2708 (株)久世 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 2006-12-28 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-12-27 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-12-19 | 634 | 635 | 630 | 635 | 10,000 | 635 |
| 2006-12-18 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2006-12-15 | 605 | 613 | 605 | 613 | 17,000 | 613 |
| 2006-12-13 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 2006-12-11 | 590 | 602 | 590 | 600 | 4,000 | 600 |
| 2006-12-08 | 603 | 604 | 603 | 604 | 3,000 | 604 |
| 2006-12-07 | 578 | 580 | 575 | 580 | 13,000 | 580 |
| 2006-12-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2006-12-04 | 589 | 590 | 589 | 589 | 4,000 | 589 |
| 2006-12-01 | 585 | 590 | 585 | 590 | 2,000 | 590 |
| 2006-11-30 | 580 | 581 | 580 | 581 | 4,000 | 581 |
| 2006-11-27 | 580 | 581 | 580 | 580 | 5,000 | 580 |
| 2006-11-22 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2006-11-21 | 555 | 565 | 550 | 551 | 9,000 | 551 |
| 2006-11-20 | 581 | 581 | 552 | 555 | 9,000 | 555 |
| 2006-11-17 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 2006-11-16 | 589 | 590 | 587 | 588 | 5,000 | 588 |
| 2006-11-15 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2006-11-14 | 580 | 582 | 580 | 580 | 4,000 | 580 |
| 2006-11-13 | 589 | 590 | 589 | 590 | 4,000 | 590 |
| 2006-11-10 | 592 | 595 | 592 | 592 | 5,000 | 592 |
| 2006-11-09 | 620 | 620 | 600 | 600 | 6,000 | 600 |
| 2006-11-08 | 615 | 616 | 615 | 616 | 2,000 | 616 |
| 2006-11-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-10-31 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-10-30 | 630 | 630 | 624 | 624 | 2,000 | 624 |
| 2006-10-27 | 641 | 642 | 633 | 635 | 8,000 | 635 |
| 2006-10-24 | 645 | 646 | 643 | 643 | 7,000 | 643 |
| 2006-10-19 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 2006-10-18 | 650 | 651 | 649 | 650 | 6,000 | 650 |
| 2006-10-17 | 659 | 660 | 657 | 657 | 5,000 | 657 |
| 2006-10-16 | 658 | 660 | 653 | 655 | 4,000 | 655 |
| 2006-10-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-10-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-10-10 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-10-05 | 689 | 690 | 689 | 689 | 3,000 | 689 |
| 2006-09-25 | 690 | 691 | 690 | 691 | 5,000 | 691 |
| 2006-09-21 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2006-09-20 | 690 | 690 | 670 | 690 | 4,000 | 690 |
| 2006-09-19 | 699 | 700 | 694 | 698 | 19,000 | 698 |
| 2006-09-15 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2006-09-12 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2006-09-07 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2006-09-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-09-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-08-31 | 748 | 748 | 748 | 748 | 2,000 | 748 |
| 2006-08-29 | 750 | 750 | 724 | 724 | 9,000 | 724 |
| 2006-08-28 | 740 | 755 | 739 | 754 | 6,000 | 754 |
| 2006-08-25 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2006-08-24 | 690 | 691 | 685 | 685 | 4,000 | 685 |
| 2006-08-22 | 681 | 682 | 681 | 682 | 2,000 | 682 |
| 2006-08-21 | 680 | 700 | 680 | 694 | 4,000 | 694 |
| 2006-08-16 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-08-15 | 709 | 710 | 709 | 710 | 3,000 | 710 |
| 2006-08-14 | 702 | 705 | 700 | 705 | 7,000 | 705 |
| 2006-08-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-08-03 | 712 | 720 | 712 | 712 | 4,000 | 712 |
| 2006-08-02 | 699 | 710 | 699 | 710 | 5,000 | 710 |
| 2006-08-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-07-31 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-07-28 | 690 | 691 | 690 | 690 | 3,000 | 690 |
| 2006-07-27 | 713 | 714 | 713 | 713 | 13,000 | 713 |
| 2006-07-24 | 700 | 700 | 680 | 680 | 7,000 | 680 |
| 2006-07-21 | 704 | 705 | 704 | 705 | 2,000 | 705 |
| 2006-07-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-07-19 | 710 | 710 | 689 | 695 | 10,000 | 695 |
| 2006-07-14 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2006-07-13 | 720 | 725 | 720 | 725 | 2,000 | 725 |
| 2006-07-12 | 749 | 750 | 730 | 730 | 4,000 | 730 |
| 2006-07-10 | 758 | 760 | 755 | 760 | 4,000 | 760 |
| 2006-07-07 | 783 | 785 | 769 | 770 | 9,000 | 770 |
| 2006-07-06 | 775 | 776 | 775 | 776 | 3,000 | 776 |
| 2006-07-05 | 776 | 776 | 775 | 775 | 4,000 | 775 |
| 2006-07-04 | 769 | 770 | 750 | 751 | 4,000 | 751 |
| 2006-07-03 | 766 | 775 | 751 | 755 | 8,000 | 755 |
| 2006-06-30 | 775 | 777 | 745 | 745 | 4,000 | 745 |
| 2006-06-29 | 735 | 740 | 735 | 740 | 6,000 | 740 |
| 2006-06-28 | 731 | 735 | 730 | 735 | 8,000 | 735 |
