2708 (株)久世 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 473 | 489 | 445 | 485 | 6,000 | 485 |
| 2007-12-27 | 450 | 451 | 450 | 451 | 2,000 | 451 |
| 2007-12-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-12-17 | 488 | 490 | 488 | 490 | 2,000 | 490 |
| 2007-12-07 | 529 | 530 | 529 | 530 | 8,000 | 530 |
| 2007-11-30 | 506 | 507 | 506 | 507 | 4,000 | 507 |
| 2007-11-20 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-10-31 | 521 | 522 | 521 | 522 | 2,000 | 522 |
| 2007-10-26 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2007-10-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-10-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-10-03 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2007-09-28 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-09-27 | 490 | 490 | 488 | 490 | 3,000 | 490 |
| 2007-09-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-09-25 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2007-09-21 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2007-09-18 | 500 | 501 | 500 | 500 | 3,000 | 500 |
| 2007-09-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-09-05 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-09-03 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2007-08-31 | 515 | 515 | 514 | 514 | 3,000 | 514 |
| 2007-08-27 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 2007-08-24 | 490 | 490 | 489 | 490 | 4,000 | 490 |
| 2007-08-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-08-20 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-08-17 | 490 | 490 | 489 | 490 | 3,000 | 490 |
| 2007-08-16 | 501 | 502 | 501 | 502 | 2,000 | 502 |
| 2007-08-13 | 520 | 520 | 490 | 499 | 11,000 | 499 |
| 2007-08-09 | 570 | 571 | 570 | 570 | 3,000 | 570 |
| 2007-08-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-08-01 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2007-07-31 | 615 | 615 | 613 | 613 | 2,000 | 613 |
| 2007-07-27 | 616 | 617 | 615 | 615 | 12,000 | 615 |
| 2007-07-13 | 588 | 588 | 588 | 588 | 3,000 | 588 |
| 2007-07-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-07-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-06-29 | 568 | 591 | 568 | 591 | 4,000 | 591 |
| 2007-06-27 | 560 | 564 | 560 | 563 | 4,000 | 563 |
| 2007-06-26 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 2007-06-22 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2007-06-21 | 550 | 551 | 550 | 551 | 6,000 | 551 |
| 2007-06-20 | 560 | 560 | 550 | 551 | 3,000 | 551 |
| 2007-06-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-06-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-06-14 | 535 | 535 | 530 | 532 | 8,000 | 532 |
| 2007-06-13 | 552 | 555 | 550 | 555 | 6,000 | 555 |
| 2007-06-12 | 559 | 560 | 559 | 560 | 2,000 | 560 |
| 2007-06-06 | 559 | 560 | 559 | 560 | 2,000 | 560 |
| 2007-05-31 | 580 | 582 | 580 | 580 | 4,000 | 580 |
| 2007-05-30 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2007-05-21 | 569 | 570 | 568 | 569 | 10,000 | 569 |
| 2007-05-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-05-17 | 600 | 600 | 570 | 570 | 4,000 | 570 |
| 2007-05-02 | 621 | 621 | 620 | 620 | 4,000 | 620 |
| 2007-04-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-04-26 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 2007-04-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-04-16 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-04-13 | 652 | 652 | 650 | 652 | 4,000 | 652 |
| 2007-04-04 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 2007-04-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-03-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-03-26 | 685 | 690 | 685 | 688 | 5,000 | 688 |
| 2007-03-23 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2007-03-22 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2007-03-20 | 670 | 675 | 667 | 667 | 5,000 | 667 |
| 2007-03-19 | 669 | 670 | 669 | 670 | 2,000 | 670 |
| 2007-03-16 | 674 | 674 | 673 | 674 | 6,000 | 674 |
| 2007-03-13 | 675 | 675 | 660 | 660 | 2,000 | 660 |
| 2007-03-12 | 660 | 662 | 660 | 660 | 4,000 | 660 |
| 2007-03-08 | 650 | 670 | 650 | 670 | 5,000 | 670 |
| 2007-03-07 | 659 | 682 | 658 | 680 | 5,000 | 680 |
| 2007-03-06 | 640 | 650 | 640 | 649 | 3,000 | 649 |
| 2007-03-05 | 638 | 640 | 638 | 638 | 3,000 | 638 |
| 2007-02-28 | 655 | 655 | 635 | 654 | 6,000 | 654 |
| 2007-02-27 | 656 | 656 | 655 | 655 | 6,000 | 655 |
| 2007-02-22 | 639 | 639 | 638 | 639 | 4,000 | 639 |
| 2007-02-13 | 625 | 626 | 625 | 626 | 2,000 | 626 |
| 2007-02-07 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-02-06 | 640 | 640 | 622 | 622 | 9,000 | 622 |
| 2007-02-05 | 650 | 650 | 639 | 640 | 7,000 | 640 |
| 2007-02-02 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-01-31 | 675 | 675 | 670 | 670 | 2,000 | 670 |
| 2007-01-25 | 670 | 671 | 669 | 669 | 12,000 | 669 |
| 2007-01-24 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2007-01-23 | 669 | 670 | 669 | 670 | 6,000 | 670 |
| 2007-01-19 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 2007-01-18 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2007-01-16 | 640 | 640 | 630 | 631 | 3,000 | 631 |
| 2007-01-10 | 646 | 646 | 646 | 646 | 7,000 | 646 |
| 2007-01-09 | 621 | 622 | 621 | 622 | 3,000 | 622 |
| 2007-01-05 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2007-01-04 | 620 | 621 | 620 | 621 | 6,000 | 621 |
分割・併合履歴 ： なし
