2708 (株)久世 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2004-12-27 | 544 | 546 | 520 | 520 | 8,000 | 520 |
| 2004-12-24 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2004-12-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-12-20 | 499 | 500 | 499 | 500 | 12,000 | 500 |
| 2004-12-17 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2004-12-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-12-13 | 500 | 500 | 488 | 490 | 3,000 | 490 |
| 2004-12-10 | 510 | 510 | 509 | 510 | 6,000 | 510 |
| 2004-12-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-12-03 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-12-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2004-11-30 | 531 | 531 | 525 | 530 | 6,000 | 530 |
| 2004-11-29 | 500 | 506 | 500 | 506 | 6,000 | 506 |
| 2004-11-26 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2004-11-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-11-18 | 500 | 520 | 500 | 520 | 10,000 | 520 |
| 2004-11-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-11-15 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-11-01 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-10-29 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-10-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-10-27 | 520 | 535 | 511 | 511 | 3,000 | 511 |
| 2004-10-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-10-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-10-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-10-08 | 552 | 552 | 551 | 552 | 7,000 | 552 |
| 2004-10-07 | 550 | 551 | 550 | 550 | 10,000 | 550 |
| 2004-10-04 | 544 | 545 | 544 | 545 | 2,000 | 545 |
| 2004-10-01 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 2004-09-29 | 545 | 545 | 544 | 545 | 3,000 | 545 |
| 2004-09-24 | 560 | 561 | 560 | 560 | 3,000 | 560 |
| 2004-09-22 | 544 | 545 | 544 | 545 | 7,000 | 545 |
| 2004-09-17 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2004-09-16 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 2004-09-13 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2004-09-10 | 545 | 551 | 545 | 551 | 9,000 | 551 |
| 2004-09-06 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 2004-09-03 | 552 | 552 | 550 | 550 | 3,000 | 550 |
| 2004-08-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2004-08-27 | 544 | 545 | 541 | 541 | 10,000 | 541 |
| 2004-08-26 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2004-08-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-08-20 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-08-19 | 544 | 545 | 544 | 545 | 14,000 | 545 |
| 2004-08-17 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2004-08-13 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2004-08-12 | 543 | 546 | 542 | 545 | 19,000 | 545 |
| 2004-08-11 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-08-10 | 541 | 545 | 541 | 545 | 2,000 | 545 |
| 2004-08-09 | 541 | 545 | 541 | 545 | 2,000 | 545 |
| 2004-08-06 | 545 | 545 | 543 | 543 | 4,000 | 543 |
| 2004-08-05 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 2004-08-04 | 543 | 545 | 543 | 545 | 4,000 | 545 |
| 2004-08-03 | 545 | 545 | 544 | 544 | 4,000 | 544 |
| 2004-08-02 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2004-07-30 | 542 | 550 | 541 | 545 | 15,000 | 545 |
| 2004-07-29 | 550 | 550 | 542 | 542 | 2,000 | 542 |
| 2004-07-27 | 560 | 570 | 560 | 570 | 16,000 | 570 |
| 2004-07-26 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2004-07-23 | 540 | 540 | 540 | 540 | 12,000 | 540 |
| 2004-07-22 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-07-21 | 550 | 550 | 545 | 550 | 4,000 | 550 |
| 2004-07-20 | 539 | 540 | 539 | 540 | 14,000 | 540 |
| 2004-07-16 | 545 | 546 | 545 | 546 | 2,000 | 546 |
| 2004-07-15 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 2004-07-14 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2004-07-13 | 555 | 555 | 520 | 540 | 14,000 | 540 |
| 2004-07-12 | 554 | 554 | 550 | 550 | 2,000 | 550 |
| 2004-07-09 | 539 | 541 | 539 | 540 | 18,000 | 540 |
| 2004-07-08 | 520 | 525 | 517 | 525 | 4,000 | 525 |
| 2004-07-07 | 486 | 515 | 486 | 515 | 16,000 | 515 |
| 2004-07-06 | 480 | 500 | 480 | 490 | 4,000 | 490 |
| 2004-07-05 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2004-07-01 | 465 | 480 | 465 | 470 | 3,000 | 470 |
| 2004-06-30 | 460 | 460 | 455 | 460 | 4,000 | 460 |
