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 |
---|---|---|---|---|---|
2004/12/28 | 520 | 520 | 520 | 520 | 3,000 |
2004/12/27 | 544 | 546 | 520 | 520 | 8,000 |
2004/12/24 | 520 | 520 | 520 | 520 | 5,000 |
2004/12/22 | 500 | 500 | 500 | 500 | 2,000 |
2004/12/20 | 499 | 500 | 499 | 500 | 12,000 |
2004/12/17 | 499 | 500 | 499 | 500 | 2,000 |
2004/12/16 | 500 | 500 | 500 | 500 | 1,000 |
2004/12/13 | 500 | 500 | 488 | 490 | 3,000 |
2004/12/10 | 510 | 510 | 509 | 510 | 6,000 |
2004/12/07 | 510 | 510 | 510 | 510 | 1,000 |
2004/12/03 | 520 | 520 | 520 | 520 | 2,000 |
2004/12/01 | 530 | 530 | 530 | 530 | 2,000 |
2004/11/30 | 531 | 531 | 525 | 530 | 6,000 |
2004/11/29 | 500 | 506 | 500 | 506 | 6,000 |
2004/11/26 | 506 | 506 | 506 | 506 | 1,000 |
2004/11/22 | 500 | 500 | 500 | 500 | 1,000 |
2004/11/18 | 500 | 520 | 500 | 520 | 10,000 |
2004/11/16 | 480 | 480 | 480 | 480 | 1,000 |
2004/11/15 | 510 | 510 | 510 | 510 | 2,000 |
2004/11/01 | 515 | 515 | 515 | 515 | 1,000 |
2004/10/29 | 525 | 525 | 525 | 525 | 1,000 |
2004/10/28 | 510 | 510 | 510 | 510 | 1,000 |
2004/10/27 | 520 | 535 | 511 | 511 | 3,000 |
2004/10/25 | 510 | 510 | 510 | 510 | 1,000 |
2004/10/22 | 530 | 530 | 530 | 530 | 1,000 |
2004/10/21 | 530 | 530 | 530 | 530 | 1,000 |
2004/10/08 | 552 | 552 | 551 | 552 | 7,000 |
2004/10/07 | 550 | 551 | 550 | 550 | 10,000 |
2004/10/04 | 544 | 545 | 544 | 545 | 2,000 |
2004/10/01 | 545 | 545 | 545 | 545 | 5,000 |
2004/09/29 | 545 | 545 | 544 | 545 | 3,000 |
2004/09/24 | 560 | 561 | 560 | 560 | 3,000 |
2004/09/22 | 544 | 545 | 544 | 545 | 7,000 |
2004/09/17 | 545 | 545 | 545 | 545 | 2,000 |
2004/09/16 | 545 | 545 | 545 | 545 | 5,000 |
2004/09/13 | 551 | 551 | 551 | 551 | 2,000 |
2004/09/10 | 545 | 551 | 545 | 551 | 9,000 |
2004/09/06 | 545 | 545 | 545 | 545 | 6,000 |
2004/09/03 | 552 | 552 | 550 | 550 | 3,000 |
2004/08/31 | 550 | 550 | 550 | 550 | 2,000 |
2004/08/27 | 544 | 545 | 541 | 541 | 10,000 |
2004/08/26 | 545 | 545 | 545 | 545 | 2,000 |
2004/08/23 | 550 | 550 | 550 | 550 | 1,000 |
2004/08/20 | 545 | 545 | 545 | 545 | 1,000 |
2004/08/19 | 544 | 545 | 544 | 545 | 14,000 |
2004/08/17 | 544 | 544 | 544 | 544 | 1,000 |
2004/08/13 | 544 | 544 | 544 | 544 | 1,000 |
2004/08/12 | 543 | 546 | 542 | 545 | 19,000 |
2004/08/11 | 545 | 545 | 545 | 545 | 1,000 |
