2708 (株)久世 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-306987006906953,800695
2014-12-296836896836893,000689
2014-12-266796836796832,300683
2014-12-256766786756762,700676
2014-12-246756786756761,800676
2014-12-226766766726751,500675
2014-12-19676677676676500676
2014-12-18674674671671200671
2014-12-17675675670670600670
2014-12-166786786706701,200670
2014-12-156776796726771,200677
2014-12-126766766756761,300676
2014-12-116716746706701,000670
2014-12-10670672670671800671
2014-12-09676676668676700676
2014-12-086736786706703,800670
2014-12-05667673667673300673
2014-12-04665667665667400667
2014-12-036816816646751,200675
2014-12-02671675671675500675
2014-12-016726726646711,300671
2014-11-286726866596605,400660
2014-11-276656686626621,800662
2014-11-266646656636631,300663
2014-11-25664664663664900664
2014-11-216656656636651,100665
2014-11-20667667666666400666
2014-11-19668668667667600667
2014-11-18667667667667800667
2014-11-17668668664664500664
2014-11-146676706646641,200664
2014-11-136676676666671,300667
2014-11-12661668661667700667
2014-11-116606676606672,800667
2014-11-10669669669669100669
2014-11-07663663663663200663
2014-11-06670670670670500670
2014-11-056626666626661,800666
2014-11-046626706626621,200662
2014-10-316566616556612,700661
2014-10-306586596586591,300659
2014-10-296566586566581,400658
2014-10-286526586506572,300657
2014-10-276526546516523,300652
2014-10-246566566546542,200654
2014-10-236566576556572,500657
2014-10-22658659658658300658
2014-10-216556616546611,300661
2014-10-206706706546542,500654
2014-10-176676676676671,000667
2014-10-16676676666666800666
2014-10-15665678665665600665
2014-10-146676756656651,700665
2014-10-10669669669669900669
2014-10-09671672670672400672
2014-10-08669670668670700670
2014-10-076786786696698,000669
2014-10-066766766756751,100675
2014-10-03677677676676400676
2014-10-02669675669669500669
2014-10-01673673673673600673
2014-09-306736746726741,800674
2014-09-296716746696731,300673
2014-09-26671672671672600672
2014-09-256756756716711,400671
2014-09-246726736706731,200673
2014-09-226736756716721,000672
2014-09-19671675670673600673
2014-09-18670671670671500671
2014-09-176706716656711,000671
2014-09-166756756626703,600670
2014-09-126826836816811,400681
2014-09-116836836826821,300682
2014-09-106836836826831,100683
2014-09-096866866856851,200685
2014-09-08685685685685200685
2014-09-05678680678680300680
2014-09-046806856786782,900678
2014-09-03685685683683600683
2014-09-026866866856851,200685
2014-09-016816856816851,600685
2014-08-296856866856861,500686
2014-08-28689689685689900689
2014-08-27686686685685700685
2014-08-26685689685685600685
2014-08-25686686684684600684
2014-08-22685686685686200686
2014-08-21686686686686300686
2014-08-20689689685685700685
2014-08-19688688688688400688
2014-08-18690690680680800680
2014-08-15686688686688500688
2014-08-14686686685685200685
2014-08-13680686680686200686
2014-08-126726846726802,900680
2014-08-11682682682682400682
2014-08-08690691690690400690
2014-08-07684685683685400685
2014-08-06697697685688500688
2014-08-05688689688689200689
2014-08-04686690685688900688
2014-08-01692692690690500690
2014-07-316966986926921,500692
2014-07-30692695692695400695
2014-07-297007006906992,700699
2014-07-286926956906952,600695
2014-07-256906906866901,600690
2014-07-24688688687687900687
2014-07-23688688688688300688
2014-07-22680688680688800688
2014-07-186806806806801,000680
2014-07-176856856806803,000680
2014-07-16690690685689500689
2014-07-15694694689689800689
2014-07-146926926846901,600690
2014-07-11690690683688900688
2014-07-10688688688688100688
2014-07-09687687681681300681
2014-07-086846846816811,600681
2014-07-076886886806801,000680
2014-07-04680684680684300684
2014-07-036856856806801,300680
