2708 (株)久世 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 636 | 636 | 635 | 635 | 2,000 | 635 |
| 2005-12-29 | 640 | 640 | 619 | 620 | 13,000 | 620 |
| 2005-12-28 | 630 | 635 | 630 | 634 | 3,000 | 634 |
| 2005-12-27 | 628 | 630 | 620 | 625 | 7,000 | 625 |
| 2005-12-26 | 623 | 625 | 623 | 625 | 4,000 | 625 |
| 2005-12-22 | 600 | 620 | 600 | 620 | 20,000 | 620 |
| 2005-12-21 | 614 | 615 | 614 | 615 | 2,000 | 615 |
| 2005-12-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-12-19 | 610 | 610 | 600 | 610 | 4,000 | 610 |
| 2005-12-16 | 609 | 610 | 609 | 610 | 2,000 | 610 |
| 2005-12-15 | 612 | 612 | 610 | 610 | 2,000 | 610 |
| 2005-12-13 | 603 | 612 | 603 | 610 | 5,000 | 610 |
| 2005-12-12 | 598 | 600 | 598 | 600 | 2,000 | 600 |
| 2005-12-09 | 620 | 628 | 620 | 621 | 11,000 | 621 |
| 2005-12-08 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2005-12-07 | 600 | 600 | 599 | 599 | 4,000 | 599 |
| 2005-12-06 | 570 | 572 | 570 | 572 | 10,000 | 572 |
| 2005-12-05 | 585 | 585 | 569 | 569 | 4,000 | 569 |
| 2005-12-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-11-30 | 621 | 621 | 600 | 600 | 3,000 | 600 |
| 2005-11-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-11-25 | 610 | 611 | 610 | 611 | 2,000 | 611 |
| 2005-11-22 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 2005-11-21 | 576 | 580 | 575 | 580 | 9,000 | 580 |
| 2005-11-18 | 590 | 590 | 585 | 585 | 3,000 | 585 |
| 2005-11-17 | 590 | 591 | 590 | 590 | 5,000 | 590 |
| 2005-11-16 | 578 | 580 | 578 | 578 | 10,000 | 578 |
| 2005-11-15 | 600 | 601 | 600 | 600 | 10,000 | 600 |
| 2005-11-11 | 598 | 610 | 598 | 610 | 6,000 | 610 |
| 2005-11-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-11-09 | 573 | 600 | 573 | 600 | 8,000 | 600 |
| 2005-11-08 | 580 | 581 | 572 | 573 | 7,000 | 573 |
| 2005-11-07 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2005-11-04 | 602 | 602 | 590 | 590 | 4,000 | 590 |
| 2005-11-02 | 574 | 622 | 572 | 600 | 10,000 | 600 |
| 2005-11-01 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2005-10-31 | 550 | 572 | 550 | 572 | 13,000 | 572 |
| 2005-10-28 | 544 | 545 | 544 | 545 | 4,000 | 545 |
| 2005-10-27 | 540 | 541 | 540 | 540 | 24,000 | 540 |
| 2005-10-26 | 539 | 540 | 539 | 540 | 2,000 | 540 |
| 2005-10-25 | 539 | 540 | 539 | 540 | 2,000 | 540 |
| 2005-10-24 | 540 | 541 | 538 | 540 | 4,000 | 540 |
| 2005-10-20 | 540 | 541 | 540 | 541 | 5,000 | 541 |
| 2005-10-19 | 544 | 545 | 540 | 540 | 10,000 | 540 |
| 2005-10-18 | 551 | 551 | 550 | 550 | 4,000 | 550 |
| 2005-10-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-10-13 | 548 | 550 | 548 | 550 | 2,000 | 550 |
| 2005-10-11 | 539 | 540 | 539 | 540 | 2,000 | 540 |
| 2005-10-04 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-10-03 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2005-09-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-09-29 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2005-09-26 | 550 | 551 | 550 | 550 | 15,000 | 550 |
| 2005-09-21 | 541 | 550 | 539 | 550 | 4,000 | 550 |
| 2005-09-20 | 520 | 530 | 520 | 530 | 4,000 | 530 |
| 2005-09-15 | 507 | 508 | 507 | 508 | 4,000 | 508 |
| 2005-09-08 | 506 | 508 | 506 | 508 | 2,000 | 508 |
| 2005-09-05 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2005-09-01 | 529 | 529 | 523 | 523 | 2,000 | 523 |
| 2005-08-31 | 530 | 531 | 520 | 520 | 4,000 | 520 |
| 2005-08-30 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2005-08-29 | 522 | 523 | 519 | 520 | 7,000 | 520 |
| 2005-08-26 | 520 | 521 | 520 | 521 | 8,000 | 521 |
| 2005-08-24 | 510 | 511 | 510 | 511 | 2,000 | 511 |
| 2005-08-23 | 511 | 511 | 510 | 510 | 4,000 | 510 |
| 2005-08-22 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2005-08-16 | 510 | 510 | 507 | 507 | 3,000 | 507 |
| 2005-08-15 | 520 | 521 | 510 | 510 | 9,000 | 510 |
| 2005-08-12 | 519 | 521 | 519 | 521 | 2,000 | 521 |
| 2005-08-09 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2005-08-04 | 520 | 521 | 520 | 521 | 3,000 | 521 |
| 2005-07-29 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2005-07-28 | 550 | 551 | 550 | 550 | 4,000 | 550 |
| 2005-07-27 | 529 | 530 | 529 | 530 | 12,000 | 530 |
| 2005-07-25 | 504 | 505 | 504 | 505 | 2,000 | 505 |
| 2005-07-22 | 510 | 510 | 509 | 509 | 2,000 | 509 |
| 2005-07-14 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2005-07-13 | 501 | 502 | 500 | 500 | 3,000 | 500 |
| 2005-07-12 | 505 | 505 | 500 | 500 | 19,000 | 500 |
| 2005-07-11 | 520 | 521 | 500 | 500 | 12,000 | 500 |
| 2005-07-08 | 526 | 529 | 526 | 529 | 6,000 | 529 |