2004/08/10 | 541 | 545 | 541 | 545 | 2,000 |
2004/08/09 | 541 | 545 | 541 | 545 | 2,000 |
2004/08/06 | 545 | 545 | 543 | 543 | 4,000 |
2004/08/05 | 545 | 545 | 545 | 545 | 4,000 |
2004/08/04 | 543 | 545 | 543 | 545 | 4,000 |
2004/08/03 | 545 | 545 | 544 | 544 | 4,000 |
2004/08/02 | 545 | 545 | 545 | 545 | 3,000 |
2004/07/30 | 542 | 550 | 541 | 545 | 15,000 |
2004/07/29 | 550 | 550 | 542 | 542 | 2,000 |
2004/07/27 | 560 | 570 | 560 | 570 | 16,000 |
2004/07/26 | 540 | 540 | 540 | 540 | 6,000 |
2004/07/23 | 540 | 540 | 540 | 540 | 12,000 |
2004/07/22 | 540 | 540 | 540 | 540 | 2,000 |
2004/07/21 | 550 | 550 | 545 | 550 | 4,000 |
2004/07/20 | 539 | 540 | 539 | 540 | 14,000 |
2004/07/16 | 545 | 546 | 545 | 546 | 2,000 |
2004/07/15 | 540 | 540 | 540 | 540 | 10,000 |
2004/07/14 | 540 | 540 | 540 | 540 | 4,000 |
2004/07/13 | 555 | 555 | 520 | 540 | 14,000 |
2004/07/12 | 554 | 554 | 550 | 550 | 2,000 |
2004/07/09 | 539 | 541 | 539 | 540 | 18,000 |
2004/07/08 | 520 | 525 | 517 | 525 | 4,000 |
2004/07/07 | 486 | 515 | 486 | 515 | 16,000 |
2004/07/06 | 480 | 500 | 480 | 490 | 4,000 |
2004/07/05 | 475 | 480 | 475 | 480 | 2,000 |
2004/07/01 | 465 | 480 | 465 | 470 | 3,000 |
2004/06/30 | 460 | 460 | 455 | 460 | 4,000 |
2004/06/28 | 450 | 450 | 450 | 450 | 2,000 |
2004/06/25 | 450 | 465 | 450 | 450 | 5,000 |
2004/06/23 | 445 | 450 | 445 | 450 | 4,000 |
2004/06/22 | 440 | 440 | 440 | 440 | 6,000 |
2004/06/21 | 430 | 440 | 430 | 440 | 2,000 |
2004/06/18 | 440 | 440 | 440 | 440 | 1,000 |
2004/06/14 | 431 | 431 | 431 | 431 | 1,000 |
2004/06/10 | 431 | 431 | 431 | 431 | 1,000 |
2004/06/09 | 430 | 431 | 430 | 431 | 3,000 |
2004/06/04 | 430 | 430 | 430 | 430 | 1,000 |
2004/06/03 | 436 | 436 | 435 | 435 | 6,000 |
2004/06/02 | 430 | 435 | 430 | 435 | 5,000 |
2004/05/31 | 440 | 440 | 440 | 440 | 1,000 |
2004/05/28 | 429 | 430 | 429 | 429 | 4,000 |
2004/05/27 | 450 | 450 | 430 | 430 | 7,000 |
2004/05/25 | 410 | 435 | 410 | 430 | 5,000 |
2004/05/21 | 395 | 395 | 395 | 395 | 1,000 |
2004/05/20 | 390 | 400 | 385 | 400 | 9,000 |
2004/05/19 | 390 | 390 | 385 | 385 | 6,000 |
2004/05/11 | 400 | 400 | 400 | 400 | 1,000 |
2004/05/10 | 420 | 420 | 420 | 420 | 1,000 |
2004/04/30 | 450 | 460 | 450 | 450 | 3,000 |
2004/04/28 | 440 | 445 | 440 | 445 | 2,000 |
2004/04/27 | 440 | 450 | 440 | 450 | 2,000 |
2004/04/21 | 450 | 450 | 450 | 450 | 1,000 |