2014-07-026866866816812,100681
2014-07-016856896856861,300686
2014-06-306886886806852,500685
2014-06-276696716696711,100671
2014-06-266706886696691,600669
2014-06-256686686646682,300668
2014-06-246706706666681,200668
2014-06-236676696626622,300662
2014-06-206636676606671,800667
2014-06-196676696666681,300668
2014-06-186676686506633,600663
2014-06-176656726546661,600666
2014-06-166666666636631,300663
2014-06-136556686546661,200666
2014-06-126656736606654,200665
2014-06-116576656576652,400665
2014-06-106586586546541,700654
2014-06-09658658657657300657
2014-06-066566566506502,400650
2014-06-05651655651655600655
2014-06-04647651647651300651
2014-06-036486596446451,500645
2014-06-02640648638648900648
2014-05-306316396316382,100638
2014-05-296256326256322,000632
2014-05-286326326226225,000622
2014-05-276286316276271,300627
2014-05-266216236216232,700623
2014-05-236306326116181,200618
2014-05-226246406226301,500630
2014-05-216186276176261,500626
2014-05-206426426256262,800626
2014-05-196506516426454,800645
2014-05-166526556506512,000651
2014-05-156696696616621,500662
2014-05-146786786686691,600669
2014-05-136956956686785,000678
2014-05-126946946926934,100693
2014-05-09700701700700800700
2014-05-087017107017011,200701
2014-05-07702709701709400709
2014-05-027097097017021,900702
2014-05-017137137107101,300710
2014-04-307187187037062,000706
2014-04-287087107047101,700710
2014-04-25708710707708600708
2014-04-24708708708708600708
2014-04-23709709707707500707
2014-04-22707710707708400708
2014-04-21710712706707800707
2014-04-18708710708709600709
2014-04-17719719719719100719
2014-04-167157157107101,400710
2014-04-15719719719719100719
2014-04-14708708706707500707
2014-04-11710711709711800711
2014-04-10722722711711500711
2014-04-09714723710710900710
2014-04-08715722715722300722
2014-04-07726726715726600726
2014-04-04718719716716800716
2014-04-03725725717720900720
2014-04-027277277217251,200725
2014-04-017197297157291,500729
2014-03-317207277127252,400725
2014-03-287137207117202,200720
2014-03-277027187027136,200713
2014-03-267867867707745,500774
2014-03-257607667597663,400766
2014-03-247597607587601,700760
2014-03-207607607517511,900751
2014-03-197557597517592,300759
2014-03-18756759756759800759
2014-03-177587587557561,100756
2014-03-147687687557592,700759
2014-03-13768768765768800768
2014-03-127707747657682,300768
2014-03-117687687577681,000768
2014-03-107657667547591,500759
2014-03-077547557537551,400755
2014-03-067467547467541,400754
2014-03-057477477367402,000740
2014-03-04732750732743500743
2014-03-037307327207325,200732
2014-02-287427427297302,600730
2014-02-277307417297312,700731
2014-02-267307347227222,300722
2014-02-257157367157194,600719
2014-02-247167277167202,200720
2014-02-217277277167162,900716
2014-02-207277277127203,900720
2014-02-1971171370071113,300711
2014-02-1874074071671611,600716
2014-02-177607607297398,400739
2014-02-147807807567668,900766
2014-02-138168378108101,500810
2014-02-128258258138161,400816
2014-02-108228228118111,400811
2014-02-07843843821821500821
2014-02-06829830829830700830
2014-02-058008098008011,500801
2014-02-048008007808003,000800
2014-02-038308408028032,500803
2014-01-318458458268261,200826
2014-01-308109278018499,700849
2014-01-298068168058101,900810
2014-01-288048048008041,200804
2014-01-277858077838075,100807
2014-01-248038138008001,600800
2014-01-238098097918001,000800
2014-01-227858007847913,700791
2014-01-21784785784784800784
2014-01-207807817807802,600780
2014-01-177827827777771,100777
2014-01-167817827777822,100782
2014-01-157807847777771,900777
2014-01-147707877707803,600780
2014-01-107687857687811,500781
2014-01-097707987687892,400789
2014-01-087557637557613,400761
2014-01-077557557457451,200745
2014-01-067507557487552,200755

分割・併合履歴 : なし