ほくやく・竹山ホールディングス(3055)の株価時系列情報
ほくやく・竹山ホールディングス(3055)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/27 | 700 | 700 | 700 | 700 | 2,000 |
2007/12/17 | 650 | 650 | 650 | 650 | 9,000 |
2007/12/14 | 650 | 650 | 650 | 650 | 2,000 |
2007/12/12 | 615 | 615 | 615 | 615 | 500 |
2007/12/07 | 620 | 620 | 620 | 620 | 1,500 |
2007/12/04 | 650 | 650 | 650 | 650 | 500 |
2007/11/30 | 652 | 652 | 650 | 650 | 3,000 |
2007/11/29 | 658 | 670 | 652 | 670 | 2,500 |
2007/11/28 | 658 | 658 | 658 | 658 | 1,500 |
2007/11/27 | 659 | 659 | 659 | 659 | 500 |
2007/11/26 | 669 | 669 | 669 | 669 | 1,000 |
2007/11/22 | 639 | 670 | 639 | 670 | 3,500 |
2007/11/21 | 690 | 690 | 690 | 690 | 1,000 |
2007/11/15 | 750 | 750 | 709 | 730 | 2,500 |
2007/11/02 | 710 | 710 | 710 | 710 | 2,000 |
2007/10/31 | 715 | 715 | 715 | 715 | 1,000 |
2007/10/30 | 715 | 715 | 715 | 715 | 1,000 |
2007/10/29 | 715 | 715 | 715 | 715 | 1,000 |
2007/10/26 | 710 | 710 | 710 | 710 | 4,000 |
2007/10/25 | 710 | 715 | 710 | 710 | 2,500 |
2007/10/22 | 710 | 710 | 710 | 710 | 2,000 |
2007/10/19 | 710 | 710 | 700 | 700 | 11,500 |
2007/10/16 | 719 | 719 | 719 | 719 | 2,000 |
2007/10/15 | 739 | 739 | 739 | 739 | 1,000 |
2007/10/09 | 725 | 725 | 725 | 725 | 2,000 |
2007/10/03 | 724 | 724 | 724 | 724 | 2,000 |
2007/10/02 | 779 | 779 | 779 | 779 | 500 |
2007/10/01 | 749 | 749 | 720 | 749 | 2,000 |
2007/09/28 | 749 | 749 | 749 | 749 | 500 |
2007/09/27 | 750 | 750 | 750 | 750 | 500 |
2007/09/26 | 750 | 750 | 750 | 750 | 500 |
2007/09/21 | 789 | 789 | 789 | 789 | 1,500 |
2007/09/20 | 789 | 789 | 789 | 789 | 1,500 |
2007/09/18 | 790 | 790 | 790 | 790 | 500 |
2007/09/07 | 720 | 745 | 720 | 735 | 24,000 |
2007/09/05 | 750 | 750 | 750 | 750 | 500 |
2007/09/04 | 740 | 740 | 740 | 740 | 2,000 |
2007/08/31 | 799 | 799 | 799 | 799 | 1,000 |
2007/08/29 | 801 | 830 | 799 | 799 | 4,000 |
2007/08/28 | 880 | 880 | 800 | 800 | 21,000 |
2007/08/27 | 880 | 880 | 880 | 880 | 500 |
2007/08/15 | 880 | 880 | 880 | 880 | 1,000 |
2007/07/31 | 900 | 900 | 900 | 900 | 1,000 |
2007/07/30 | 900 | 900 | 900 | 900 | 1,000 |
2007/07/27 | 899 | 899 | 899 | 899 | 500 |
2007/07/26 | 900 | 900 | 900 | 900 | 500 |
2007/07/25 | 900 | 900 | 900 | 900 | 500 |
2007/07/17 | 910 | 910 | 910 | 910 | 2,500 |
2007/07/13 | 900 | 900 | 900 | 900 | 2,000 |
2007/07/12 | 890 | 900 | 890 | 900 | 5,500 |
2007/07/10 | 865 | 880 | 865 | 880 | 1,000 |
2007/07/04 | 865 | 865 | 865 | 865 | 500 |
2007/07/02 | 860 | 860 | 860 | 860 | 500 |
2007/06/29 | 860 | 860 | 860 | 860 | 7,000 |
2007/06/28 | 859 | 860 | 859 | 860 | 7,000 |
2007/06/27 | 859 | 859 | 859 | 859 | 500 |
2007/06/26 | 859 | 859 | 859 | 859 | 500 |