2004/04/19 | 460 | 460 | 455 | 460 | 4,000 |
2004/04/16 | 450 | 460 | 450 | 450 | 4,000 |
2004/04/15 | 440 | 460 | 430 | 460 | 15,000 |
2004/04/14 | 435 | 435 | 430 | 430 | 4,000 |
2004/04/13 | 410 | 420 | 410 | 420 | 7,000 |
2004/04/12 | 404 | 405 | 404 | 405 | 8,000 |
2004/04/08 | 399 | 400 | 399 | 400 | 5,000 |
2004/04/07 | 401 | 401 | 397 | 400 | 6,000 |
2004/04/06 | 395 | 400 | 395 | 400 | 2,000 |
2004/04/05 | 390 | 400 | 390 | 400 | 4,000 |
2004/04/02 | 390 | 395 | 390 | 395 | 3,000 |
2004/04/01 | 400 | 400 | 390 | 390 | 3,000 |
2004/03/31 | 400 | 400 | 400 | 400 | 1,000 |
2004/03/30 | 395 | 395 | 395 | 395 | 1,000 |
2004/03/25 | 410 | 410 | 409 | 409 | 4,000 |
2004/03/23 | 395 | 400 | 380 | 392 | 7,000 |
2004/03/22 | 400 | 410 | 400 | 410 | 2,000 |
2004/03/19 | 395 | 395 | 395 | 395 | 1,000 |
2004/03/18 | 410 | 410 | 395 | 395 | 10,000 |
2004/03/17 | 400 | 401 | 400 | 401 | 5,000 |
2004/03/16 | 390 | 390 | 390 | 390 | 1,000 |
2004/03/15 | 400 | 400 | 400 | 400 | 2,000 |
2004/03/08 | 390 | 415 | 380 | 400 | 5,000 |
2004/03/05 | 385 | 385 | 375 | 376 | 5,000 |
2004/03/04 | 365 | 375 | 365 | 375 | 5,000 |
2004/03/03 | 365 | 365 | 360 | 365 | 19,000 |
2004/03/01 | 355 | 355 | 350 | 355 | 14,000 |
2004/02/27 | 350 | 360 | 350 | 350 | 19,000 |
2004/02/26 | 350 | 350 | 350 | 350 | 8,000 |
2004/02/25 | 350 | 360 | 350 | 355 | 20,000 |
2004/02/23 | 350 | 360 | 350 | 360 | 6,000 |
2004/02/20 | 360 | 360 | 360 | 360 | 1,000 |
2004/02/18 | 365 | 365 | 360 | 365 | 4,000 |
2004/02/17 | 360 | 360 | 360 | 360 | 1,000 |
2004/02/16 | 350 | 350 | 350 | 350 | 1,000 |
2004/02/13 | 340 | 340 | 340 | 340 | 1,000 |
2004/02/12 | 340 | 340 | 340 | 340 | 4,000 |
2004/02/04 | 345 | 360 | 345 | 360 | 9,000 |
2004/01/30 | 360 | 360 | 360 | 360 | 1,000 |
2004/01/29 | 360 | 360 | 352 | 352 | 5,000 |
2004/01/27 | 365 | 365 | 365 | 365 | 1,000 |
2004/01/26 | 350 | 355 | 350 | 355 | 4,000 |
2004/01/23 | 350 | 350 | 350 | 350 | 1,000 |
2004/01/22 | 345 | 345 | 345 | 345 | 7,000 |
2004/01/21 | 340 | 340 | 340 | 340 | 8,000 |
2004/01/20 | 350 | 355 | 330 | 335 | 9,000 |
2004/01/19 | 355 | 356 | 355 | 356 | 2,000 |
2004/01/15 | 355 | 355 | 355 | 355 | 1,000 |
2004/01/14 | 355 | 355 | 355 | 355 | 1,000 |
2004/01/07 | 360 | 360 | 360 | 360 | 2,000 |
2004/01/06 | 350 | 364 | 350 | 364 | 3,000 |