2708 (株)久世の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	969	969	965	965	1,100	965
2017-12-28	971	971	971	971	200	971
2017-12-27	968	969	961	962	500	962
2017-12-26	968	968	960	961	900	961
2017-12-25	969	969	967	967	700	967
2017-12-22	967	967	966	966	200	966
2017-12-21	968	973	968	973	500	973
2017-12-20	970	972	968	968	900	968
2017-12-19	968	970	968	970	400	970
2017-12-18	966	975	966	969	1,300	969
2017-12-15	965	965	962	962	1,000	962
2017-12-14	965	965	965	965	100	965
2017-12-13	965	965	962	962	200	962
2017-12-12	971	972	958	962	2,000	962
2017-12-11	971	971	962	962	900	962
2017-12-08	970	970	956	969	800	969
2017-12-07	969	970	968	968	800	968
2017-12-06	960	960	960	960	300	960
2017-12-05	963	963	952	953	500	953
2017-12-04	970	970	951	963	2,300	963
2017-12-01	975	975	964	972	1,400	972
2017-11-30	978	978	970	975	1,500	975
2017-11-29	973	976	970	975	2,300	975
2017-11-28	949	960	949	960	2,000	960
2017-11-27	940	945	940	942	2,300	942
2017-11-24	932	935	932	935	1,800	935
2017-11-22	931	932	931	932	500	932
2017-11-21	931	935	930	930	1,400	930
2017-11-20	931	931	931	931	100	931
2017-11-17	934	934	922	932	500	932
2017-11-16	914	924	914	924	300	924
2017-11-15	925	925	915	915	3,200	915
2017-11-13	936	940	925	925	2,800	925
2017-11-10	936	940	936	936	400	936
2017-11-09	935	935	935	935	200	935
2017-11-08	948	948	930	930	4,200	930
2017-11-07	940	940	933	933	1,000	933
2017-11-06	933	935	933	935	600	935
2017-11-02	933	933	933	933	200	933
2017-11-01	937	940	937	940	600	940
2017-10-31	930	938	929	929	1,200	929
2017-10-30	926	928	923	925	2,500	925
2017-10-27	928	935	923	924	1,700	924
2017-10-26	925	925	923	923	600	923
2017-10-25	929	929	925	925	1,000	925
2017-10-24	920	925	918	925	500	925
2017-10-23	918	925	917	917	1,200	917
2017-10-20	921	923	911	918	1,800	918
2017-10-19	923	924	916	922	1,500	922
2017-10-18	922	925	922	923	700	923
2017-10-17	912	923	912	922	3,000	922
2017-10-16	911	913	910	913	3,000	913
2017-10-13	919	920	908	912	1,400	912
2017-10-12	912	912	906	907	800	907
2017-10-11	918	918	906	906	1,800	906
2017-10-10	912	918	907	911	2,400	911
2017-10-06	915	918	905	909	2,000	909
2017-10-05	913	915	907	907	1,300	907
2017-10-04	908	914	908	913	1,900	913
2017-10-03	900	915	900	906	1,700	906
2017-10-02	897	901	895	897	1,800	897
2017-09-29	880	895	880	895	1,200	895
2017-09-28	890	893	881	881	3,500	881
2017-09-27	879	891	879	880	4,900	880
2017-09-26	890	891	887	891	2,100	891
2017-09-25	879	885	879	885	2,500	885
2017-09-22	889	889	879	879	600	879
2017-09-21	873	909	873	877	4,400	877
2017-09-20	878	878	873	878	5,900	878
2017-09-19	887	887	875	877	4,900	877
2017-09-15	892	892	885	885	5,100	885
2017-09-14	896	897	895	897	1,300	897
2017-09-13	896	899	896	896	1,300	896
2017-09-12	893	896	893	896	500	896
2017-09-11	899	899	885	890	2,600	890
2017-09-08	900	900	896	897	1,100	897
2017-09-07	902	903	898	900	3,000	900
2017-09-06	910	910	901	904	3,700	904
2017-09-05	932	932	910	910	2,100	910
2017-09-04	937	949	934	939	2,100	939
2017-09-01	937	937	933	937	1,200	937
2017-08-31	940	940	935	935	1,500	935
2017-08-30	929	940	929	940	1,600	940
2017-08-29	928	929	926	927	900	927
