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 |
|---|---|---|---|---|---|
| 2004/12/27 | 1,069 | 1,069 | 1,069 | 1,069 | 3,000 |
| 2004/12/24 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 |
| 2004/12/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2004/12/20 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 2004/12/13 | 1,112 | 1,112 | 1,112 | 1,112 | 2,000 |
| 2004/12/10 | 1,012 | 1,012 | 1,012 | 1,012 | 10,000 |
| 2004/12/07 | 920 | 920 | 920 | 920 | 2,000 |
| 2004/12/03 | 920 | 920 | 920 | 920 | 3,000 |
| 2004/12/02 | 920 | 920 | 920 | 920 | 1,000 |
| 2004/11/26 | 945 | 945 | 945 | 945 | 4,000 |
| 2004/11/25 | 947 | 947 | 947 | 947 | 1,000 |
| 2004/11/24 | 940 | 940 | 940 | 940 | 2,000 |
| 2004/11/12 | 939 | 940 | 938 | 940 | 5,000 |
| 2004/11/05 | 940 | 940 | 940 | 940 | 1,000 |
| 2004/10/27 | 949 | 949 | 949 | 949 | 3,000 |
| 2004/10/25 | 996 | 996 | 996 | 996 | 2,000 |
| 2004/10/21 | 998 | 998 | 998 | 998 | 3,000 |
| 2004/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/10/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/10/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/10/05 | 996 | 1,000 | 995 | 1,000 | 3,000 |
| 2004/09/29 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/09/27 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 2004/09/24 | 1,085 | 1,085 | 1,025 | 1,025 | 2,000 |
| 2004/09/07 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2004/08/27 | 1,094 | 1,094 | 1,094 | 1,094 | 2,000 |
| 2004/08/25 | 1,098 | 1,098 | 1,098 | 1,098 | 2,000 |
| 2004/08/24 | 1,098 | 1,099 | 1,098 | 1,099 | 2,000 |
| 2004/08/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2004/08/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2004/07/28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2004/07/27 | 1,149 | 1,150 | 1,149 | 1,150 | 6,000 |
| 2004/07/26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2004/07/23 | 1,090 | 1,100 | 1,090 | 1,090 | 6,000 |
| 2004/07/22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2004/07/21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2004/07/09 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 |
| 2004/07/06 | 1,001 | 1,001 | 971 | 971 | 3,000 |
| 2004/07/02 | 1,019 | 1,030 | 1,019 | 1,030 | 3,000 |
| 2004/07/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/06/30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2004/06/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/06/28 | 999 | 999 | 999 | 999 | 3,000 |
| 2004/06/25 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 |
| 2004/06/24 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2004/06/23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2004/06/22 | 1,031 | 1,031 | 1,010 | 1,010 | 4,000 |
| 2004/06/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2004/06/16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2004/06/04 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 |
| 2004/05/27 | 1,142 | 1,142 | 1,142 | 1,142 | 3,000 |
| 2004/05/25 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 |
| 2004/05/21 | 1,002 | 1,002 | 1,002 | 1,002 | 2,000 |
| 2004/05/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/04/27 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2004/04/26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2004/04/23 | 1,073 | 1,073 | 1,073 | 1,073 | 1,000 |
| 2004/04/22 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2004/04/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/04/19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/04/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/03/26 | 965 | 1,040 | 955 | 1,040 | 4,000 |
| 2004/03/25 | 971 | 971 | 971 | 971 | 2,000 |
| 2004/03/24 | 965 | 965 | 965 | 965 | 1,000 |
| 2004/03/23 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/03/15 | 950 | 950 | 950 | 950 | 1,000 |
| 2004/03/10 | 930 | 930 | 930 | 930 | 2,000 |
| 2004/03/05 | 920 | 920 | 920 | 920 | 1,000 |
| 2004/03/04 | 990 | 990 | 920 | 920 | 3,000 |
| 2004/02/27 | 999 | 999 | 999 | 999 | 3,000 |
| 2004/02/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/02/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2004/02/23 | 930 | 930 | 930 | 930 | 2,000 |
| 2004/02/20 | 930 | 930 | 930 | 930 | 5,000 |
| 2004/02/18 | 930 | 930 | 930 | 930 | 1,000 |
| 2004/02/17 | 930 | 930 | 930 | 930 | 2,000 |
| 2004/02/12 | 900 | 900 | 900 | 900 | 1,000 |
| 2004/02/10 | 900 | 900 | 900 | 900 | 2,000 |
| 2004/02/05 | 890 | 890 | 890 | 890 | 1,000 |
| 2004/01/29 | 900 | 900 | 900 | 900 | 3,000 |
| 2004/01/27 | 989 | 989 | 989 | 989 | 4,000 |
| 2004/01/23 | 980 | 980 | 980 | 980 | 4,000 |
| 2004/01/09 | 995 | 995 | 995 | 995 | 1,000 |