2708 (株)久世 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2002-12-27 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 2002-12-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-12-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-12-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-12-09 | 310 | 330 | 305 | 330 | 12,000 | 330 |
| 2002-12-06 | 270 | 300 | 270 | 285 | 11,000 | 285 |
| 2002-12-05 | 280 | 280 | 265 | 265 | 2,000 | 265 |
| 2002-11-29 | 310 | 310 | 280 | 280 | 8,000 | 280 |
| 2002-11-28 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-11-27 | 320 | 320 | 310 | 310 | 5,000 | 310 |
| 2002-11-25 | 315 | 315 | 310 | 311 | 7,000 | 311 |
| 2002-11-22 | 300 | 314 | 300 | 314 | 4,000 | 314 |
| 2002-11-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-11-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-11-11 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2002-11-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-10-31 | 310 | 320 | 310 | 310 | 8,000 | 310 |
| 2002-10-25 | 340 | 340 | 295 | 310 | 11,000 | 310 |
| 2002-10-24 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2002-10-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-10-18 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 2002-10-17 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-10-11 | 350 | 350 | 330 | 330 | 5,000 | 330 |
| 2002-10-04 | 378 | 378 | 365 | 365 | 3,000 | 365 |
| 2002-10-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-10-01 | 395 | 395 | 380 | 380 | 5,000 | 380 |
| 2002-09-27 | 415 | 415 | 405 | 415 | 4,000 | 415 |
| 2002-09-26 | 435 | 435 | 415 | 415 | 6,000 | 415 |
| 2002-09-25 | 435 | 435 | 425 | 435 | 3,000 | 435 |
| 2002-09-24 | 450 | 450 | 435 | 435 | 11,000 | 435 |
| 2002-09-19 | 440 | 445 | 425 | 439 | 5,000 | 439 |
| 2002-09-18 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2002-09-17 | 435 | 480 | 430 | 480 | 8,000 | 480 |
| 2002-09-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-09-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-09-09 | 450 | 450 | 430 | 440 | 8,000 | 440 |
| 2002-09-05 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-09-04 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-09-03 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-08-30 | 500 | 500 | 485 | 485 | 3,000 | 485 |
| 2002-08-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-08-28 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 2002-08-27 | 500 | 540 | 500 | 520 | 17,000 | 520 |
| 2002-08-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-08-22 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-08-21 | 475 | 480 | 475 | 475 | 4,000 | 475 |
| 2002-08-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-08-14 | 480 | 490 | 480 | 480 | 7,000 | 480 |
| 2002-08-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-08-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-08-01 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-07-31 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2002-07-30 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 2002-07-29 | 525 | 540 | 525 | 540 | 18,000 | 540 |
| 2002-07-26 | 487 | 525 | 487 | 525 | 27,000 | 525 |
| 2002-07-19 | 500 | 500 | 495 | 495 | 6,000 | 495 |
| 2002-07-17 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-07-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-07-09 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-07-08 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2002-07-05 | 495 | 525 | 495 | 525 | 14,000 | 525 |
| 2002-06-28 | 540 | 540 | 480 | 480 | 14,000 | 480 |
| 2002-06-27 | 500 | 530 | 500 | 510 | 24,000 | 510 |
| 2002-06-26 | 480 | 480 | 475 | 475 | 4,000 | 475 |
| 2002-06-25 | 490 | 510 | 490 | 510 | 3,000 | 510 |
| 2002-06-24 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2002-06-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-06-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-06-17 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-06-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-06-12 | 470 | 470 | 450 | 470 | 9,000 | 470 |
| 2002-06-07 | 475 | 490 | 475 | 490 | 2,000 | 490 |
| 2002-06-03 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-05-31 | 520 | 520 | 515 | 515 | 5,000 | 515 |
| 2002-05-30 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2002-05-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-05-28 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2002-05-27 | 500 | 540 | 500 | 530 | 23,000 | 530 |