2017-08-28	930	930	926	926	600	926
2017-08-25	930	930	926	926	1,400	926
2017-08-24	935	936	924	927	5,800	927
2017-08-22	959	959	928	947	3,200	947
2017-08-21	967	967	955	955	600	955
2017-08-18	959	965	959	960	1,100	960
2017-08-17	968	968	938	965	3,900	965
2017-08-16	996	996	970	982	5,700	982
2017-08-15	984	986	983	983	3,800	983
2017-08-14	995	1,000	993	1,000	1,000	1,000
2017-08-10	989	995	989	995	400	995
2017-08-09	992	1,014	985	987	2,800	987
2017-08-08	1,001	1,005	999	1,000	1,500	1,000
2017-08-07	999	1,006	999	1,000	2,000	1,000
2017-08-04	995	996	985	996	2,100	996
2017-08-03	990	990	990	990	200	990
2017-08-02	996	996	984	995	800	995
2017-08-01	999	999	996	996	200	996
2017-07-31	1,000	1,000	990	999	1,500	999
2017-07-28	990	990	985	990	1,300	990
2017-07-27	980	989	977	983	2,700	983
2017-07-26	975	975	975	975	400	975
2017-07-25	975	976	974	975	1,200	975
2017-07-24	991	994	981	981	1,000	981
2017-07-21	1,000	1,000	994	994	2,300	994
2017-07-20	970	995	969	995	2,800	995
2017-07-19	960	979	957	979	1,500	979
2017-07-18	960	963	959	963	2,500	963
2017-07-14	961	961	961	961	300	961
2017-07-13	967	968	960	961	1,300	961
2017-07-12	961	966	961	966	700	966
2017-07-11	980	980	957	966	2,800	966
2017-07-10	980	997	980	982	2,500	982
2017-07-07	962	970	959	970	1,500	970
2017-07-06	957	958	956	958	1,200	958
2017-07-05	935	956	935	945	3,200	945
2017-07-04	955	956	926	950	4,400	950
2017-07-03	960	960	954	954	400	954
2017-06-30	960	960	953	960	900	960
2017-06-29	960	963	955	960	2,900	960
2017-06-28	962	965	954	959	2,200	959
2017-06-27	955	959	955	959	1,800	959
2017-06-26	952	955	952	953	2,600	953
2017-06-23	954	954	947	951	1,800	951
2017-06-22	947	952	945	952	1,000	952
2017-06-21	945	945	945	945	400	945
2017-06-20	950	950	943	945	700	945
2017-06-19	950	951	941	945	4,100	945
2017-06-16	937	938	926	933	2,900	933
2017-06-15	910	912	910	912	500	912
2017-06-14	906	910	906	910	600	910
2017-06-13	905	906	900	903	3,500	903
2017-06-12	948	948	910	910	5,300	910
2017-06-09	940	949	935	935	3,000	935
2017-06-08	940	940	940	940	200	940
2017-06-07	938	945	938	940	1,600	940
2017-06-06	960	960	939	939	4,300	939
2017-06-05	944	945	940	945	3,600	945
2017-06-02	956	957	951	951	800	951
2017-06-01	960	979	953	953	4,000	953
2017-05-31	953	960	953	960	1,200	960
2017-05-30	950	951	948	951	1,600	951
2017-05-29	940	950	940	940	1,600	940
2017-05-26	939	940	935	935	600	935
2017-05-25	936	936	932	932	2,900	932
2017-05-24	936	940	936	938	400	938
2017-05-23	939	949	937	937	3,500	937
2017-05-22	950	950	938	938	1,100	938
2017-05-19	940	940	936	938	500	938
2017-05-18	938	944	936	936	900	936
2017-05-17	938	944	938	944	1,000	944
2017-05-16	949	949	935	942	5,300	942
2017-05-15	945	952	935	950	10,000	950
2017-05-12	980	980	950	965	4,600	965
2017-05-11	986	987	982	982	1,400	982
2017-05-10	988	998	980	985	3,000	985
2017-05-09	990	990	987	987	1,200	987
2017-05-08	995	998	990	997	5,100	997
2017-05-02	970	987	970	982	2,700	982
2017-05-01	962	970	962	970	2,700	970
2017-04-28	961	961	957	958	900	958
2017-04-27	964	964	958	958	500	958
2017-04-26	959	962	959	962	900	962
2017-04-25	962	962	957	958	600	958
