
| 2015-10-26 | 500 | 501 | 499 | 501 | 1,700 | 501 |
| 2015-10-23 | 501 | 501 | 500 | 501 | 400 | 501 |
| 2015-10-22 | 500 | 501 | 500 | 501 | 200 | 501 |
| 2015-10-21 | 498 | 500 | 497 | 500 | 1,200 | 500 |
| 2015-10-20 | 501 | 501 | 497 | 500 | 1,300 | 500 |
| 2015-10-19 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2015-10-16 | 500 | 502 | 499 | 502 | 600 | 502 |
| 2015-10-15 | 503 | 503 | 496 | 501 | 4,100 | 501 |
| 2015-10-14 | 495 | 500 | 495 | 500 | 1,800 | 500 |
| 2015-10-13 | 499 | 503 | 498 | 502 | 4,400 | 502 |
| 2015-10-09 | 500 | 502 | 500 | 502 | 1,100 | 502 |
| 2015-10-08 | 500 | 500 | 498 | 500 | 1,400 | 500 |
| 2015-10-07 | 499 | 499 | 496 | 499 | 1,200 | 499 |
| 2015-10-06 | 500 | 500 | 496 | 499 | 2,600 | 499 |
| 2015-10-05 | 495 | 500 | 492 | 500 | 1,600 | 500 |
| 2015-10-02 | 497 | 499 | 494 | 495 | 700 | 495 |
| 2015-10-01 | 494 | 498 | 493 | 498 | 700 | 498 |
| 2015-09-30 | 491 | 495 | 491 | 495 | 1,400 | 495 |
| 2015-09-29 | 500 | 500 | 488 | 494 | 1,900 | 494 |
| 2015-09-28 | 497 | 500 | 495 | 500 | 4,100 | 500 |
| 2015-09-25 | 512 | 512 | 507 | 512 | 6,100 | 512 |
| 2015-09-24 | 505 | 507 | 501 | 507 | 3,800 | 507 |
| 2015-09-18 | 502 | 506 | 502 | 505 | 2,700 | 505 |
| 2015-09-17 | 502 | 502 | 500 | 502 | 7,000 | 502 |
| 2015-09-16 | 505 | 505 | 502 | 505 | 3,400 | 505 |
| 2015-09-15 | 511 | 512 | 511 | 512 | 3,100 | 512 |
| 2015-09-14 | 505 | 507 | 504 | 507 | 700 | 507 |
| 2015-09-11 | 503 | 505 | 501 | 505 | 2,100 | 505 |
| 2015-09-10 | 507 | 507 | 502 | 506 | 1,600 | 506 |
| 2015-09-09 | 506 | 510 | 504 | 509 | 2,300 | 509 |
| 2015-09-08 | 510 | 510 | 502 | 509 | 1,400 | 509 |
| 2015-09-07 | 512 | 512 | 501 | 503 | 2,200 | 503 |
| 2015-09-04 | 510 | 512 | 504 | 512 | 1,500 | 512 |
| 2015-09-03 | 508 | 512 | 500 | 509 | 3,700 | 509 |
| 2015-09-02 | 507 | 509 | 507 | 509 | 1,200 | 509 |
| 2015-09-01 | 510 | 510 | 507 | 509 | 2,200 | 509 |
| 2015-08-31 | 507 | 507 | 507 | 507 | 500 | 507 |
| 2015-08-28 | 507 | 508 | 502 | 507 | 1,000 | 507 |
| 2015-08-27 | 506 | 507 | 504 | 507 | 4,300 | 507 |
| 2015-08-26 | 499 | 500 | 481 | 498 | 2,600 | 498 |
| 2015-08-25 | 491 | 501 | 476 | 499 | 8,700 | 499 |
| 2015-08-24 | 499 | 509 | 494 | 509 | 6,600 | 509 |
| 2015-08-21 | 504 | 510 | 504 | 509 | 3,800 | 509 |
| 2015-08-20 | 507 | 508 | 504 | 507 | 1,200 | 507 |
| 2015-08-19 | 510 | 510 | 504 | 509 | 800 | 509 |
| 2015-08-18 | 505 | 510 | 504 | 504 | 3,700 | 504 |
| 2015-08-17 | 505 | 507 | 505 | 507 | 300 | 507 |
| 2015-08-14 | 509 | 509 | 501 | 505 | 7,300 | 505 |
| 2015-08-13 | 508 | 509 | 508 | 509 | 300 | 509 |
| 2015-08-12 | 504 | 508 | 504 | 508 | 600 | 508 |
