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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,478 | 1,480 | 1,471 | 1,480 | 700 |
| 2005/12/29 | 1,479 | 1,479 | 1,478 | 1,478 | 300 |
| 2005/12/28 | 1,480 | 1,480 | 1,430 | 1,480 | 1,200 |
| 2005/12/27 | 1,500 | 1,500 | 1,470 | 1,470 | 3,800 |
| 2005/12/26 | 1,380 | 1,450 | 1,380 | 1,450 | 5,800 |
| 2005/12/22 | 1,390 | 1,390 | 1,380 | 1,380 | 1,700 |
| 2005/12/21 | 1,400 | 1,400 | 1,380 | 1,380 | 8,900 |
| 2005/12/20 | 1,365 | 1,420 | 1,365 | 1,400 | 4,300 |
| 2005/12/19 | 1,338 | 1,370 | 1,338 | 1,370 | 1,700 |
| 2005/12/16 | 1,310 | 1,344 | 1,310 | 1,343 | 1,700 |
| 2005/12/15 | 1,247 | 1,280 | 1,247 | 1,280 | 40,800 |
| 2005/12/14 | 1,248 | 1,248 | 1,248 | 1,248 | 1,200 |
| 2005/12/13 | 1,248 | 1,248 | 1,248 | 1,248 | 100 |
| 2005/12/12 | 1,264 | 1,264 | 1,250 | 1,250 | 11,100 |
| 2005/12/09 | 1,229 | 1,247 | 1,217 | 1,247 | 4,100 |
| 2005/12/08 | 1,216 | 1,261 | 1,216 | 1,261 | 2,700 |
| 2005/12/07 | 1,216 | 1,217 | 1,216 | 1,216 | 2,900 |
| 2005/12/06 | 1,270 | 1,270 | 1,213 | 1,215 | 3,100 |
| 2005/12/05 | 1,220 | 1,225 | 1,210 | 1,210 | 6,300 |
| 2005/12/02 | 1,225 | 1,225 | 1,200 | 1,200 | 1,900 |
| 2005/11/29 | 1,222 | 1,223 | 1,222 | 1,223 | 400 |
| 2005/11/28 | 1,192 | 1,192 | 1,192 | 1,192 | 2,000 |
| 2005/11/25 | 1,325 | 1,325 | 1,200 | 1,200 | 7,900 |
| 2005/11/24 | 1,210 | 1,210 | 1,210 | 1,210 | 2,400 |
| 2005/11/21 | 1,218 | 1,220 | 1,200 | 1,211 | 1,700 |
| 2005/11/18 | 1,220 | 1,220 | 1,220 | 1,220 | 5,500 |
| 2005/11/17 | 1,251 | 1,275 | 1,220 | 1,220 | 5,700 |
| 2005/11/16 | 1,245 | 1,280 | 1,245 | 1,280 | 5,000 |
| 2005/11/15 | 1,200 | 1,245 | 1,180 | 1,245 | 4,900 |
| 2005/11/14 | 1,150 | 1,200 | 1,150 | 1,200 | 6,900 |
| 2005/11/11 | 1,145 | 1,150 | 1,145 | 1,150 | 1,900 |
| 2005/11/10 | 1,150 | 1,150 | 1,145 | 1,145 | 900 |
| 2005/11/08 | 1,138 | 1,138 | 1,138 | 1,138 | 700 |
| 2005/11/07 | 1,120 | 1,130 | 1,120 | 1,130 | 3,100 |
| 2005/11/04 | 1,110 | 1,120 | 1,110 | 1,111 | 3,400 |
| 2005/11/02 | 1,120 | 1,120 | 1,100 | 1,110 | 2,400 |
| 2005/11/01 | 1,100 | 1,120 | 1,100 | 1,120 | 1,200 |
| 2005/10/31 | 1,099 | 1,100 | 1,099 | 1,100 | 3,000 |
| 2005/10/27 | 1,099 | 1,099 | 1,099 | 1,099 | 4,000 |
| 2005/10/25 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 |
| 2005/10/24 | 1,085 | 1,090 | 1,085 | 1,090 | 2,000 |
| 2005/10/21 | 1,050 | 1,083 | 1,050 | 1,083 | 3,000 |
| 2005/10/19 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2005/10/18 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2005/10/17 | 1,071 | 1,080 | 1,071 | 1,080 | 2,000 |
| 2005/10/14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2005/10/11 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 |
| 2005/10/06 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2005/10/05 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2005/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2005/10/03 | 1,050 | 1,050 | 1,041 | 1,050 | 3,000 |
| 2005/09/28 | 1,045 | 1,045 | 1,045 | 1,045 | 3,000 |
| 2005/09/27 | 1,050 | 1,050 | 1,045 | 1,045 | 4,000 |
| 2005/09/26 | 1,048 | 1,048 | 1,045 | 1,045 | 3,000 |
| 2005/09/22 | 1,048 | 1,048 | 1,042 | 1,045 | 7,000 |
| 2005/09/21 | 1,041 | 1,045 | 1,040 | 1,045 | 3,000 |
| 2005/09/20 | 1,037 | 1,038 | 1,036 | 1,038 | 4,000 |
| 2005/09/16 | 1,034 | 1,035 | 1,034 | 1,035 | 3,000 |
| 2005/09/15 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 |
