2708 (株)久世 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 330 | 345 | 324 | 324 | 6,000 | 324 |
| 2003-12-25 | 335 | 340 | 320 | 320 | 21,000 | 320 |
| 2003-12-24 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2003-12-22 | 360 | 360 | 330 | 340 | 4,000 | 340 |
| 2003-12-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-12-12 | 380 | 383 | 380 | 383 | 8,000 | 383 |
| 2003-12-03 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-12-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-11-28 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2003-11-27 | 335 | 343 | 335 | 335 | 4,000 | 335 |
| 2003-11-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-11-18 | 326 | 330 | 300 | 326 | 6,000 | 326 |
| 2003-11-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-11-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-10-31 | 360 | 399 | 360 | 399 | 3,000 | 399 |
| 2003-10-30 | 400 | 400 | 380 | 380 | 3,000 | 380 |
| 2003-10-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-10-27 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-10-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-10-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-10-15 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2003-10-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-10-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-09-24 | 411 | 411 | 400 | 410 | 6,000 | 410 |
| 2003-09-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-09-02 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2003-08-29 | 390 | 395 | 390 | 390 | 3,000 | 390 |
| 2003-08-27 | 390 | 390 | 382 | 382 | 4,000 | 382 |
| 2003-08-25 | 375 | 382 | 375 | 382 | 3,000 | 382 |
| 2003-08-22 | 361 | 385 | 361 | 380 | 13,000 | 380 |
| 2003-08-21 | 357 | 365 | 357 | 365 | 7,000 | 365 |
| 2003-08-19 | 352 | 355 | 350 | 354 | 7,000 | 354 |
| 2003-08-18 | 350 | 354 | 350 | 350 | 3,000 | 350 |
| 2003-08-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-08-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-08-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-07-31 | 370 | 370 | 369 | 369 | 4,000 | 369 |
| 2003-07-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-07-29 | 365 | 370 | 360 | 360 | 4,000 | 360 |
| 2003-07-28 | 370 | 379 | 370 | 370 | 17,000 | 370 |
| 2003-07-18 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2003-07-17 | 355 | 355 | 345 | 345 | 6,000 | 345 |
| 2003-07-16 | 355 | 360 | 355 | 356 | 6,000 | 356 |
| 2003-07-15 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2003-07-14 | 350 | 367 | 350 | 367 | 8,000 | 367 |
| 2003-07-11 | 336 | 350 | 336 | 350 | 5,000 | 350 |
| 2003-07-09 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 2003-07-08 | 335 | 335 | 330 | 330 | 8,000 | 330 |
| 2003-07-07 | 335 | 335 | 330 | 335 | 6,000 | 335 |
| 2003-07-04 | 326 | 330 | 326 | 330 | 3,000 | 330 |
| 2003-07-03 | 333 | 335 | 330 | 331 | 8,000 | 331 |
| 2003-07-02 | 330 | 335 | 325 | 330 | 11,000 | 330 |
| 2003-06-30 | 325 | 330 | 320 | 330 | 8,000 | 330 |
| 2003-06-27 | 325 | 336 | 320 | 320 | 5,000 | 320 |
| 2003-06-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-06-25 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 2003-06-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-06-20 | 310 | 320 | 305 | 320 | 6,000 | 320 |
| 2003-06-18 | 320 | 320 | 306 | 307 | 4,000 | 307 |
| 2003-06-17 | 315 | 315 | 307 | 307 | 4,000 | 307 |
| 2003-06-16 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2003-06-13 | 305 | 310 | 305 | 305 | 6,000 | 305 |
| 2003-06-12 | 320 | 320 | 312 | 312 | 7,000 | 312 |
| 2003-06-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-06-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-06-03 | 330 | 338 | 330 | 338 | 2,000 | 338 |
| 2003-05-29 | 295 | 300 | 295 | 295 | 4,000 | 295 |
| 2003-05-27 | 291 | 305 | 291 | 300 | 4,000 | 300 |
| 2003-05-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-19 | 295 | 295 | 280 | 285 | 5,000 | 285 |
| 2003-05-16 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2003-05-15 | 297 | 310 | 297 | 310 | 4,000 | 310 |
| 2003-05-14 | 305 | 310 | 300 | 305 | 7,000 | 305 |
| 2003-05-09 | 285 | 295 | 285 | 295 | 4,000 | 295 |
| 2003-04-30 | 305 | 305 | 290 | 300 | 4,000 | 300 |
| 2003-04-25 | 294 | 294 | 293 | 293 | 4,000 | 293 |
| 2003-04-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-04-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-04-15 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-04-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-04-04 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-03-25 | 325 | 335 | 315 | 335 | 10,000 | 335 |
| 2003-03-20 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-03-19 | 320 | 320 | 280 | 280 | 5,000 | 280 |
| 2003-03-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-03-14 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-03-12 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2003-03-10 | 320 | 320 | 310 | 310 | 4,000 | 310 |
| 2003-03-03 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2003-02-28 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2003-02-27 | 305 | 320 | 305 | 315 | 6,000 | 315 |
| 2003-02-24 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2003-02-21 | 310 | 310 | 295 | 295 | 7,000 | 295 |
| 2003-02-20 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2003-02-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-02-18 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-02-17 | 300 | 305 | 300 | 300 | 4,000 | 300 |
| 2003-02-14 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2003-02-12 | 290 | 300 | 290 | 300 | 8,000 | 300 |
| 2003-01-31 | 295 | 300 | 295 | 300 | 8,000 | 300 |
| 2003-01-29 | 295 | 300 | 295 | 295 | 6,000 | 295 |
| 2003-01-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-01-27 | 310 | 310 | 305 | 305 | 5,000 | 305 |
| 2003-01-24 | 300 | 300 | 295 | 300 | 8,000 | 300 |
| 2003-01-23 | 300 | 310 | 300 | 310 | 10,000 | 310 |
| 2003-01-22 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2003-01-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-01-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-01-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-01-09 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2003-01-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
分割・併合履歴 ： なし
