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 |
---|---|---|---|---|---|
2002/12/30 | 335 | 335 | 330 | 330 | 2,000 |
2002/12/27 | 335 | 335 | 330 | 330 | 4,000 |
2002/12/24 | 300 | 300 | 300 | 300 | 2,000 |
2002/12/19 | 300 | 300 | 300 | 300 | 1,000 |
2002/12/11 | 310 | 310 | 310 | 310 | 1,000 |
2002/12/09 | 310 | 330 | 305 | 330 | 12,000 |
2002/12/06 | 270 | 300 | 270 | 285 | 11,000 |
2002/12/05 | 280 | 280 | 265 | 265 | 2,000 |
2002/11/29 | 310 | 310 | 280 | 280 | 8,000 |
2002/11/28 | 290 | 290 | 290 | 290 | 2,000 |
2002/11/27 | 320 | 320 | 310 | 310 | 5,000 |
2002/11/25 | 315 | 315 | 310 | 311 | 7,000 |
2002/11/22 | 300 | 314 | 300 | 314 | 4,000 |
2002/11/13 | 305 | 305 | 305 | 305 | 1,000 |
2002/11/12 | 305 | 305 | 305 | 305 | 1,000 |
2002/11/11 | 298 | 298 | 298 | 298 | 2,000 |
2002/11/01 | 300 | 300 | 300 | 300 | 1,000 |
2002/10/31 | 310 | 320 | 310 | 310 | 8,000 |
2002/10/25 | 340 | 340 | 295 | 310 | 11,000 |
2002/10/24 | 320 | 320 | 320 | 320 | 7,000 |
2002/10/23 | 320 | 320 | 320 | 320 | 1,000 |
2002/10/18 | 310 | 310 | 300 | 300 | 4,000 |
2002/10/17 | 330 | 330 | 330 | 330 | 2,000 |
2002/10/11 | 350 | 350 | 330 | 330 | 5,000 |
2002/10/04 | 378 | 378 | 365 | 365 | 3,000 |
2002/10/02 | 385 | 385 | 385 | 385 | 1,000 |
2002/10/01 | 395 | 395 | 380 | 380 | 5,000 |
2002/09/27 | 415 | 415 | 405 | 415 | 4,000 |
2002/09/26 | 435 | 435 | 415 | 415 | 6,000 |
2002/09/25 | 435 | 435 | 425 | 435 | 3,000 |
2002/09/24 | 450 | 450 | 435 | 435 | 11,000 |
2002/09/19 | 440 | 445 | 425 | 439 | 5,000 |
2002/09/18 | 445 | 445 | 445 | 445 | 4,000 |
2002/09/17 | 435 | 480 | 430 | 480 | 8,000 |
2002/09/13 | 430 | 430 | 430 | 430 | 1,000 |
2002/09/12 | 440 | 440 | 440 | 440 | 1,000 |
2002/09/09 | 450 | 450 | 430 | 440 | 8,000 |
2002/09/05 | 470 | 470 | 470 | 470 | 2,000 |
2002/09/04 | 475 | 475 | 475 | 475 | 1,000 |
2002/09/03 | 480 | 480 | 480 | 480 | 2,000 |
2002/08/30 | 500 | 500 | 485 | 485 | 3,000 |
2002/08/29 | 495 | 495 | 495 | 495 | 1,000 |
2002/08/28 | 515 | 515 | 510 | 510 | 3,000 |
2002/08/27 | 500 | 540 | 500 | 520 | 17,000 |
2002/08/23 | 490 | 490 | 490 | 490 | 1,000 |
2002/08/22 | 495 | 495 | 495 | 495 | 1,000 |
2002/08/21 | 475 | 480 | 475 | 475 | 4,000 |
2002/08/15 | 480 | 480 | 480 | 480 | 1,000 |
2002/08/14 | 480 | 490 | 480 | 480 | 7,000 |
2002/08/07 | 480 | 480 | 480 | 480 | 1,000 |
2002/08/05 | 515 | 515 | 515 | 515 | 1,000 |
2002/08/01 | 525 | 525 | 525 | 525 | 1,000 |
