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 |
---|---|---|---|---|---|
2006/12/29 | 620 | 621 | 620 | 621 | 2,000 |
2006/12/28 | 620 | 620 | 620 | 620 | 2,000 |
2006/12/27 | 620 | 620 | 620 | 620 | 2,000 |
2006/12/19 | 634 | 635 | 630 | 635 | 10,000 |
2006/12/18 | 635 | 635 | 635 | 635 | 5,000 |
2006/12/15 | 605 | 613 | 605 | 613 | 17,000 |
2006/12/13 | 599 | 600 | 599 | 600 | 4,000 |
2006/12/11 | 590 | 602 | 590 | 600 | 4,000 |
2006/12/08 | 603 | 604 | 603 | 604 | 3,000 |
2006/12/07 | 578 | 580 | 575 | 580 | 13,000 |
2006/12/06 | 580 | 580 | 580 | 580 | 2,000 |
2006/12/04 | 589 | 590 | 589 | 589 | 4,000 |
2006/12/01 | 585 | 590 | 585 | 590 | 2,000 |
2006/11/30 | 580 | 581 | 580 | 581 | 4,000 |
2006/11/27 | 580 | 581 | 580 | 580 | 5,000 |
2006/11/22 | 560 | 560 | 560 | 560 | 2,000 |
2006/11/21 | 555 | 565 | 550 | 551 | 9,000 |
2006/11/20 | 581 | 581 | 552 | 555 | 9,000 |
2006/11/17 | 580 | 581 | 580 | 581 | 2,000 |
2006/11/16 | 589 | 590 | 587 | 588 | 5,000 |
2006/11/15 | 600 | 600 | 590 | 590 | 2,000 |
2006/11/14 | 580 | 582 | 580 | 580 | 4,000 |
2006/11/13 | 589 | 590 | 589 | 590 | 4,000 |
2006/11/10 | 592 | 595 | 592 | 592 | 5,000 |
2006/11/09 | 620 | 620 | 600 | 600 | 6,000 |
2006/11/08 | 615 | 616 | 615 | 616 | 2,000 |
2006/11/06 | 620 | 620 | 620 | 620 | 1,000 |
2006/10/31 | 635 | 635 | 635 | 635 | 1,000 |
2006/10/30 | 630 | 630 | 624 | 624 | 2,000 |
2006/10/27 | 641 | 642 | 633 | 635 | 8,000 |
2006/10/24 | 645 | 646 | 643 | 643 | 7,000 |
2006/10/19 | 651 | 651 | 650 | 650 | 3,000 |
2006/10/18 | 650 | 651 | 649 | 650 | 6,000 |
2006/10/17 | 659 | 660 | 657 | 657 | 5,000 |
2006/10/16 | 658 | 660 | 653 | 655 | 4,000 |
2006/10/13 | 670 | 670 | 670 | 670 | 1,000 |
2006/10/11 | 660 | 660 | 660 | 660 | 1,000 |
2006/10/10 | 690 | 690 | 690 | 690 | 1,000 |
2006/10/05 | 689 | 690 | 689 | 689 | 3,000 |
2006/09/25 | 690 | 691 | 690 | 691 | 5,000 |
2006/09/21 | 690 | 690 | 690 | 690 | 2,000 |
2006/09/20 | 690 | 690 | 670 | 690 | 4,000 |
2006/09/19 | 699 | 700 | 694 | 698 | 19,000 |
2006/09/15 | 715 | 715 | 715 | 715 | 1,000 |
2006/09/12 | 725 | 725 | 725 | 725 | 1,000 |
2006/09/07 | 720 | 720 | 720 | 720 | 3,000 |
2006/09/05 | 730 | 730 | 730 | 730 | 1,000 |
2006/09/01 | 730 | 730 | 730 | 730 | 1,000 |
2006/08/31 | 748 | 748 | 748 | 748 | 2,000 |
2006/08/29 | 750 | 750 | 724 | 724 | 9,000 |
2006/08/28 | 740 | 755 | 739 | 754 | 6,000 |
2006/08/25 | 705 | 705 | 705 | 705 | 1,000 |
2006/08/24 | 690 | 691 | 685 | 685 | 4,000 |
