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 |
---|---|---|---|---|---|---|
2010-12-30 | 388 | 388 | 387 | 388 | 1,700 | 388 |
2010-12-29 | 390 | 390 | 385 | 385 | 500 | 385 |
2010-12-28 | 386 | 389 | 386 | 389 | 500 | 389 |
2010-12-27 | 393 | 393 | 370 | 370 | 6,300 | 370 |
2010-12-24 | 391 | 391 | 383 | 383 | 2,300 | 383 |
2010-12-22 | 397 | 397 | 390 | 390 | 5,400 | 390 |
2010-12-20 | 416 | 416 | 387 | 401 | 7,700 | 401 |
2010-12-17 | 412 | 415 | 410 | 415 | 1,600 | 415 |
2010-12-16 | 413 | 415 | 410 | 412 | 5,900 | 412 |
2010-12-15 | 428 | 428 | 415 | 421 | 3,200 | 421 |
2010-12-14 | 444 | 444 | 410 | 444 | 7,600 | 444 |
2010-12-13 | 444 | 444 | 444 | 444 | 1,200 | 444 |
2010-12-10 | 444 | 444 | 420 | 420 | 1,300 | 420 |
2010-12-09 | 420 | 420 | 420 | 420 | 700 | 420 |
2010-12-07 | 416 | 416 | 416 | 416 | 1,200 | 416 |
2010-12-01 | 413 | 413 | 413 | 413 | 100 | 413 |
2010-11-30 | 442 | 442 | 418 | 418 | 2,900 | 418 |
2010-11-29 | 427 | 427 | 427 | 427 | 600 | 427 |
2010-11-26 | 435 | 435 | 419 | 420 | 1,100 | 420 |
2010-11-25 | 425 | 430 | 425 | 430 | 1,300 | 430 |
2010-11-22 | 420 | 425 | 420 | 425 | 1,200 | 425 |
2010-11-19 | 420 | 435 | 420 | 435 | 800 | 435 |
2010-11-18 | 437 | 437 | 421 | 427 | 1,600 | 427 |
2010-11-17 | 445 | 445 | 445 | 445 | 300 | 445 |
2010-11-12 | 445 | 445 | 445 | 445 | 500 | 445 |
2010-11-08 | 452 | 452 | 436 | 436 | 1,200 | 436 |
2010-11-05 | 484 | 484 | 484 | 484 | 200 | 484 |
2010-10-29 | 495 | 495 | 495 | 495 | 1,400 | 495 |
2010-10-28 | 485 | 485 | 485 | 485 | 300 | 485 |
2010-10-27 | 484 | 484 | 484 | 484 | 300 | 484 |
2010-09-30 | 445 | 451 | 445 | 451 | 200 | 451 |
2010-09-29 | 485 | 485 | 485 | 485 | 100 | 485 |
2010-09-27 | 490 | 490 | 490 | 490 | 1,500 | 490 |
2010-09-24 | 485 | 485 | 485 | 485 | 400 | 485 |
2010-09-22 | 482 | 485 | 482 | 485 | 600 | 485 |
2010-08-31 | 497 | 497 | 497 | 497 | 1,400 | 497 |
2010-08-30 | 482 | 482 | 482 | 482 | 300 | 482 |
2010-08-27 | 466 | 466 | 466 | 466 | 600 | 466 |
2010-08-20 | 442 | 442 | 442 | 442 | 300 | 442 |
2010-08-10 | 450 | 450 | 450 | 450 | 100 | 450 |
2010-08-05 | 458 | 458 | 440 | 440 | 700 | 440 |
2010-07-30 | 500 | 500 | 500 | 500 | 1,400 | 500 |
2010-07-29 | 500 | 500 | 500 | 500 | 2,500 | 500 |
2010-07-28 | 498 | 498 | 498 | 498 | 2,400 | 498 |
2010-07-27 | 490 | 490 | 490 | 490 | 2,400 | 490 |
2010-07-21 | 474 | 474 | 474 | 474 | 1,100 | 474 |
2010-07-15 | 500 | 500 | 500 | 500 | 100 | 500 |
2010-07-13 | 500 | 500 | 500 | 500 | 800 | 500 |