| 2015-08-11 | 507 | 509 | 502 | 508 | 2,500 | 508 |
| 2015-08-10 | 512 | 512 | 501 | 508 | 5,100 | 508 |
| 2015-08-07 | 514 | 515 | 505 | 514 | 1,000 | 514 |
| 2015-08-06 | 514 | 514 | 514 | 514 | 300 | 514 |
| 2015-08-05 | 512 | 514 | 510 | 514 | 700 | 514 |
| 2015-08-04 | 513 | 513 | 513 | 513 | 500 | 513 |
| 2015-08-03 | 512 | 512 | 510 | 512 | 1,500 | 512 |
| 2015-07-31 | 510 | 514 | 510 | 514 | 5,200 | 514 |
| 2015-07-30 | 515 | 520 | 515 | 519 | 4,300 | 519 |
| 2015-07-29 | 510 | 512 | 510 | 512 | 1,600 | 512 |
| 2015-07-28 | 509 | 509 | 505 | 509 | 1,600 | 509 |
| 2015-07-27 | 512 | 512 | 508 | 510 | 4,800 | 510 |
| 2015-07-24 | 500 | 509 | 500 | 508 | 5,700 | 508 |
| 2015-07-23 | 508 | 508 | 500 | 504 | 4,600 | 504 |
| 2015-07-22 | 503 | 506 | 503 | 506 | 900 | 506 |
| 2015-07-21 | 503 | 507 | 502 | 502 | 2,000 | 502 |
| 2015-07-17 | 504 | 504 | 501 | 503 | 1,500 | 503 |
| 2015-07-16 | 503 | 504 | 502 | 503 | 1,200 | 503 |
| 2015-07-15 | 510 | 510 | 500 | 504 | 7,900 | 504 |
| 2015-07-14 | 505 | 508 | 500 | 504 | 3,500 | 504 |
| 2015-07-13 | 512 | 512 | 500 | 503 | 9,200 | 503 |
| 2015-07-10 | 500 | 503 | 499 | 503 | 1,500 | 503 |
| 2015-07-09 | 499 | 505 | 498 | 505 | 2,300 | 505 |
| 2015-07-08 | 503 | 504 | 499 | 503 | 900 | 503 |
| 2015-07-07 | 501 | 505 | 500 | 503 | 5,700 | 503 |
| 2015-07-06 | 508 | 508 | 500 | 503 | 7,500 | 503 |
| 2015-07-03 | 505 | 508 | 496 | 501 | 12,600 | 501 |
| 2015-07-02 | 511 | 511 | 500 | 506 | 3,500 | 506 |
| 2015-07-01 | 505 | 510 | 504 | 510 | 2,100 | 510 |
| 2015-06-30 | 500 | 509 | 500 | 505 | 2,200 | 505 |
| 2015-06-29 | 505 | 510 | 505 | 510 | 1,300 | 510 |
| 2015-06-26 | 508 | 512 | 505 | 510 | 8,700 | 510 |
| 2015-06-25 | 506 | 508 | 505 | 508 | 1,700 | 508 |
| 2015-06-24 | 503 | 506 | 500 | 504 | 8,900 | 504 |
| 2015-06-23 | 504 | 507 | 502 | 507 | 1,500 | 507 |
| 2015-06-22 | 504 | 508 | 504 | 508 | 400 | 508 |
| 2015-06-19 | 505 | 507 | 505 | 507 | 1,500 | 507 |
| 2015-06-18 | 502 | 506 | 500 | 502 | 2,000 | 502 |
| 2015-06-17 | 510 | 510 | 500 | 507 | 5,000 | 507 |
| 2015-06-16 | 513 | 513 | 507 | 510 | 1,600 | 510 |
| 2015-06-15 | 505 | 515 | 505 | 515 | 5,800 | 515 |
| 2015-06-12 | 507 | 507 | 497 | 504 | 11,000 | 504 |
| 2015-06-11 | 510 | 511 | 507 | 510 | 1,500 | 510 |
| 2015-06-10 | 512 | 512 | 508 | 510 | 3,300 | 510 |
| 2015-06-09 | 513 | 513 | 510 | 513 | 300 | 513 |
| 2015-06-08 | 511 | 513 | 510 | 510 | 2,800 | 510 |
| 2015-06-04 | 510 | 516 | 509 | 516 | 2,100 | 516 |
| 2015-06-03 | 511 | 511 | 511 | 511 | 100 | 511 |
| 2015-06-02 | 511 | 513 | 511 | 513 | 700 | 513 |
