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 |
---|---|---|---|---|---|
2009/12/30 | 650 | 650 | 650 | 650 | 2,500 |
2009/12/28 | 610 | 620 | 610 | 620 | 4,000 |
2009/12/25 | 600 | 610 | 600 | 610 | 3,500 |
2009/12/24 | 560 | 570 | 560 | 570 | 2,500 |
2009/12/22 | 550 | 550 | 550 | 550 | 2,000 |
2009/12/21 | 550 | 550 | 550 | 550 | 1,000 |
2009/12/18 | 550 | 550 | 550 | 550 | 6,000 |
2009/12/17 | 526 | 550 | 526 | 550 | 8,000 |
2009/12/14 | 500 | 500 | 500 | 500 | 500 |
2009/12/11 | 500 | 500 | 500 | 500 | 500 |
2009/12/09 | 500 | 500 | 500 | 500 | 1,000 |
2009/12/08 | 500 | 500 | 500 | 500 | 2,000 |
2009/12/07 | 500 | 500 | 500 | 500 | 500 |
2009/12/04 | 500 | 500 | 500 | 500 | 2,500 |
2009/12/03 | 500 | 500 | 500 | 500 | 2,000 |
2009/12/02 | 500 | 500 | 500 | 500 | 2,000 |
2009/12/01 | 502 | 502 | 500 | 500 | 33,000 |
2009/11/27 | 500 | 500 | 500 | 500 | 500 |
2009/11/26 | 500 | 500 | 500 | 500 | 2,000 |
2009/11/25 | 480 | 500 | 480 | 500 | 6,500 |
2009/11/24 | 480 | 480 | 480 | 480 | 1,000 |
2009/11/20 | 480 | 480 | 480 | 480 | 500 |
2009/11/19 | 500 | 500 | 480 | 480 | 4,500 |
2009/11/17 | 500 | 500 | 500 | 500 | 1,000 |
2009/11/16 | 500 | 500 | 500 | 500 | 5,000 |
2009/11/11 | 500 | 500 | 470 | 480 | 7,500 |
2009/11/06 | 475 | 475 | 472 | 475 | 1,500 |
2009/11/05 | 475 | 475 | 475 | 475 | 1,500 |
2009/11/04 | 450 | 450 | 450 | 450 | 3,000 |
2009/10/27 | 420 | 420 | 420 | 420 | 1,500 |
2009/10/26 | 410 | 420 | 410 | 420 | 4,000 |
2009/10/09 | 410 | 410 | 410 | 410 | 2,000 |
2009/10/08 | 396 | 396 | 396 | 396 | 3,000 |
2009/10/07 | 416 | 416 | 416 | 416 | 500 |
2009/10/01 | 409 | 409 | 409 | 409 | 500 |
2009/09/30 | 429 | 429 | 429 | 429 | 2,000 |
2009/09/29 | 430 | 430 | 425 | 425 | 2,000 |
2009/09/28 | 430 | 430 | 430 | 430 | 3,000 |
2009/09/18 | 431 | 431 | 430 | 430 | 2,500 |
2009/09/15 | 425 | 430 | 425 | 430 | 2,000 |
2009/09/10 | 424 | 424 | 424 | 424 | 500 |
2009/08/31 | 439 | 439 | 439 | 439 | 500 |
2009/08/28 | 439 | 439 | 414 | 414 | 3,500 |
2009/08/27 | 439 | 439 | 439 | 439 | 3,000 |
2009/08/25 | 439 | 439 | 439 | 439 | 2,000 |
2009/08/17 | 430 | 439 | 430 | 439 | 1,500 |
2009/08/06 | 420 | 420 | 418 | 418 | 2,000 |
2009/08/05 | 415 | 415 | 415 | 415 | 1,000 |
2009/07/31 | 440 | 440 | 440 | 440 | 3,000 |
2009/07/30 | 420 | 422 | 420 | 422 | 1,500 |
2009/07/29 | 460 | 460 | 401 | 401 | 6,500 |
2009/07/28 | 460 | 460 | 460 | 460 | 3,500 |