2010-07-12 | 478 | 500 | 478 | 500 | 1,000 | 500 |
2010-07-09 | 470 | 470 | 470 | 470 | 900 | 470 |
2010-07-08 | 450 | 450 | 450 | 450 | 300 | 450 |
2010-06-30 | 443 | 443 | 443 | 443 | 1,300 | 443 |
2010-06-29 | 443 | 443 | 443 | 443 | 500 | 443 |
2010-06-28 | 446 | 446 | 446 | 446 | 300 | 446 |
2010-06-25 | 438 | 438 | 438 | 438 | 700 | 438 |
2010-06-23 | 412 | 430 | 412 | 430 | 1,100 | 430 |
2010-06-18 | 410 | 410 | 410 | 410 | 200 | 410 |
2010-06-17 | 406 | 410 | 406 | 410 | 1,100 | 410 |
2010-06-16 | 430 | 430 | 430 | 430 | 200 | 430 |
2010-06-03 | 435 | 435 | 410 | 410 | 1,600 | 410 |
2010-05-31 | 441 | 441 | 441 | 441 | 1,600 | 441 |
2010-05-28 | 420 | 420 | 420 | 420 | 2,300 | 420 |
2010-05-27 | 420 | 420 | 420 | 420 | 300 | 420 |
2010-05-25 | 420 | 420 | 420 | 420 | 500 | 420 |
2010-05-19 | 450 | 450 | 450 | 450 | 100 | 450 |
2010-05-17 | 450 | 450 | 450 | 450 | 100 | 450 |
2010-05-07 | 450 | 450 | 450 | 450 | 200 | 450 |
2010-04-30 | 520 | 520 | 500 | 500 | 1,400 | 500 |
2010-04-28 | 496 | 504 | 496 | 504 | 300 | 504 |
2010-04-27 | 464 | 480 | 464 | 480 | 300 | 480 |
2010-04-26 | 440 | 464 | 440 | 464 | 1,200 | 464 |
2010-04-23 | 450 | 450 | 450 | 450 | 100 | 450 |
2010-04-22 | 450 | 450 | 450 | 450 | 100 | 450 |
2010-04-21 | 445 | 445 | 445 | 445 | 100 | 445 |
2010-04-19 | 445 | 445 | 445 | 445 | 100 | 445 |
2010-04-16 | 450 | 450 | 440 | 440 | 1,100 | 440 |
2010-04-08 | 507 | 507 | 507 | 507 | 100 | 507 |
2010-03-30 | 499 | 499 | 499 | 499 | 100 | 499 |
2010-03-29 | 510 | 510 | 500 | 500 | 200 | 500 |
2010-03-26 | 513 | 513 | 513 | 513 | 1,400 | 513 |
2010-03-25 | 489 | 489 | 489 | 489 | 300 | 489 |
2010-03-24 | 427 | 427 | 427 | 427 | 300 | 427 |
2010-03-19 | 419 | 419 | 419 | 419 | 200 | 419 |
2010-03-18 | 411 | 411 | 411 | 411 | 500 | 411 |
2010-03-02 | 490 | 490 | 490 | 490 | 600 | 490 |
2010-03-01 | 416 | 494 | 416 | 494 | 1,100 | 494 |
2010-02-26 | 404 | 415 | 404 | 415 | 1,400 | 415 |
2010-02-25 | 385 | 385 | 385 | 385 | 100 | 385 |
2010-02-24 | 368 | 375 | 368 | 375 | 600 | 375 |
2010-02-22 | 366 | 366 | 366 | 366 | 300 | 366 |
2010-02-18 | 365 | 365 | 365 | 365 | 100 | 365 |
2010-02-09 | 361 | 361 | 361 | 361 | 100 | 361 |
2010-02-03 | 377 | 396 | 371 | 379 | 800 | 379 |
2010-02-02 | 370 | 393 | 370 | 393 | 1,700 | 393 |
2010-02-01 | 458 | 458 | 450 | 450 | 1,400 | 450 |
2010-01-29 | 437 | 437 | 437 | 437 | 1,000 | 437 |
2010-01-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
2010-01-05 | 350 | 350 | 350 | 350 | 3,000 | 350 |
分割・併合履歴 : なし