| 2002-05-24 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-05-23 | 495 | 500 | 490 | 490 | 3,000 | 490 |
| 2002-05-22 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 2002-05-17 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 2002-05-16 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 2002-05-13 | 495 | 500 | 490 | 500 | 4,000 | 500 |
| 2002-05-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-05-08 | 500 | 510 | 495 | 495 | 6,000 | 495 |
| 2002-05-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-05-01 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2002-04-30 | 500 | 540 | 500 | 520 | 14,000 | 520 |
| 2002-04-26 | 495 | 515 | 490 | 515 | 12,000 | 515 |
| 2002-04-25 | 467 | 480 | 467 | 479 | 4,000 | 479 |
| 2002-04-23 | 460 | 475 | 460 | 465 | 6,000 | 465 |
| 2002-04-22 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-04-19 | 460 | 470 | 450 | 460 | 37,000 | 460 |
| 2002-04-18 | 480 | 490 | 462 | 470 | 32,000 | 470 |
| 2002-04-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-04-16 | 495 | 495 | 490 | 495 | 10,000 | 495 |
| 2002-04-15 | 501 | 501 | 485 | 500 | 6,000 | 500 |
| 2002-04-09 | 510 | 510 | 501 | 501 | 4,000 | 501 |
| 2002-04-08 | 510 | 515 | 500 | 510 | 11,000 | 510 |
| 2002-04-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-04-03 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2002-04-02 | 505 | 505 | 495 | 505 | 4,000 | 505 |
| 2002-03-29 | 535 | 535 | 510 | 520 | 3,000 | 520 |
| 2002-03-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-03-25 | 570 | 570 | 540 | 560 | 26,000 | 560 |
| 2002-03-22 | 535 | 535 | 525 | 525 | 9,000 | 525 |
| 2002-03-20 | 530 | 530 | 525 | 530 | 4,000 | 530 |
| 2002-03-19 | 535 | 535 | 525 | 530 | 18,000 | 530 |
| 2002-03-18 | 530 | 550 | 530 | 535 | 7,000 | 535 |
| 2002-03-15 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-03-13 | 550 | 560 | 540 | 550 | 6,000 | 550 |
| 2002-03-12 | 560 | 565 | 540 | 540 | 11,000 | 540 |
| 2002-03-11 | 540 | 540 | 515 | 540 | 9,000 | 540 |
| 2002-03-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-03-07 | 532 | 540 | 530 | 532 | 15,000 | 532 |
| 2002-03-06 | 531 | 550 | 531 | 550 | 4,000 | 550 |
| 2002-03-05 | 550 | 550 | 530 | 545 | 4,000 | 545 |
| 2002-03-04 | 555 | 555 | 550 | 550 | 5,000 | 550 |
| 2002-03-01 | 550 | 555 | 540 | 555 | 5,000 | 555 |
| 2002-02-28 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2002-02-27 | 555 | 580 | 545 | 550 | 18,000 | 550 |
| 2002-02-26 | 555 | 555 | 550 | 550 | 5,000 | 550 |
| 2002-02-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-02-22 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2002-02-21 | 525 | 540 | 525 | 540 | 5,000 | 540 |
| 2002-02-20 | 545 | 545 | 525 | 525 | 4,000 | 525 |
| 2002-02-19 | 540 | 550 | 540 | 540 | 7,000 | 540 |
| 2002-02-18 | 545 | 555 | 545 | 555 | 3,000 | 555 |
| 2002-02-15 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2002-02-14 | 565 | 565 | 555 | 565 | 5,000 | 565 |
| 2002-02-13 | 595 | 595 | 560 | 560 | 7,000 | 560 |
| 2002-02-12 | 555 | 600 | 555 | 600 | 42,000 | 600 |
| 2002-02-08 | 530 | 560 | 510 | 560 | 16,000 | 560 |
| 2002-02-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-02-06 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2002-02-05 | 550 | 550 | 520 | 530 | 8,000 | 530 |
| 2002-02-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-02-01 | 605 | 605 | 580 | 580 | 5,000 | 580 |
| 2002-01-31 | 550 | 590 | 550 | 590 | 8,000 | 590 |
| 2002-01-30 | 570 | 570 | 540 | 545 | 10,000 | 545 |
| 2002-01-29 | 560 | 560 | 555 | 560 | 11,000 | 560 |
| 2002-01-28 | 580 | 580 | 560 | 560 | 5,000 | 560 |
| 2002-01-25 | 580 | 600 | 575 | 590 | 24,000 | 590 |
| 2002-01-24 | 540 | 550 | 510 | 530 | 10,000 | 530 |
| 2002-01-23 | 545 | 551 | 545 | 550 | 6,000 | 550 |
| 2002-01-21 | 575 | 580 | 560 | 580 | 6,000 | 580 |
| 2002-01-18 | 595 | 600 | 590 | 590 | 6,000 | 590 |
| 2002-01-17 | 600 | 605 | 595 | 595 | 5,000 | 595 |
| 2002-01-16 | 630 | 630 | 605 | 605 | 10,000 | 605 |
| 2002-01-15 | 670 | 670 | 640 | 640 | 7,000 | 640 |
| 2002-01-11 | 680 | 690 | 660 | 670 | 13,000 | 670 |
| 2002-01-10 | 680 | 710 | 645 | 660 | 35,000 | 660 |
| 2002-01-09 | 640 | 700 | 615 | 650 | 25,000 | 650 |
| 2002-01-08 | 655 | 670 | 620 | 640 | 17,000 | 640 |
| 2002-01-07 | 660 | 705 | 650 | 670 | 33,000 | 670 |
| 2002-01-04 | 620 | 650 | 620 | 640 | 24,000 | 640 |
分割・併合履歴 ： なし