2017-04-24	959	961	957	957	1,000	957
2017-04-21	955	958	954	954	400	954
2017-04-20	951	955	951	955	900	955
2017-04-19	958	958	950	950	400	950
2017-04-18	950	964	950	950	1,600	950
2017-04-17	950	950	950	950	1,000	950
2017-04-14	954	959	948	951	2,300	951
2017-04-13	945	969	944	954	2,400	954
2017-04-12	941	943	940	942	2,400	942
2017-04-11	950	951	943	943	2,900	943
2017-04-10	945	955	945	950	800	950
2017-04-07	941	948	940	945	1,600	945
2017-04-06	960	969	943	943	11,700	943
2017-04-05	960	969	960	961	2,800	961
2017-04-04	970	976	959	961	6,400	961
2017-04-03	965	973	962	973	6,100	973
2017-03-31	974	974	966	966	3,300	966
2017-03-30	990	990	968	973	2,700	973
2017-03-29	990	998	975	990	7,500	990
2017-03-28	1,021	1,030	1,016	1,026	4,000	1,026
2017-03-27	1,012	1,034	1,010	1,022	7,100	1,022
2017-03-24	1,010	1,012	1,006	1,006	1,500	1,006
2017-03-23	1,012	1,012	1,007	1,010	1,800	1,010
2017-03-22	1,012	1,013	1,006	1,006	1,600	1,006
2017-03-21	1,010	1,014	1,005	1,013	2,600	1,013
2017-03-17	1,004	1,014	1,000	1,010	2,000	1,010
2017-03-16	999	1,004	998	1,004	2,600	1,004
2017-03-15	1,006	1,006	999	999	1,500	999
2017-03-14	1,009	1,009	1,000	1,007	1,400	1,007
2017-03-13	1,018	1,020	993	1,009	8,200	1,009
2017-03-10	1,016	1,016	1,005	1,011	1,700	1,011
2017-03-09	999	1,010	999	1,003	1,900	1,003
2017-03-08	994	998	994	995	1,300	995
2017-03-07	1,000	1,002	993	994	2,100	994
2017-03-06	985	998	985	988	2,100	988
2017-03-03	977	989	977	985	4,900	985
2017-03-02	993	993	978	983	4,500	983
2017-03-01	990	995	980	990	6,000	990
2017-02-28	999	999	979	990	6,300	990
2017-02-27	1,002	1,014	999	999	7,500	999
2017-02-24	995	998	990	998	3,600	998
2017-02-23	979	988	972	987	3,100	987
2017-02-22	973	982	952	979	9,900	979
2017-02-21	1,054	1,097	990	1,001	16,400	1,001
2017-02-20	1,033	1,118	1,033	1,054	16,900	1,054
2017-02-17	989	1,003	978	1,003	14,000	1,003
2017-02-16	961	967	953	964	7,300	964
2017-02-15	929	974	929	940	16,900	940
2017-02-14	899	909	899	908	1,300	908
2017-02-13	898	909	896	896	2,600	896
2017-02-10	899	899	890	897	3,600	897
2017-02-09	888	891	888	890	1,300	890
2017-02-08	879	889	879	889	600	889
2017-02-07	884	884	878	879	700	879
2017-02-06	880	889	880	884	1,200	884
2017-02-03	872	889	870	889	2,400	889
2017-02-02	885	885	884	884	500	884
2017-02-01	856	886	856	886	2,700	886
2017-01-31	870	870	857	857	600	857
2017-01-30	855	861	855	859	1,000	859
2017-01-27	854	858	854	854	900	854
2017-01-26	850	855	850	855	1,400	855
2017-01-25	854	854	850	850	1,400	850
2017-01-24	849	850	849	850	1,100	850
2017-01-23	852	855	851	855	1,100	855
2017-01-20	850	850	849	850	800	850
2017-01-19	852	852	850	850	1,000	850
2017-01-18	854	854	844	848	1,900	848
2017-01-17	855	855	852	852	500	852
2017-01-16	847	854	845	854	2,700	854
2017-01-13	845	850	845	846	2,300	846
2017-01-12	852	852	847	847	1,600	847
2017-01-11	848	851	848	851	2,000	851
2017-01-10	850	850	841	849	4,600	849
2017-01-06	840	860	839	849	5,500	849
2017-01-05	832	839	828	839	700	839
2017-01-04	830	831	825	831	2,200	831

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2708 (株)久世 の時系列データ [2017年度]

2708 (株)久世の時系列データ [2017年度]