竹田ｉＰホールディングス(7875)の株価時系列情報
竹田ｉＰホールディングス(7875)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 |
|---|---|---|---|---|---|
| 1997/12/30 | 525 | 525 | 510 | 510 | 27,000 |
| 1997/12/26 | 585 | 585 | 585 | 585 | 1,000 |
| 1997/12/25 | 605 | 605 | 595 | 595 | 2,000 |
| 1997/12/24 | 600 | 610 | 600 | 605 | 7,000 |
| 1997/12/22 | 590 | 590 | 590 | 590 | 3,000 |
| 1997/12/19 | 620 | 620 | 619 | 619 | 9,000 |
| 1997/12/18 | 660 | 660 | 650 | 650 | 7,000 |
| 1997/12/17 | 670 | 670 | 670 | 670 | 25,000 |
| 1997/12/15 | 680 | 680 | 680 | 680 | 3,000 |
| 1997/12/12 | 680 | 680 | 679 | 680 | 9,000 |
| 1997/12/11 | 690 | 692 | 690 | 690 | 9,000 |
| 1997/12/10 | 710 | 710 | 690 | 690 | 12,000 |
| 1997/12/09 | 710 | 720 | 700 | 700 | 19,000 |
| 1997/12/05 | 690 | 690 | 690 | 690 | 2,000 |
| 1997/12/02 | 680 | 680 | 680 | 680 | 5,000 |
| 1997/12/01 | 720 | 720 | 720 | 720 | 5,000 |
| 1997/11/27 | 730 | 730 | 730 | 730 | 26,000 |
| 1997/11/26 | 730 | 730 | 730 | 730 | 1,000 |
| 1997/11/20 | 730 | 730 | 730 | 730 | 3,000 |
| 1997/11/13 | 740 | 740 | 740 | 740 | 1,000 |
| 1997/11/12 | 740 | 740 | 740 | 740 | 5,000 |
| 1997/11/06 | 740 | 740 | 730 | 730 | 6,000 |
| 1997/11/05 | 720 | 730 | 720 | 730 | 5,000 |
| 1997/10/31 | 640 | 680 | 640 | 680 | 3,000 |
| 1997/10/30 | 660 | 680 | 660 | 660 | 17,000 |
| 1997/10/29 | 660 | 660 | 660 | 660 | 2,000 |
| 1997/10/27 | 680 | 680 | 680 | 680 | 6,000 |
| 1997/10/24 | 680 | 680 | 670 | 670 | 17,000 |
| 1997/10/23 | 680 | 680 | 680 | 680 | 1,000 |
| 1997/10/20 | 700 | 700 | 700 | 700 | 3,000 |
| 1997/10/17 | 730 | 730 | 730 | 730 | 1,000 |
| 1997/10/16 | 790 | 790 | 760 | 760 | 10,000 |
| 1997/10/13 | 820 | 820 | 820 | 820 | 5,000 |
| 1997/10/08 | 860 | 860 | 850 | 850 | 6,000 |
| 1997/10/07 | 880 | 880 | 880 | 880 | 5,000 |
| 1997/10/06 | 885 | 885 | 885 | 885 | 5,000 |
| 1997/09/26 | 887 | 887 | 887 | 887 | 4,000 |
| 1997/09/25 | 884 | 884 | 884 | 884 | 1,000 |
| 1997/09/24 | 890 | 890 | 890 | 890 | 5,000 |
| 1997/09/18 | 890 | 890 | 890 | 890 | 9,000 |
| 1997/09/17 | 890 | 890 | 890 | 890 | 5,000 |
| 1997/09/16 | 910 | 915 | 905 | 909 | 18,000 |
| 1997/09/04 | 970 | 970 | 970 | 970 | 10,000 |
| 1997/08/27 | 980 | 980 | 980 | 980 | 4,000 |
| 1997/08/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/08/21 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1997/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/08/11 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 |
| 1997/07/30 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1997/07/28 | 1,120 | 1,120 | 1,120 | 1,120 | 20,000 |
| 1997/07/25 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1997/07/18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/07/15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1997/07/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/07/10 | 1,060 | 1,090 | 1,060 | 1,090 | 6,000 |
| 1997/07/08 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1997/07/07 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1997/07/04 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 1997/07/03 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1997/07/02 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1997/07/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/06/30 | 1,010 | 1,010 | 1,000 | 1,010 | 12,000 |
| 1997/06/27 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1997/06/26 | 1,050 | 1,050 | 1,020 | 1,020 | 10,000 |
| 1997/06/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/06/13 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1997/06/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/06/10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1997/06/09 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1997/06/05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/06/02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1997/05/30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1997/05/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/05/27 | 1,050 | 1,060 | 1,050 | 1,060 | 57,000 |
| 1997/05/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/05/13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/04/25 | 1,080 | 1,100 | 1,080 | 1,100 | 9,000 |
| 1997/04/22 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1997/04/16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1997/04/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/03/27 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1997/03/25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/03/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/03/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/03/13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1997/03/12 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1997/03/10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1997/03/06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1997/03/03 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 |
| 1997/02/27 | 1,290 | 1,290 | 1,290 | 1,290 | 12,000 |
| 1997/02/26 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 |
| 1997/02/25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1997/02/19 | 1,310 | 1,320 | 1,310 | 1,310 | 5,000 |
| 1997/02/18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1997/02/17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1997/02/14 | 1,330 | 1,350 | 1,320 | 1,350 | 6,000 |
| 1997/02/13 | 1,370 | 1,370 | 1,370 | 1,370 | 20,000 |
| 1997/02/12 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1997/02/06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1997/02/03 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1997/01/30 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 1997/01/29 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 |
| 1997/01/27 | 1,420 | 1,420 | 1,420 | 1,420 | 32,000 |
| 1997/01/10 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |