2708 (株)久世 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 344 | 349 | 344 | 349 | 3,000 | 349 |
| 2009-12-29 | 364 | 364 | 359 | 359 | 2,000 | 359 |
| 2009-12-14 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2009-12-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-12-10 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2009-12-04 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2009-12-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-11-30 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2009-11-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-11-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-11-10 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2009-11-05 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2009-10-30 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2009-10-29 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2009-10-27 | 345 | 355 | 340 | 355 | 3,000 | 355 |
| 2009-10-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-10-14 | 326 | 326 | 326 | 326 | 4,000 | 326 |
| 2009-10-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-09-30 | 419 | 419 | 400 | 410 | 3,000 | 410 |
| 2009-09-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-08-31 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2009-08-04 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-07-31 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2009-07-29 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2009-07-27 | 406 | 406 | 406 | 406 | 6,000 | 406 |
| 2009-07-22 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2009-07-21 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2009-07-17 | 339 | 339 | 339 | 339 | 4,000 | 339 |
| 2009-07-16 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2009-07-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-07-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-07-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-06-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-06-29 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2009-06-26 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2009-06-24 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2009-06-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-06-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-06-02 | 302 | 305 | 302 | 302 | 3,000 | 302 |
| 2009-05-29 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2009-05-27 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2009-05-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-05-22 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-05-18 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2009-04-30 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2009-04-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-04-27 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2009-04-17 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2009-04-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-04-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-03-26 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2009-03-25 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2009-03-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-02-27 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2009-01-30 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2009-01-27 | 348 | 348 | 348 | 348 | 1,000 | 348 |
分割・併合履歴 ： なし
