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