| 2004-06-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-06-25 | 450 | 465 | 450 | 450 | 5,000 | 450 |
| 2004-06-23 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 2004-06-22 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2004-06-21 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2004-06-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-06-14 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2004-06-10 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2004-06-09 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 2004-06-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-06-03 | 436 | 436 | 435 | 435 | 6,000 | 435 |
| 2004-06-02 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 2004-05-31 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-05-28 | 429 | 430 | 429 | 429 | 4,000 | 429 |
| 2004-05-27 | 450 | 450 | 430 | 430 | 7,000 | 430 |
| 2004-05-25 | 410 | 435 | 410 | 430 | 5,000 | 430 |
| 2004-05-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-05-20 | 390 | 400 | 385 | 400 | 9,000 | 400 |
| 2004-05-19 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 2004-05-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-05-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-04-30 | 450 | 460 | 450 | 450 | 3,000 | 450 |
| 2004-04-28 | 440 | 445 | 440 | 445 | 2,000 | 445 |
| 2004-04-27 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2004-04-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-04-19 | 460 | 460 | 455 | 460 | 4,000 | 460 |
| 2004-04-16 | 450 | 460 | 450 | 450 | 4,000 | 450 |
| 2004-04-15 | 440 | 460 | 430 | 460 | 15,000 | 460 |
| 2004-04-14 | 435 | 435 | 430 | 430 | 4,000 | 430 |
| 2004-04-13 | 410 | 420 | 410 | 420 | 7,000 | 420 |
| 2004-04-12 | 404 | 405 | 404 | 405 | 8,000 | 405 |
| 2004-04-08 | 399 | 400 | 399 | 400 | 5,000 | 400 |
| 2004-04-07 | 401 | 401 | 397 | 400 | 6,000 | 400 |
| 2004-04-06 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2004-04-05 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2004-04-02 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2004-04-01 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 2004-03-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-03-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-03-25 | 410 | 410 | 409 | 409 | 4,000 | 409 |
| 2004-03-23 | 395 | 400 | 380 | 392 | 7,000 | 392 |
| 2004-03-22 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2004-03-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-03-18 | 410 | 410 | 395 | 395 | 10,000 | 395 |
| 2004-03-17 | 400 | 401 | 400 | 401 | 5,000 | 401 |
| 2004-03-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-03-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-03-08 | 390 | 415 | 380 | 400 | 5,000 | 400 |
| 2004-03-05 | 385 | 385 | 375 | 376 | 5,000 | 376 |
| 2004-03-04 | 365 | 375 | 365 | 375 | 5,000 | 375 |
| 2004-03-03 | 365 | 365 | 360 | 365 | 19,000 | 365 |
| 2004-03-01 | 355 | 355 | 350 | 355 | 14,000 | 355 |
| 2004-02-27 | 350 | 360 | 350 | 350 | 19,000 | 350 |
| 2004-02-26 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2004-02-25 | 350 | 360 | 350 | 355 | 20,000 | 355 |
| 2004-02-23 | 350 | 360 | 350 | 360 | 6,000 | 360 |
| 2004-02-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-02-18 | 365 | 365 | 360 | 365 | 4,000 | 365 |
| 2004-02-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-02-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-02-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-02-12 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2004-02-04 | 345 | 360 | 345 | 360 | 9,000 | 360 |
| 2004-01-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-01-29 | 360 | 360 | 352 | 352 | 5,000 | 352 |
| 2004-01-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-01-26 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2004-01-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-01-22 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 2004-01-21 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2004-01-20 | 350 | 355 | 330 | 335 | 9,000 | 335 |
| 2004-01-19 | 355 | 356 | 355 | 356 | 2,000 | 356 |
| 2004-01-15 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-01-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-01-07 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-01-06 | 350 | 364 | 350 | 364 | 3,000 | 364 |
分割・併合履歴 ： なし
