2708 (株)久世 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 332 | 332 | 332 | 332 | 4,000 | 332 |
| 2008-12-25 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2008-12-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-12-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-12-15 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2008-12-12 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2008-12-04 | 280 | 286 | 280 | 286 | 4,000 | 286 |
| 2008-12-03 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-11-28 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2008-11-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-11-14 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2008-11-10 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2008-11-05 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2008-11-04 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2008-10-31 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2008-10-27 | 255 | 255 | 230 | 230 | 4,000 | 230 |
| 2008-10-24 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2008-10-23 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-10-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2008-10-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-10-09 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2008-10-08 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2008-10-07 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2008-10-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-10-01 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2008-09-26 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2008-09-25 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2008-09-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-08-29 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2008-08-28 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2008-08-27 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2008-08-25 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2008-08-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-08-11 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-07-31 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2008-07-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-07-28 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2008-07-25 | 363 | 363 | 363 | 363 | 10,000 | 363 |
| 2008-07-18 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2008-07-17 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2008-07-15 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2008-07-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-07-11 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2008-07-07 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 2008-06-30 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2008-06-27 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-06-26 | 353 | 355 | 353 | 355 | 2,000 | 355 |
| 2008-06-23 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2008-06-17 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2008-06-16 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2008-06-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-06-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-06-04 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2008-05-30 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2008-05-29 | 359 | 359 | 358 | 358 | 2,000 | 358 |
| 2008-05-27 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2008-05-08 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2008-05-07 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2008-05-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-04-30 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2008-04-28 | 366 | 366 | 361 | 361 | 2,000 | 361 |
| 2008-04-25 | 378 | 378 | 360 | 360 | 3,000 | 360 |
| 2008-04-01 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2008-03-31 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-03-26 | 477 | 477 | 477 | 477 | 4,000 | 477 |
| 2008-03-25 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-03-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-03-04 | 462 | 462 | 460 | 462 | 4,000 | 462 |
| 2008-03-03 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 2008-02-29 | 418 | 420 | 418 | 420 | 2,000 | 420 |
| 2008-01-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-01-17 | 422 | 422 | 420 | 420 | 2,000 | 420 |
| 2008-01-15 | 483 | 485 | 419 | 419 | 4,000 | 419 |
分割・併合履歴 ： なし