| 2006-06-27 | 720 | 721 | 720 | 721 | 6,000 | 721 |
| 2006-06-26 | 704 | 720 | 704 | 720 | 12,000 | 720 |
| 2006-06-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-06-22 | 715 | 716 | 714 | 715 | 10,000 | 715 |
| 2006-06-21 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2006-06-20 | 714 | 715 | 714 | 715 | 2,000 | 715 |
| 2006-06-19 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2006-06-15 | 710 | 725 | 710 | 710 | 6,000 | 710 |
| 2006-06-14 | 641 | 700 | 640 | 700 | 16,000 | 700 |
| 2006-06-09 | 635 | 635 | 634 | 634 | 2,000 | 634 |
| 2006-06-08 | 644 | 645 | 634 | 635 | 4,000 | 635 |
| 2006-06-07 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2006-06-06 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2006-05-31 | 652 | 653 | 643 | 645 | 10,000 | 645 |
| 2006-05-30 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2006-05-29 | 663 | 665 | 660 | 660 | 3,000 | 660 |
| 2006-05-23 | 698 | 698 | 687 | 688 | 5,000 | 688 |
| 2006-05-22 | 695 | 705 | 695 | 698 | 15,000 | 698 |
| 2006-05-19 | 650 | 675 | 650 | 669 | 4,000 | 669 |
| 2006-05-18 | 650 | 651 | 650 | 651 | 8,000 | 651 |
| 2006-05-17 | 690 | 717 | 651 | 660 | 21,000 | 660 |
| 2006-05-16 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2006-05-12 | 685 | 690 | 685 | 690 | 2,000 | 690 |
| 2006-05-10 | 696 | 696 | 695 | 695 | 2,000 | 695 |
| 2006-05-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-04-28 | 718 | 719 | 717 | 717 | 4,000 | 717 |
| 2006-04-27 | 713 | 714 | 713 | 713 | 3,000 | 713 |
| 2006-04-21 | 694 | 695 | 680 | 680 | 4,000 | 680 |
| 2006-04-18 | 704 | 705 | 704 | 705 | 2,000 | 705 |
| 2006-04-13 | 714 | 715 | 714 | 714 | 4,000 | 714 |
| 2006-04-11 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2006-04-10 | 704 | 705 | 704 | 705 | 2,000 | 705 |
| 2006-04-06 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2006-04-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-04-04 | 704 | 705 | 704 | 705 | 2,000 | 705 |
| 2006-03-31 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2006-03-30 | 682 | 690 | 682 | 690 | 3,000 | 690 |
| 2006-03-29 | 677 | 678 | 677 | 678 | 2,000 | 678 |
| 2006-03-28 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2006-03-27 | 682 | 690 | 682 | 689 | 10,000 | 689 |
| 2006-03-24 | 695 | 696 | 680 | 681 | 9,000 | 681 |
| 2006-03-23 | 699 | 700 | 695 | 696 | 4,000 | 696 |
| 2006-03-22 | 699 | 700 | 699 | 699 | 6,000 | 699 |
| 2006-03-20 | 687 | 689 | 687 | 688 | 10,000 | 688 |
| 2006-03-17 | 681 | 681 | 680 | 681 | 12,000 | 681 |
| 2006-03-16 | 640 | 664 | 640 | 660 | 23,000 | 660 |
| 2006-03-15 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-03-13 | 630 | 631 | 628 | 630 | 6,000 | 630 |
| 2006-03-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-03-09 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 2006-03-07 | 605 | 605 | 603 | 603 | 2,000 | 603 |
| 2006-03-03 | 603 | 605 | 603 | 603 | 4,000 | 603 |
| 2006-03-01 | 591 | 602 | 591 | 600 | 8,000 | 600 |
| 2006-02-28 | 639 | 640 | 639 | 640 | 2,000 | 640 |
| 2006-02-27 | 606 | 610 | 606 | 610 | 5,000 | 610 |
| 2006-02-21 | 600 | 602 | 600 | 600 | 4,000 | 600 |
| 2006-02-17 | 659 | 659 | 630 | 630 | 3,000 | 630 |
| 2006-02-16 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2006-02-14 | 645 | 650 | 645 | 650 | 2,000 | 650 |
| 2006-02-13 | 664 | 665 | 664 | 665 | 2,000 | 665 |
| 2006-02-10 | 664 | 665 | 664 | 665 | 6,000 | 665 |
| 2006-02-08 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2006-02-07 | 664 | 666 | 664 | 665 | 4,000 | 665 |
| 2006-02-06 | 668 | 671 | 668 | 669 | 4,000 | 669 |
| 2006-02-03 | 676 | 676 | 670 | 670 | 4,000 | 670 |
| 2006-01-31 | 681 | 681 | 669 | 675 | 5,000 | 675 |
| 2006-01-30 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2006-01-27 | 680 | 682 | 680 | 682 | 2,000 | 682 |
| 2006-01-25 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2006-01-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-01-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-01-19 | 650 | 685 | 649 | 680 | 6,000 | 680 |
| 2006-01-18 | 699 | 700 | 601 | 630 | 47,000 | 630 |
| 2006-01-17 | 710 | 734 | 710 | 710 | 4,000 | 710 |
| 2006-01-16 | 710 | 712 | 710 | 710 | 3,000 | 710 |
| 2006-01-13 | 713 | 715 | 710 | 710 | 6,000 | 710 |
| 2006-01-12 | 720 | 721 | 713 | 715 | 11,000 | 715 |
| 2006-01-11 | 699 | 705 | 699 | 705 | 6,000 | 705 |
| 2006-01-10 | 680 | 692 | 680 | 692 | 7,000 | 692 |
| 2006-01-06 | 650 | 670 | 645 | 660 | 14,000 | 660 |
| 2006-01-05 | 650 | 650 | 648 | 650 | 7,000 | 650 |
| 2006-01-04 | 640 | 702 | 640 | 650 | 6,000 | 650 |
分割・併合履歴 ： なし
