久世(2708)の株価時系列情報
久世(2708)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 |
---|---|---|---|---|---|
2001/12/28 | 660 | 660 | 600 | 600 | 11,000 |
2001/12/27 | 540 | 670 | 540 | 660 | 35,000 |
2001/12/26 | 510 | 530 | 510 | 530 | 7,000 |
2001/12/25 | 515 | 520 | 505 | 520 | 21,000 |
2001/12/21 | 520 | 530 | 510 | 515 | 15,000 |
2001/12/20 | 560 | 560 | 510 | 510 | 24,000 |
2001/12/19 | 560 | 565 | 555 | 560 | 17,000 |
2001/12/18 | 590 | 590 | 570 | 580 | 9,000 |
2001/12/17 | 590 | 590 | 580 | 580 | 4,000 |
2001/12/14 | 565 | 590 | 565 | 580 | 10,000 |
2001/12/13 | 580 | 595 | 550 | 560 | 22,000 |
2001/12/12 | 590 | 590 | 560 | 570 | 14,000 |
2001/12/11 | 630 | 630 | 590 | 600 | 18,000 |
2001/12/10 | 680 | 680 | 635 | 640 | 15,000 |
2001/12/07 | 650 | 710 | 650 | 680 | 45,000 |
2001/12/06 | 660 | 660 | 620 | 630 | 36,000 |
2001/12/05 | 640 | 660 | 620 | 645 | 28,000 |
2001/12/04 | 690 | 690 | 630 | 640 | 32,000 |
2001/12/03 | 680 | 710 | 680 | 690 | 22,000 |
2001/11/30 | 720 | 730 | 695 | 700 | 26,000 |
2001/11/29 | 725 | 725 | 725 | 725 | 2,000 |
2001/11/28 | 730 | 740 | 730 | 740 | 10,000 |
2001/11/27 | 700 | 750 | 700 | 730 | 11,000 |
2001/11/26 | 710 | 710 | 700 | 710 | 7,000 |
2001/11/22 | 750 | 750 | 690 | 710 | 23,000 |
2001/11/21 | 775 | 790 | 695 | 730 | 42,000 |
2001/11/20 | 820 | 820 | 780 | 780 | 11,000 |
2001/11/19 | 855 | 860 | 825 | 825 | 24,000 |
2001/11/16 | 825 | 865 | 820 | 850 | 68,000 |
2001/11/15 | 830 | 850 | 810 | 820 | 35,000 |
2001/11/14 | 781 | 880 | 781 | 820 | 51,000 |
2001/11/13 | 800 | 810 | 750 | 790 | 46,000 |
2001/11/12 | 820 | 850 | 800 | 820 | 39,000 |
2001/11/09 | 900 | 940 | 820 | 840 | 224,000 |
2001/11/08 | 835 | 905 | 835 | 880 | 44,000 |
2001/11/07 | 865 | 870 | 815 | 830 | 43,000 |
2001/11/06 | 870 | 900 | 840 | 850 | 81,000 |
2001/11/05 | 921 | 950 | 855 | 870 | 131,000 |
2001/11/02 | 891 | 960 | 870 | 930 | 532,000 |
2001/11/01 | 790 | 900 | 787 | 865 | 646,000 |
2001/10/31 | 725 | 790 | 710 | 770 | 137,000 |
2001/10/30 | 670 | 730 | 660 | 730 | 51,000 |
2001/10/29 | 700 | 700 | 655 | 680 | 33,000 |
2001/10/26 | 715 | 720 | 705 | 705 | 52,000 |
2001/10/25 | 730 | 740 | 710 | 715 | 41,000 |
2001/10/24 | 755 | 755 | 730 | 735 | 30,000 |
2001/10/23 | 780 | 780 | 750 | 760 | 20,000 |
2001/10/22 | 770 | 800 | 750 | 770 | 51,000 |
2001/10/19 | 750 | 805 | 750 | 770 | 156,000 |
2001/10/18 | 740 | 755 | 720 | 750 | 57,000 |
2001/10/17 | 755 | 755 | 690 | 750 | 154,000 |
2001/10/16 | 780 | 790 | 755 | 760 | 77,000 |
2001/10/15 | 750 | 810 | 735 | 780 | 184,000 |
2001/10/12 | 800 | 830 | 740 | 765 | 190,000 |
2001/10/11 | 715 | 790 | 715 | 775 | 429,000 |
2001/10/10 | 680 | 725 | 650 | 705 | 133,000 |
2001/10/09 | 740 | 750 | 675 | 680 | 144,000 |
2001/10/05 | 660 | 740 | 660 | 735 | 676,000 |
2001/10/04 | 645 | 675 | 600 | 670 | 228,000 |
2001/10/03 | 650 | 700 | 595 | 650 | 428,000 |
2001/10/02 | 525 | 650 | 520 | 645 | 569,000 |
2001/10/01 | 500 | 525 | 500 | 520 | 107,000 |
2001/09/28 | 520 | 540 | 485 | 495 | 135,000 |
2001/09/27 | 485 | 535 | 485 | 520 | 179,000 |
2001/09/26 | 480 | 485 | 475 | 480 | 12,000 |
2001/09/25 | 485 | 490 | 475 | 480 | 35,000 |
2001/09/21 | 480 | 485 | 470 | 470 | 41,000 |
2001/09/20 | 500 | 500 | 480 | 490 | 35,000 |
2001/09/19 | 505 | 510 | 500 | 500 | 55,000 |
2001/09/18 | 500 | 515 | 500 | 500 | 58,000 |
2001/09/17 | 500 | 505 | 480 | 500 | 120,000 |
2001/09/14 | 490 | 525 | 490 | 500 | 303,000 |
2001/09/13 | 480 | 495 | 460 | 485 | 146,000 |
2001/09/12 | 405 | 505 | 405 | 455 | 470,000 |