2708 (株)久世 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303883883873881,700388
2010-12-29390390385385500385
2010-12-28386389386389500389
2010-12-273933933703706,300370
2010-12-243913913833832,300383
2010-12-223973973903905,400390
2010-12-204164163874017,700401
2010-12-174124154104151,600415
2010-12-164134154104125,900412
2010-12-154284284154213,200421
2010-12-144444444104447,600444
2010-12-134444444444441,200444
2010-12-104444444204201,300420
2010-12-09420420420420700420
2010-12-074164164164161,200416
2010-12-01413413413413100413
2010-11-304424424184182,900418
2010-11-29427427427427600427
2010-11-264354354194201,100420
2010-11-254254304254301,300430
2010-11-224204254204251,200425
2010-11-19420435420435800435
2010-11-184374374214271,600427
2010-11-17445445445445300445
2010-11-12445445445445500445
2010-11-084524524364361,200436
2010-11-05484484484484200484
2010-10-294954954954951,400495
2010-10-28485485485485300485
2010-10-27484484484484300484
2010-09-30445451445451200451
2010-09-29485485485485100485
2010-09-274904904904901,500490
2010-09-24485485485485400485
2010-09-22482485482485600485
2010-08-314974974974971,400497
2010-08-30482482482482300482
2010-08-27466466466466600466
2010-08-20442442442442300442
2010-08-10450450450450100450
2010-08-05458458440440700440
2010-07-305005005005001,400500
2010-07-295005005005002,500500
2010-07-284984984984982,400498
2010-07-274904904904902,400490
2010-07-214744744744741,100474
2010-07-15500500500500100500
2010-07-13500500500500800500
2010-07-124785004785001,000500
2010-07-09470470470470900470
2010-07-08450450450450300450
2010-06-304434434434431,300443
2010-06-29443443443443500443
2010-06-28446446446446300446
2010-06-25438438438438700438
2010-06-234124304124301,100430
2010-06-18410410410410200410
2010-06-174064104064101,100410
2010-06-16430430430430200430
2010-06-034354354104101,600410
2010-05-314414414414411,600441
2010-05-284204204204202,300420
2010-05-27420420420420300420
2010-05-25420420420420500420
2010-05-19450450450450100450
2010-05-17450450450450100450
2010-05-07450450450450200450
2010-04-305205205005001,400500
2010-04-28496504496504300504
2010-04-27464480464480300480
2010-04-264404644404641,200464
2010-04-23450450450450100450
2010-04-22450450450450100450
2010-04-21445445445445100445
2010-04-19445445445445100445
2010-04-164504504404401,100440
2010-04-08507507507507100507
2010-03-30499499499499100499
2010-03-29510510500500200500
2010-03-265135135135131,400513
2010-03-25489489489489300489
2010-03-24427427427427300427
2010-03-19419419419419200419
2010-03-18411411411411500411
2010-03-02490490490490600490
2010-03-014164944164941,100494
2010-02-264044154044151,400415
2010-02-25385385385385100385
2010-02-24368375368375600375
2010-02-22366366366366300366
2010-02-18365365365365100365
2010-02-09361361361361100361
2010-02-03377396371379800379
2010-02-023703933703931,700393
2010-02-014584584504501,400450
2010-01-294374374374371,000437
2010-01-253553553553551,000355
2010-01-053503503503503,000350

分割・併合履歴 : なし