日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日東ベスト(2877)の株価時系列情報

日東ベスト(2877)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/29 1,082 1,082 1,081 1,081 4,400
2005/12/28 1,117 1,117 1,074 1,074 1,200
2005/12/27 1,070 1,093 1,070 1,073 2,600
2005/12/26 1,190 1,190 1,070 1,150 1,200
2005/12/22 1,121 1,121 1,080 1,100 8,800
2005/12/21 1,150 1,150 1,085 1,121 3,000
2005/12/20 1,189 1,189 1,068 1,080 1,900
2005/12/19 1,200 1,210 1,170 1,170 7,500
2005/12/16 1,200 1,200 1,195 1,200 4,900
2005/12/15 1,050 1,050 1,030 1,030 400
2005/12/14 1,250 1,250 1,230 1,230 3,300
2005/12/13 1,165 1,300 1,165 1,230 7,600
2005/12/12 1,100 1,185 1,100 1,185 2,600
2005/12/09 1,041 1,070 1,041 1,070 3,500
2005/12/08 1,039 1,040 1,020 1,040 3,600
2005/12/07 1,020 1,035 1,010 1,010 700
2005/12/06 1,001 1,001 1,001 1,001 300
2005/12/05 1,000 1,000 1,000 1,000 1,900
2005/12/01 1,000 1,000 1,000 1,000 100
2005/11/29 1,001 1,001 1,000 1,000 900
2005/11/28 1,000 1,000 1,000 1,000 2,900
2005/11/25 1,000 1,000 1,000 1,000 1,400
2005/11/24 981 981 981 981 100
2005/11/22 999 1,000 981 981 6,200
2005/11/16 965 965 965 965 400
2005/11/15 940 940 940 940 1,000
2005/11/11 1,000 1,000 1,000 1,000 100
2005/11/10 1,000 1,000 1,000 1,000 100
2005/11/09 1,000 1,000 1,000 1,000 100
2005/11/08 1,000 1,000 1,000 1,000 100
2005/11/07 1,000 1,000 1,000 1,000 100
2005/11/04 1,000 1,000 1,000 1,000 200
2005/10/27 986 986 986 986 200
2005/10/25 1,000 1,000 1,000 1,000 3,500
2005/10/24 999 999 996 996 6,600
2005/10/21 995 996 981 996 500
2005/10/18 980 998 971 998 2,700
2005/10/17 980 999 979 979 1,000
2005/10/13 962 962 962 962 200
2005/10/11 960 960 960 960 100
2005/10/06 980 980 980 980 300
2005/10/04 987 987 980 980 6,600
2005/09/29 998 998 998 998 100
2005/09/28 970 970 970 970 600
2005/09/26 945 995 945 995 200
2005/09/22 996 996 996 996 10,000
2005/09/21 998 998 997 997 3,000
2005/09/20 1,000 1,000 995 995 3,100
2005/09/16 1,000 1,019 1,000 1,019 4,500
2005/09/14 1,000 1,000 1,000 1,000 1,800
2005/09/13 1,000 1,000 1,000 1,000 200
2005/09/12 1,000 1,000 1,000 1,000 2,000
2005/09/02 1,000 1,000 1,000 1,000 600
2005/08/30 1,000 1,000 1,000 1,000 200
2005/08/29 1,000 1,000 1,000 1,000 300
2005/08/25 1,060 1,060 1,060 1,060 3,200
2005/08/24 1,070 1,070 1,070 1,070 100
2005/08/23 1,050 1,070 1,050 1,070 1,200
2005/08/22 1,040 1,050 1,040 1,050 5,600
2005/08/19 1,020 1,060 1,020 1,060 1,800
2005/08/18 1,030 1,030 1,020 1,020 2,200
2005/08/17 1,022 1,030 1,022 1,030 1,100
2005/08/08 1,000 1,000 1,000 1,000 1,000
2005/08/04 1,000 1,000 1,000 1,000 100
2005/07/27 1,060 1,060 1,060 1,060 1,500
2005/07/26 1,010 1,040 1,000 1,040 600
2005/07/25 1,000 1,030 999 1,030 6,300
2005/07/22 998 1,000 998 1,000 10,000
2005/07/21 950 950 950 950 1,400
2005/07/15 999 999 998 998 200
2005/07/13 1,000 1,000 1,000 1,000 1,500
2005/07/12 1,030 1,050 1,030 1,030 6,400
2005/07/11 989 1,030 970 1,030 7,400