2002/07/31 | 550 | 550 | 540 | 540 | 3,000 |
2002/07/30 | 540 | 540 | 530 | 530 | 4,000 |
2002/07/29 | 525 | 540 | 525 | 540 | 18,000 |
2002/07/26 | 487 | 525 | 487 | 525 | 27,000 |
2002/07/19 | 500 | 500 | 495 | 495 | 6,000 |
2002/07/17 | 490 | 490 | 490 | 490 | 2,000 |
2002/07/11 | 500 | 500 | 500 | 500 | 1,000 |
2002/07/09 | 525 | 525 | 525 | 525 | 1,000 |
2002/07/08 | 530 | 530 | 530 | 530 | 6,000 |
2002/07/05 | 495 | 525 | 495 | 525 | 14,000 |
2002/06/28 | 540 | 540 | 480 | 480 | 14,000 |
2002/06/27 | 500 | 530 | 500 | 510 | 24,000 |
2002/06/26 | 480 | 480 | 475 | 475 | 4,000 |
2002/06/25 | 490 | 510 | 490 | 510 | 3,000 |
2002/06/24 | 500 | 500 | 500 | 500 | 6,000 |
2002/06/21 | 480 | 480 | 480 | 480 | 1,000 |
2002/06/19 | 485 | 485 | 485 | 485 | 1,000 |
2002/06/17 | 485 | 485 | 485 | 485 | 2,000 |
2002/06/14 | 485 | 485 | 485 | 485 | 1,000 |
2002/06/12 | 470 | 470 | 450 | 470 | 9,000 |
2002/06/07 | 475 | 490 | 475 | 490 | 2,000 |
2002/06/03 | 510 | 510 | 510 | 510 | 3,000 |
2002/05/31 | 520 | 520 | 515 | 515 | 5,000 |
2002/05/30 | 500 | 500 | 495 | 495 | 2,000 |
2002/05/29 | 510 | 510 | 510 | 510 | 1,000 |
2002/05/28 | 518 | 518 | 518 | 518 | 1,000 |
2002/05/27 | 500 | 540 | 500 | 530 | 23,000 |
2002/05/24 | 490 | 490 | 490 | 490 | 2,000 |
2002/05/23 | 495 | 500 | 490 | 490 | 3,000 |
2002/05/22 | 490 | 490 | 485 | 485 | 3,000 |
2002/05/17 | 490 | 495 | 490 | 495 | 3,000 |
2002/05/16 | 490 | 495 | 490 | 495 | 3,000 |
2002/05/13 | 495 | 500 | 490 | 500 | 4,000 |
2002/05/09 | 480 | 480 | 480 | 480 | 1,000 |
2002/05/08 | 500 | 510 | 495 | 495 | 6,000 |
2002/05/07 | 510 | 510 | 510 | 510 | 1,000 |
2002/05/01 | 520 | 520 | 520 | 520 | 4,000 |
2002/04/30 | 500 | 540 | 500 | 520 | 14,000 |
2002/04/26 | 495 | 515 | 490 | 515 | 12,000 |
2002/04/25 | 467 | 480 | 467 | 479 | 4,000 |
2002/04/23 | 460 | 475 | 460 | 465 | 6,000 |
2002/04/22 | 465 | 465 | 465 | 465 | 1,000 |
2002/04/19 | 460 | 470 | 450 | 460 | 37,000 |
2002/04/18 | 480 | 490 | 462 | 470 | 32,000 |
2002/04/17 | 500 | 500 | 500 | 500 | 2,000 |
2002/04/16 | 495 | 495 | 490 | 495 | 10,000 |
2002/04/15 | 501 | 501 | 485 | 500 | 6,000 |
2002/04/09 | 510 | 510 | 501 | 501 | 4,000 |
2002/04/08 | 510 | 515 | 500 | 510 | 11,000 |
2002/04/05 | 515 | 515 | 515 | 515 | 1,000 |
2002/04/03 | 515 | 515 | 515 | 515 | 2,000 |
2002/04/02 | 505 | 505 | 495 | 505 | 4,000 |
2002/03/29 | 535 | 535 | 510 | 520 | 3,000 |