2007/06/25 | 859 | 860 | 859 | 860 | 7,000 |
2007/06/22 | 830 | 860 | 830 | 860 | 2,500 |
2007/06/19 | 840 | 840 | 840 | 840 | 500 |
2007/06/18 | 850 | 850 | 840 | 849 | 3,000 |
2007/06/15 | 850 | 850 | 850 | 850 | 5,000 |
2007/06/14 | 850 | 850 | 850 | 850 | 2,500 |
2007/06/13 | 850 | 850 | 850 | 850 | 1,500 |
2007/06/12 | 850 | 850 | 850 | 850 | 2,000 |
2007/06/11 | 850 | 850 | 850 | 850 | 3,000 |
2007/06/08 | 850 | 850 | 850 | 850 | 2,500 |
2007/06/07 | 850 | 850 | 850 | 850 | 3,000 |
2007/06/06 | 850 | 850 | 850 | 850 | 4,500 |
2007/06/01 | 860 | 860 | 860 | 860 | 2,500 |
2007/05/31 | 860 | 860 | 860 | 860 | 7,500 |
2007/05/30 | 860 | 860 | 860 | 860 | 2,000 |
2007/05/29 | 870 | 870 | 860 | 860 | 5,500 |
2007/05/28 | 870 | 870 | 870 | 870 | 2,500 |
2007/05/25 | 870 | 870 | 870 | 870 | 500 |
2007/05/15 | 880 | 880 | 880 | 880 | 500 |
2007/05/08 | 860 | 860 | 860 | 860 | 2,000 |
2007/05/02 | 862 | 862 | 850 | 850 | 9,000 |
2007/05/01 | 890 | 890 | 890 | 890 | 1,000 |
2007/04/27 | 890 | 890 | 890 | 890 | 1,000 |
2007/04/25 | 860 | 860 | 860 | 860 | 1,000 |
2007/04/20 | 860 | 860 | 860 | 860 | 500 |
2007/04/18 | 850 | 850 | 850 | 850 | 500 |
2007/04/16 | 898 | 898 | 853 | 853 | 2,000 |
2007/03/30 | 900 | 900 | 900 | 900 | 500 |
2007/03/29 | 900 | 900 | 900 | 900 | 500 |
2007/03/28 | 852 | 852 | 852 | 852 | 3,500 |
2007/03/23 | 900 | 900 | 900 | 900 | 3,500 |
2007/03/22 | 900 | 900 | 900 | 900 | 1,500 |
2007/03/16 | 851 | 851 | 851 | 851 | 1,000 |
2007/03/15 | 900 | 900 | 850 | 850 | 10,000 |
2007/03/13 | 880 | 880 | 880 | 880 | 500 |
2007/03/06 | 860 | 860 | 860 | 860 | 1,000 |
2007/03/05 | 860 | 860 | 860 | 860 | 1,000 |
2007/03/02 | 860 | 860 | 860 | 860 | 1,000 |
2007/03/01 | 940 | 940 | 940 | 940 | 1,000 |
2007/02/27 | 900 | 900 | 900 | 900 | 1,500 |
2007/02/26 | 900 | 900 | 900 | 900 | 5,000 |
2007/02/23 | 900 | 900 | 900 | 900 | 1,000 |
2007/02/19 | 900 | 900 | 900 | 900 | 6,500 |
2007/02/16 | 900 | 900 | 900 | 900 | 4,500 |
2007/02/15 | 900 | 900 | 900 | 900 | 500 |
2007/02/14 | 900 | 900 | 900 | 900 | 9,000 |
2007/02/08 | 890 | 890 | 880 | 880 | 7,000 |
2007/02/07 | 880 | 880 | 880 | 880 | 3,000 |
2007/02/06 | 880 | 880 | 880 | 880 | 1,000 |
2007/02/02 | 880 | 880 | 880 | 880 | 1,000 |
2007/02/01 | 880 | 880 | 880 | 880 | 3,500 |
2007/01/31 | 880 | 880 | 880 | 880 | 3,500 |
2007/01/30 | 900 | 900 | 900 | 900 | 500 |
2007/01/29 | 900 | 900 | 900 | 900 | 1,000 |
2007/01/26 | 900 | 900 | 900 | 900 | 1,000 |
2007/01/25 | 900 | 900 | 900 | 900 | 1,000 |
2007/01/19 | 880 | 880 | 880 | 880 | 500 |
2007/01/16 | 840 | 880 | 840 | 880 | 1,000 |
2007/01/15 | 900 | 900 | 880 | 880 | 4,500 |
2007/01/11 | 880 | 880 | 880 | 880 | 500 |