| 2005/09/14 | 1,022 | 1,034 | 1,022 | 1,034 | 3,000 |
| 2005/09/12 | 1,023 | 1,023 | 1,023 | 1,023 | 1,000 |
| 2005/09/08 | 1,021 | 1,029 | 1,020 | 1,022 | 5,000 |
| 2005/09/07 | 1,034 | 1,034 | 1,021 | 1,021 | 8,000 |
| 2005/09/06 | 1,050 | 1,050 | 1,000 | 1,033 | 26,000 |
| 2005/09/05 | 1,058 | 1,058 | 1,050 | 1,050 | 2,000 |
| 2005/09/01 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 2005/08/31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/08/29 | 1,065 | 1,065 | 1,065 | 1,065 | 2,000 |
| 2005/08/26 | 1,085 | 1,085 | 1,071 | 1,071 | 6,000 |
| 2005/08/25 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2005/08/24 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2005/08/23 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2005/08/22 | 1,072 | 1,073 | 1,072 | 1,073 | 4,000 |
| 2005/08/19 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2005/08/18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2005/08/15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/08/11 | 1,105 | 1,120 | 1,105 | 1,120 | 6,000 |
| 2005/08/03 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2005/07/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2005/07/27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2005/07/25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2005/07/19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/07/08 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 2005/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 2005/06/27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2005/06/22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2005/06/20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/06/15 | 1,130 | 1,135 | 1,130 | 1,135 | 4,000 |
| 2005/05/27 | 1,139 | 1,139 | 1,139 | 1,139 | 2,000 |
| 2005/05/25 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 |
| 2005/05/23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2005/05/20 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 |
| 2005/05/18 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2005/05/17 | 1,115 | 1,120 | 1,115 | 1,120 | 2,000 |
| 2005/05/09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/05/06 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 2005/04/27 | 1,149 | 1,149 | 1,149 | 1,149 | 2,000 |
| 2005/04/25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2005/04/21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2005/04/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2005/04/01 | 989 | 989 | 989 | 989 | 2,000 |
| 2005/03/25 | 1,150 | 1,150 | 1,078 | 1,085 | 6,000 |
| 2005/03/24 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 2005/03/22 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2005/03/18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2005/03/14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/02/25 | 1,099 | 1,099 | 1,099 | 1,099 | 4,000 |
| 2005/02/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/02/14 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 2005/02/10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/02/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/02/03 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2005/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/01/27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2005/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/01/25 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 |
| 2005/01/24 | 1,050 | 1,050 | 980 | 980 | 2,000 |