2002/03/26 | 540 | 540 | 540 | 540 | 1,000 |
2002/03/25 | 570 | 570 | 540 | 560 | 26,000 |
2002/03/22 | 535 | 535 | 525 | 525 | 9,000 |
2002/03/20 | 530 | 530 | 525 | 530 | 4,000 |
2002/03/19 | 535 | 535 | 525 | 530 | 18,000 |
2002/03/18 | 530 | 550 | 530 | 535 | 7,000 |
2002/03/15 | 535 | 535 | 535 | 535 | 1,000 |
2002/03/13 | 550 | 560 | 540 | 550 | 6,000 |
2002/03/12 | 560 | 565 | 540 | 540 | 11,000 |
2002/03/11 | 540 | 540 | 515 | 540 | 9,000 |
2002/03/08 | 525 | 525 | 525 | 525 | 1,000 |
2002/03/07 | 532 | 540 | 530 | 532 | 15,000 |
2002/03/06 | 531 | 550 | 531 | 550 | 4,000 |
2002/03/05 | 550 | 550 | 530 | 545 | 4,000 |
2002/03/04 | 555 | 555 | 550 | 550 | 5,000 |
2002/03/01 | 550 | 555 | 540 | 555 | 5,000 |
2002/02/28 | 560 | 560 | 560 | 560 | 3,000 |
2002/02/27 | 555 | 580 | 545 | 550 | 18,000 |
2002/02/26 | 555 | 555 | 550 | 550 | 5,000 |
2002/02/25 | 550 | 550 | 550 | 550 | 2,000 |
2002/02/22 | 560 | 560 | 550 | 550 | 2,000 |
2002/02/21 | 525 | 540 | 525 | 540 | 5,000 |
2002/02/20 | 545 | 545 | 525 | 525 | 4,000 |
2002/02/19 | 540 | 550 | 540 | 540 | 7,000 |
2002/02/18 | 545 | 555 | 545 | 555 | 3,000 |
2002/02/15 | 550 | 550 | 550 | 550 | 4,000 |
2002/02/14 | 565 | 565 | 555 | 565 | 5,000 |
2002/02/13 | 595 | 595 | 560 | 560 | 7,000 |
2002/02/12 | 555 | 600 | 555 | 600 | 42,000 |
2002/02/08 | 530 | 560 | 510 | 560 | 16,000 |
2002/02/07 | 530 | 530 | 530 | 530 | 1,000 |
2002/02/06 | 530 | 530 | 530 | 530 | 3,000 |
2002/02/05 | 550 | 550 | 520 | 530 | 8,000 |
2002/02/04 | 580 | 580 | 580 | 580 | 2,000 |
2002/02/01 | 605 | 605 | 580 | 580 | 5,000 |
2002/01/31 | 550 | 590 | 550 | 590 | 8,000 |
2002/01/30 | 570 | 570 | 540 | 545 | 10,000 |
2002/01/29 | 560 | 560 | 555 | 560 | 11,000 |
2002/01/28 | 580 | 580 | 560 | 560 | 5,000 |
2002/01/25 | 580 | 600 | 575 | 590 | 24,000 |
2002/01/24 | 540 | 550 | 510 | 530 | 10,000 |
2002/01/23 | 545 | 551 | 545 | 550 | 6,000 |
2002/01/21 | 575 | 580 | 560 | 580 | 6,000 |
2002/01/18 | 595 | 600 | 590 | 590 | 6,000 |
2002/01/17 | 600 | 605 | 595 | 595 | 5,000 |
2002/01/16 | 630 | 630 | 605 | 605 | 10,000 |
2002/01/15 | 670 | 670 | 640 | 640 | 7,000 |
2002/01/11 | 680 | 690 | 660 | 670 | 13,000 |
2002/01/10 | 680 | 710 | 645 | 660 | 35,000 |
2002/01/09 | 640 | 700 | 615 | 650 | 25,000 |
2002/01/08 | 655 | 670 | 620 | 640 | 17,000 |
2002/01/07 | 660 | 705 | 650 | 670 | 33,000 |
2002/01/04 | 620 | 650 | 620 | 640 | 24,000 |