2006/08/22 | 681 | 682 | 681 | 682 | 2,000 |
2006/08/21 | 680 | 700 | 680 | 694 | 4,000 |
2006/08/16 | 710 | 710 | 710 | 710 | 2,000 |
2006/08/15 | 709 | 710 | 709 | 710 | 3,000 |
2006/08/14 | 702 | 705 | 700 | 705 | 7,000 |
2006/08/08 | 740 | 740 | 740 | 740 | 1,000 |
2006/08/03 | 712 | 720 | 712 | 712 | 4,000 |
2006/08/02 | 699 | 710 | 699 | 710 | 5,000 |
2006/08/01 | 710 | 710 | 710 | 710 | 1,000 |
2006/07/31 | 710 | 710 | 710 | 710 | 1,000 |
2006/07/28 | 690 | 691 | 690 | 690 | 3,000 |
2006/07/27 | 713 | 714 | 713 | 713 | 13,000 |
2006/07/24 | 700 | 700 | 680 | 680 | 7,000 |
2006/07/21 | 704 | 705 | 704 | 705 | 2,000 |
2006/07/20 | 710 | 710 | 710 | 710 | 1,000 |
2006/07/19 | 710 | 710 | 689 | 695 | 10,000 |
2006/07/14 | 725 | 725 | 725 | 725 | 1,000 |
2006/07/13 | 720 | 725 | 720 | 725 | 2,000 |
2006/07/12 | 749 | 750 | 730 | 730 | 4,000 |
2006/07/10 | 758 | 760 | 755 | 760 | 4,000 |
2006/07/07 | 783 | 785 | 769 | 770 | 9,000 |
2006/07/06 | 775 | 776 | 775 | 776 | 3,000 |
2006/07/05 | 776 | 776 | 775 | 775 | 4,000 |
2006/07/04 | 769 | 770 | 750 | 751 | 4,000 |
2006/07/03 | 766 | 775 | 751 | 755 | 8,000 |
2006/06/30 | 775 | 777 | 745 | 745 | 4,000 |
2006/06/29 | 735 | 740 | 735 | 740 | 6,000 |
2006/06/28 | 731 | 735 | 730 | 735 | 8,000 |
2006/06/27 | 720 | 721 | 720 | 721 | 6,000 |
2006/06/26 | 704 | 720 | 704 | 720 | 12,000 |
2006/06/23 | 700 | 700 | 700 | 700 | 1,000 |
2006/06/22 | 715 | 716 | 714 | 715 | 10,000 |
2006/06/21 | 714 | 714 | 714 | 714 | 1,000 |
2006/06/20 | 714 | 715 | 714 | 715 | 2,000 |
2006/06/19 | 710 | 710 | 710 | 710 | 3,000 |
2006/06/15 | 710 | 725 | 710 | 710 | 6,000 |
2006/06/14 | 641 | 700 | 640 | 700 | 16,000 |
2006/06/09 | 635 | 635 | 634 | 634 | 2,000 |
2006/06/08 | 644 | 645 | 634 | 635 | 4,000 |
2006/06/07 | 645 | 645 | 645 | 645 | 2,000 |
2006/06/06 | 649 | 650 | 649 | 650 | 2,000 |
2006/05/31 | 652 | 653 | 643 | 645 | 10,000 |
2006/05/30 | 656 | 656 | 656 | 656 | 1,000 |
2006/05/29 | 663 | 665 | 660 | 660 | 3,000 |
2006/05/23 | 698 | 698 | 687 | 688 | 5,000 |
2006/05/22 | 695 | 705 | 695 | 698 | 15,000 |
2006/05/19 | 650 | 675 | 650 | 669 | 4,000 |
2006/05/18 | 650 | 651 | 650 | 651 | 8,000 |
2006/05/17 | 690 | 717 | 651 | 660 | 21,000 |
2006/05/16 | 670 | 680 | 670 | 680 | 3,000 |
2006/05/12 | 685 | 690 | 685 | 690 | 2,000 |
2006/05/10 | 696 | 696 | 695 | 695 | 2,000 |
2006/05/01 | 700 | 700 | 700 | 700 | 1,000 |
2006/04/28 | 718 | 719 | 717 | 717 | 4,000 |
2006/04/27 | 713 | 714 | 713 | 713 | 3,000 |