2009/07/27 | 460 | 460 | 460 | 460 | 2,500 |
2009/07/16 | 460 | 460 | 460 | 460 | 1,500 |
2009/07/15 | 450 | 450 | 450 | 450 | 2,500 |
2009/07/14 | 432 | 433 | 432 | 433 | 1,500 |
2009/07/13 | 422 | 422 | 422 | 422 | 500 |
2009/07/10 | 422 | 422 | 422 | 422 | 3,500 |
2009/07/02 | 430 | 430 | 422 | 422 | 2,500 |
2009/07/01 | 450 | 450 | 450 | 450 | 1,000 |
2009/06/30 | 450 | 450 | 450 | 450 | 5,000 |
2009/06/29 | 456 | 456 | 450 | 450 | 2,500 |
2009/06/26 | 391 | 405 | 391 | 401 | 13,000 |
2009/06/25 | 410 | 410 | 388 | 388 | 2,000 |
2009/06/19 | 410 | 410 | 410 | 410 | 500 |
2009/06/17 | 408 | 410 | 401 | 410 | 3,500 |
2009/06/15 | 420 | 420 | 420 | 420 | 2,000 |
2009/06/12 | 420 | 420 | 420 | 420 | 3,500 |
2009/06/10 | 420 | 420 | 420 | 420 | 1,000 |
2009/06/08 | 406 | 420 | 406 | 420 | 3,500 |
2009/06/05 | 420 | 420 | 406 | 406 | 2,500 |
2009/06/04 | 420 | 420 | 420 | 420 | 1,000 |
2009/06/03 | 430 | 430 | 430 | 430 | 500 |
2009/06/01 | 430 | 440 | 430 | 440 | 1,000 |
2009/05/29 | 430 | 430 | 430 | 430 | 1,500 |
2009/05/28 | 450 | 450 | 450 | 450 | 1,500 |
2009/05/27 | 450 | 450 | 450 | 450 | 1,000 |
2009/05/26 | 450 | 450 | 450 | 450 | 1,000 |
2009/05/25 | 450 | 450 | 432 | 432 | 1,500 |
2009/05/15 | 450 | 450 | 450 | 450 | 1,500 |
2009/05/07 | 469 | 469 | 469 | 469 | 500 |
2009/05/01 | 470 | 470 | 470 | 470 | 2,500 |
2009/04/28 | 470 | 470 | 470 | 470 | 1,500 |
2009/04/27 | 470 | 470 | 470 | 470 | 1,000 |
2009/04/15 | 470 | 470 | 470 | 470 | 1,000 |
2009/04/01 | 478 | 478 | 470 | 470 | 1,000 |
2009/03/31 | 480 | 480 | 480 | 480 | 1,000 |
2009/03/30 | 480 | 480 | 480 | 480 | 1,000 |
2009/03/25 | 490 | 490 | 490 | 490 | 1,000 |
2009/03/24 | 490 | 490 | 490 | 490 | 2,500 |
2009/03/23 | 475 | 475 | 475 | 475 | 500 |
2009/03/16 | 475 | 475 | 475 | 475 | 2,000 |
2009/03/04 | 490 | 490 | 490 | 490 | 3,500 |
2009/03/03 | 490 | 490 | 490 | 490 | 5,500 |
2009/03/02 | 500 | 500 | 500 | 500 | 5,500 |
2009/02/27 | 500 | 500 | 500 | 500 | 3,000 |
2009/02/26 | 500 | 500 | 500 | 500 | 3,500 |
2009/02/25 | 490 | 490 | 490 | 490 | 2,500 |
2009/02/16 | 460 | 460 | 460 | 460 | 500 |
2009/01/30 | 460 | 460 | 460 | 460 | 1,500 |
2009/01/29 | 460 | 460 | 460 | 460 | 12,000 |
2009/01/26 | 450 | 450 | 450 | 450 | 2,500 |
2009/01/15 | 450 | 450 | 450 | 450 | 6,500 |
2009/01/09 | 450 | 450 | 450 | 450 | 500 |
2009/01/05 | 470 | 470 | 470 | 470 | 500 |