| 2005-07-07 | 524 | 524 | 520 | 520 | 2,000 | 520 |
| 2005-06-30 | 525 | 526 | 524 | 526 | 3,000 | 526 |
| 2005-06-28 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2005-06-27 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 2005-06-23 | 485 | 486 | 485 | 486 | 3,000 | 486 |
| 2005-06-22 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2005-06-21 | 489 | 490 | 489 | 490 | 2,000 | 490 |
| 2005-06-20 | 487 | 490 | 487 | 490 | 3,000 | 490 |
| 2005-06-17 | 478 | 482 | 478 | 482 | 4,000 | 482 |
| 2005-06-07 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-06-03 | 474 | 475 | 474 | 475 | 5,000 | 475 |
| 2005-06-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-06-01 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2005-05-31 | 480 | 481 | 480 | 480 | 6,000 | 480 |
| 2005-05-27 | 485 | 490 | 471 | 472 | 4,000 | 472 |
| 2005-05-25 | 472 | 472 | 472 | 472 | 4,000 | 472 |
| 2005-05-24 | 495 | 495 | 480 | 480 | 2,000 | 480 |
| 2005-05-19 | 471 | 498 | 471 | 498 | 5,000 | 498 |
| 2005-05-18 | 470 | 472 | 470 | 471 | 8,000 | 471 |
| 2005-05-17 | 486 | 487 | 486 | 487 | 4,000 | 487 |
| 2005-05-16 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2005-05-13 | 503 | 503 | 501 | 501 | 6,000 | 501 |
| 2005-05-11 | 509 | 510 | 509 | 510 | 5,000 | 510 |
| 2005-05-10 | 521 | 521 | 500 | 510 | 10,000 | 510 |
| 2005-05-09 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-05-02 | 524 | 525 | 524 | 525 | 2,000 | 525 |
| 2005-04-28 | 530 | 530 | 522 | 522 | 2,000 | 522 |
| 2005-04-26 | 523 | 525 | 523 | 525 | 2,000 | 525 |
| 2005-04-25 | 527 | 527 | 525 | 525 | 2,000 | 525 |
| 2005-04-15 | 552 | 552 | 535 | 535 | 3,000 | 535 |
| 2005-04-08 | 550 | 550 | 548 | 550 | 9,000 | 550 |
| 2005-04-07 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 2005-04-06 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2005-04-05 | 550 | 551 | 550 | 551 | 4,000 | 551 |
| 2005-03-31 | 523 | 525 | 523 | 525 | 2,000 | 525 |
| 2005-03-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-03-29 | 549 | 550 | 523 | 523 | 6,000 | 523 |
| 2005-03-28 | 550 | 550 | 548 | 548 | 3,000 | 548 |
| 2005-03-25 | 569 | 570 | 560 | 560 | 8,000 | 560 |
| 2005-03-24 | 558 | 560 | 558 | 560 | 2,000 | 560 |
| 2005-03-22 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2005-03-18 | 552 | 552 | 550 | 550 | 2,000 | 550 |
| 2005-03-17 | 540 | 550 | 540 | 550 | 7,000 | 550 |
| 2005-03-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-03-14 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2005-03-10 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-03-09 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2005-03-07 | 529 | 529 | 527 | 529 | 8,000 | 529 |
| 2005-03-04 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-03-03 | 529 | 529 | 520 | 520 | 6,000 | 520 |
| 2005-03-02 | 520 | 530 | 520 | 529 | 6,000 | 529 |
| 2005-02-28 | 530 | 530 | 529 | 529 | 3,000 | 529 |
| 2005-02-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-02-24 | 520 | 520 | 506 | 506 | 2,000 | 506 |
| 2005-02-21 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2005-02-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2005-02-17 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2005-02-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-02-15 | 515 | 517 | 515 | 515 | 6,000 | 515 |
| 2005-02-10 | 526 | 529 | 526 | 529 | 3,000 | 529 |
| 2005-02-08 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2005-02-07 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-02-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-02-03 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-02-02 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2005-01-31 | 538 | 538 | 510 | 510 | 2,000 | 510 |
| 2005-01-28 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2005-01-27 | 535 | 540 | 535 | 540 | 2,000 | 540 |
| 2005-01-24 | 510 | 510 | 509 | 510 | 6,000 | 510 |
| 2005-01-21 | 507 | 508 | 507 | 508 | 2,000 | 508 |
| 2005-01-19 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2005-01-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-01-14 | 504 | 504 | 500 | 500 | 6,000 | 500 |
| 2005-01-12 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2005-01-11 | 509 | 520 | 509 | 510 | 12,000 | 510 |
| 2005-01-07 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2005-01-06 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2005-01-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-01-04 | 540 | 550 | 540 | 550 | 3,000 | 550 |
分割・併合履歴 ： なし