2006/04/21 | 694 | 695 | 680 | 680 | 4,000 |
2006/04/18 | 704 | 705 | 704 | 705 | 2,000 |
2006/04/13 | 714 | 715 | 714 | 714 | 4,000 |
2006/04/11 | 705 | 705 | 705 | 705 | 2,000 |
2006/04/10 | 704 | 705 | 704 | 705 | 2,000 |
2006/04/06 | 705 | 705 | 705 | 705 | 3,000 |
2006/04/05 | 700 | 700 | 700 | 700 | 1,000 |
2006/04/04 | 704 | 705 | 704 | 705 | 2,000 |
2006/03/31 | 690 | 690 | 690 | 690 | 2,000 |
2006/03/30 | 682 | 690 | 682 | 690 | 3,000 |
2006/03/29 | 677 | 678 | 677 | 678 | 2,000 |
2006/03/28 | 683 | 683 | 683 | 683 | 2,000 |
2006/03/27 | 682 | 690 | 682 | 689 | 10,000 |
2006/03/24 | 695 | 696 | 680 | 681 | 9,000 |
2006/03/23 | 699 | 700 | 695 | 696 | 4,000 |
2006/03/22 | 699 | 700 | 699 | 699 | 6,000 |
2006/03/20 | 687 | 689 | 687 | 688 | 10,000 |
2006/03/17 | 681 | 681 | 680 | 681 | 12,000 |
2006/03/16 | 640 | 664 | 640 | 660 | 23,000 |
2006/03/15 | 640 | 640 | 640 | 640 | 2,000 |
2006/03/13 | 630 | 631 | 628 | 630 | 6,000 |
2006/03/10 | 610 | 610 | 610 | 610 | 1,000 |
2006/03/09 | 631 | 631 | 630 | 630 | 2,000 |
2006/03/07 | 605 | 605 | 603 | 603 | 2,000 |
2006/03/03 | 603 | 605 | 603 | 603 | 4,000 |
2006/03/01 | 591 | 602 | 591 | 600 | 8,000 |
2006/02/28 | 639 | 640 | 639 | 640 | 2,000 |
2006/02/27 | 606 | 610 | 606 | 610 | 5,000 |
2006/02/21 | 600 | 602 | 600 | 600 | 4,000 |
2006/02/17 | 659 | 659 | 630 | 630 | 3,000 |
2006/02/16 | 660 | 660 | 660 | 660 | 2,000 |
2006/02/14 | 645 | 650 | 645 | 650 | 2,000 |
2006/02/13 | 664 | 665 | 664 | 665 | 2,000 |
2006/02/10 | 664 | 665 | 664 | 665 | 6,000 |
2006/02/08 | 665 | 665 | 665 | 665 | 2,000 |
2006/02/07 | 664 | 666 | 664 | 665 | 4,000 |
2006/02/06 | 668 | 671 | 668 | 669 | 4,000 |
2006/02/03 | 676 | 676 | 670 | 670 | 4,000 |
2006/01/31 | 681 | 681 | 669 | 675 | 5,000 |
2006/01/30 | 680 | 680 | 680 | 680 | 3,000 |
2006/01/27 | 680 | 682 | 680 | 682 | 2,000 |
2006/01/25 | 660 | 660 | 650 | 650 | 2,000 |
2006/01/24 | 650 | 650 | 650 | 650 | 1,000 |
2006/01/20 | 670 | 670 | 670 | 670 | 1,000 |
2006/01/19 | 650 | 685 | 649 | 680 | 6,000 |
2006/01/18 | 699 | 700 | 601 | 630 | 47,000 |
2006/01/17 | 710 | 734 | 710 | 710 | 4,000 |
2006/01/16 | 710 | 712 | 710 | 710 | 3,000 |
2006/01/13 | 713 | 715 | 710 | 710 | 6,000 |
2006/01/12 | 720 | 721 | 713 | 715 | 11,000 |
2006/01/11 | 699 | 705 | 699 | 705 | 6,000 |
2006/01/10 | 680 | 692 | 680 | 692 | 7,000 |
2006/01/06 | 650 | 670 | 645 | 660 | 14,000 |
2006/01/05 | 650 | 650 | 648 | 650 | 7,000 |
2006/01/04 | 640 | 702 | 640 | 650 | 6,000 |