| 2015-06-01 | 511 | 512 | 510 | 511 | 1,600 | 511 |
| 2015-05-28 | 512 | 515 | 510 | 513 | 2,600 | 513 |
| 2015-05-27 | 515 | 515 | 509 | 512 | 5,100 | 512 |
| 2015-05-26 | 514 | 515 | 513 | 514 | 400 | 514 |
| 2015-05-25 | 515 | 515 | 513 | 514 | 1,000 | 514 |
| 2015-05-22 | 515 | 519 | 515 | 519 | 1,100 | 519 |
| 2015-05-21 | 520 | 520 | 513 | 520 | 1,500 | 520 |
| 2015-05-20 | 519 | 520 | 513 | 520 | 400 | 520 |
| 2015-05-19 | 520 | 521 | 520 | 521 | 200 | 521 |
| 2015-05-18 | 513 | 522 | 513 | 522 | 600 | 522 |
| 2015-05-15 | 529 | 529 | 505 | 523 | 3,700 | 523 |
| 2015-05-14 | 515 | 524 | 514 | 524 | 1,300 | 524 |
| 2015-05-13 | 525 | 539 | 510 | 515 | 8,800 | 515 |
| 2015-05-12 | 502 | 525 | 501 | 525 | 8,300 | 525 |
| 2015-05-11 | 497 | 503 | 497 | 503 | 1,300 | 503 |
| 2015-05-08 | 496 | 503 | 493 | 503 | 3,200 | 503 |
| 2015-05-07 | 500 | 500 | 494 | 499 | 1,900 | 499 |
| 2015-05-01 | 500 | 500 | 500 | 500 | 2,300 | 500 |
| 2015-04-30 | 500 | 500 | 499 | 499 | 600 | 499 |
| 2015-04-28 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2015-04-27 | 508 | 508 | 500 | 500 | 4,300 | 500 |
| 2015-04-24 | 504 | 507 | 501 | 507 | 1,600 | 507 |
| 2015-04-23 | 501 | 503 | 501 | 502 | 400 | 502 |
| 2015-04-22 | 505 | 505 | 499 | 499 | 1,300 | 499 |
| 2015-04-21 | 499 | 503 | 499 | 502 | 800 | 502 |
| 2015-04-20 | 499 | 503 | 499 | 499 | 500 | 499 |
| 2015-04-17 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2015-04-16 | 507 | 507 | 497 | 504 | 1,500 | 504 |
| 2015-04-15 | 506 | 506 | 498 | 505 | 3,400 | 505 |
| 2015-04-14 | 499 | 505 | 498 | 505 | 900 | 505 |
| 2015-04-13 | 500 | 504 | 492 | 500 | 2,000 | 500 |
| 2015-04-10 | 492 | 502 | 492 | 501 | 1,200 | 501 |
| 2015-04-09 | 500 | 502 | 496 | 502 | 1,900 | 502 |
| 2015-04-08 | 497 | 499 | 496 | 499 | 1,800 | 499 |
| 2015-04-07 | 497 | 497 | 493 | 497 | 700 | 497 |
| 2015-04-06 | 493 | 495 | 493 | 495 | 200 | 495 |
| 2015-04-03 | 493 | 493 | 493 | 493 | 200 | 493 |
| 2015-04-02 | 490 | 494 | 490 | 493 | 1,800 | 493 |
| 2015-04-01 | 501 | 501 | 490 | 494 | 3,500 | 494 |
| 2015-03-31 | 502 | 504 | 501 | 504 | 700 | 504 |
| 2015-03-30 | 500 | 510 | 500 | 510 | 900 | 510 |
| 2015-03-27 | 519 | 520 | 494 | 520 | 9,300 | 520 |
| 2015-03-26 | 519 | 521 | 515 | 521 | 3,000 | 521 |
| 2015-03-25 | 512 | 520 | 512 | 520 | 1,400 | 520 |
| 2015-03-24 | 514 | 515 | 510 | 513 | 2,600 | 513 |
| 2015-03-23 | 511 | 530 | 505 | 510 | 18,100 | 510 |
| 2015-03-20 | 495 | 515 | 495 | 515 | 15,700 | 515 |
| 2015-03-19 | 493 | 496 | 493 | 496 | 1,500 | 496 |
| 2015-03-18 | 492 | 496 | 491 | 495 | 5,900 | 495 |