2005/07/08 950 1,030 950 1,009 16,000
2005/07/07 930 930 930 930 4,800
2005/07/05 900 900 900 900 100
2005/07/04 920 920 920 920 100
2005/07/01 920 920 920 920 100
2005/06/30 930 930 930 930 200
2005/06/29 900 900 900 900 100
2005/06/27 885 885 885 885 100
2005/06/24 930 930 883 883 4,800
2005/06/23 898 940 898 940 300
2005/06/22 919 939 919 939 7,100
2005/06/21 928 949 928 949 500
2005/06/17 889 920 889 920 1,200
2005/06/16 850 900 850 900 3,400
2005/06/14 836 850 830 850 1,200
2005/06/13 850 850 832 832 700
2005/06/10 860 860 821 821 2,200
2005/06/09 859 860 840 860 6,200
2005/06/08 810 826 810 826 400
2005/06/07 840 840 830 830 700
2005/06/06 859 859 859 859 100
2005/06/03 861 861 851 851 2,000
2005/06/02 870 871 851 860 5,300
2005/05/27 899 899 899 899 6,800
2005/05/25 900 900 900 900 4,000
2005/05/24 910 910 909 909 12,600
2005/05/23 890 909 890 909 3,000
2005/05/20 892 895 890 890 1,100
2005/05/17 900 900 900 900 500
2005/05/16 900 900 890 890 1,700
2005/05/13 900 940 900 934 3,300
2005/05/12 921 921 880 880 6,200
2005/05/11 921 921 921 921 400
2005/05/06 1,030 1,030 959 959 400
2005/05/02 920 920 920 920 1,500
2005/04/28 1,030 1,030 1,030 1,030 100
2005/04/26 1,000 1,000 960 960 2,400
2005/04/25 1,030 1,030 1,030 1,030 3,400
2005/04/22 920 980 920 980 4,100
2005/04/21 909 938 909 920 2,100
2005/04/20 940 940 940 940 100
2005/04/19 910 910 910 910 800
2005/04/18 910 910 890 890 600
2005/04/11 860 860 860 860 2,200
2005/04/08 860 860 860 860 100
2005/04/07 860 890 860 890 200
2005/04/06 870 870 870 870 1,000
2005/03/28 950 950 950 950 200
2005/03/25 1,050 1,050 950 950 3,500
2005/03/24 970 1,050 960 980 2,000
2005/03/23 1,070 1,090 1,050 1,050 1,500
2005/03/22 1,150 1,150 1,050 1,050 6,000
2005/03/18 1,030 1,099 1,030 1,099 4,100
2005/03/17 969 1,050 909 1,050 2,200
2005/03/16 901 963 901 963 1,200
2005/03/15 865 865 865 865 200
2005/03/11 831 831 831 831 200
2005/03/10 831 831 831 831 200
2005/03/07 830 830 830 830 1,800
2005/03/01 855 855 855 855 1,500
2005/02/28 820 830 820 830 700
2005/02/25 820 820 820 820 2,000
2005/02/24 810 810 810 810 100
2005/02/23 830 830 830 830 900
2005/02/22 830 830 830 830 7,100
2005/02/21 829 830 802 802 3,600
2005/02/16 830 830 830 830 100
2005/02/15 828 830 828 830 400
2005/02/14 828 828 828 828 100
2005/02/10 828 828 828 828 100
2005/02/09 828 828 828 828 100
2005/02/08 821 828 820 827 900
2005/02/04 807 807 807 807 100
2005/02/01 802 802 802 802 900
2005/01/31 800 800 800 800 700
2005/01/28 802 802 802 802 600
2005/01/27 802 802 802 802 700
2005/01/25 830 830 830 830 4,300
2005/01/24 821 830 820 829 8,500
2005/01/21 830 837 820 820 1,200
2005/01/20 840 840 840 840 100
2005/01/19 800 800 800 800 2,900
2005/01/18 781 800 781 800 1,100
2005/01/17 800 830 800 830 3,000
2005/01/13 800 800 800 800 1,200
2005/01/12 785 785 785 785 100
2005/01/06 850 850 850 850 100

このページの先頭へ