| 2015-03-17 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2015-03-16 | 495 | 497 | 490 | 495 | 6,300 | 495 |
| 2015-03-13 | 496 | 497 | 495 | 495 | 4,200 | 495 |
| 2015-03-12 | 495 | 497 | 494 | 496 | 2,800 | 496 |
| 2015-03-11 | 497 | 497 | 492 | 495 | 2,500 | 495 |
| 2015-03-10 | 493 | 495 | 492 | 495 | 3,400 | 495 |
| 2015-03-09 | 493 | 493 | 492 | 493 | 1,800 | 493 |
| 2015-03-06 | 493 | 494 | 490 | 493 | 2,300 | 493 |
| 2015-03-05 | 491 | 495 | 491 | 495 | 1,000 | 495 |
| 2015-03-04 | 489 | 494 | 489 | 494 | 1,300 | 494 |
| 2015-03-03 | 492 | 492 | 490 | 491 | 3,000 | 491 |
| 2015-03-02 | 491 | 491 | 488 | 490 | 2,800 | 490 |
| 2015-02-27 | 492 | 492 | 485 | 488 | 13,000 | 488 |
| 2015-02-26 | 494 | 494 | 485 | 491 | 10,600 | 491 |
| 2015-02-25 | 492 | 493 | 487 | 493 | 6,700 | 493 |
| 2015-02-24 | 495 | 496 | 490 | 494 | 3,300 | 494 |
| 2015-02-23 | 491 | 494 | 491 | 494 | 800 | 494 |
| 2015-02-20 | 494 | 494 | 491 | 494 | 1,200 | 494 |
| 2015-02-19 | 494 | 494 | 491 | 494 | 900 | 494 |
| 2015-02-18 | 493 | 494 | 492 | 493 | 2,000 | 493 |
| 2015-02-17 | 493 | 493 | 493 | 493 | 1,700 | 493 |
| 2015-02-16 | 493 | 494 | 491 | 494 | 700 | 494 |
| 2015-02-13 | 496 | 496 | 490 | 495 | 4,700 | 495 |
| 2015-02-12 | 488 | 490 | 484 | 490 | 5,000 | 490 |
| 2015-02-10 | 489 | 489 | 488 | 489 | 1,100 | 489 |
| 2015-02-09 | 489 | 489 | 489 | 489 | 200 | 489 |
| 2015-02-06 | 488 | 489 | 488 | 488 | 800 | 488 |
| 2015-02-05 | 487 | 489 | 487 | 489 | 900 | 489 |
| 2015-02-04 | 488 | 488 | 484 | 488 | 3,900 | 488 |
| 2015-02-03 | 489 | 489 | 488 | 489 | 400 | 489 |
| 2015-02-02 | 489 | 489 | 488 | 488 | 300 | 488 |
| 2015-01-30 | 490 | 490 | 487 | 489 | 2,400 | 489 |
| 2015-01-29 | 489 | 490 | 489 | 489 | 2,000 | 489 |
| 2015-01-28 | 488 | 489 | 488 | 489 | 2,600 | 489 |
| 2015-01-27 | 489 | 489 | 489 | 489 | 3,700 | 489 |
| 2015-01-26 | 489 | 489 | 487 | 489 | 2,900 | 489 |
| 2015-01-23 | 488 | 489 | 487 | 489 | 3,000 | 489 |
| 2015-01-22 | 489 | 489 | 488 | 488 | 500 | 488 |
| 2015-01-21 | 488 | 489 | 488 | 489 | 500 | 489 |
| 2015-01-20 | 487 | 488 | 487 | 488 | 4,200 | 488 |
| 2015-01-19 | 489 | 490 | 488 | 488 | 1,500 | 488 |
| 2015-01-16 | 487 | 490 | 487 | 488 | 2,000 | 488 |
| 2015-01-15 | 490 | 490 | 490 | 490 | 3,500 | 490 |
| 2015-01-14 | 488 | 490 | 487 | 488 | 1,300 | 488 |
| 2015-01-13 | 487 | 489 | 487 | 489 | 1,700 | 489 |
| 2015-01-09 | 490 | 490 | 488 | 489 | 500 | 489 |
| 2015-01-08 | 489 | 490 | 488 | 490 | 700 | 490 |
| 2015-01-07 | 486 | 489 | 486 | 489 | 1,100 | 489 |
| 2015-01-06 | 488 | 488 | 487 | 487 | 2,700 | 487 |
| 2015-01-05 | 487 | 489 | 487 | 488 | 1,800 | 488 |
分割・併合履歴 ： なし
