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 |
---|---|---|---|---|---|
2009/12/29 | 879 | 880 | 879 | 880 | 1,300 |
2009/12/28 | 865 | 865 | 864 | 865 | 800 |
2009/12/25 | 780 | 835 | 780 | 835 | 1,500 |
2009/12/24 | 810 | 820 | 810 | 820 | 5,600 |
2009/12/22 | 805 | 815 | 805 | 815 | 2,200 |
2009/12/21 | 800 | 800 | 790 | 790 | 7,700 |
2009/12/15 | 790 | 790 | 790 | 790 | 100 |
2009/12/10 | 790 | 820 | 790 | 820 | 7,500 |
2009/12/09 | 810 | 810 | 810 | 810 | 1,600 |
2009/12/01 | 790 | 790 | 790 | 790 | 400 |
2009/11/27 | 780 | 780 | 770 | 770 | 500 |
2009/11/26 | 800 | 800 | 800 | 800 | 600 |
2009/11/25 | 799 | 800 | 799 | 800 | 3,700 |
2009/11/24 | 800 | 818 | 770 | 770 | 10,300 |
2009/11/20 | 800 | 800 | 800 | 800 | 500 |
2009/11/18 | 783 | 783 | 783 | 783 | 200 |
2009/11/17 | 780 | 780 | 780 | 780 | 1,000 |
2009/11/04 | 790 | 790 | 790 | 790 | 100 |
2009/10/29 | 780 | 780 | 780 | 780 | 100 |
2009/10/23 | 780 | 810 | 780 | 782 | 4,000 |
2009/10/22 | 810 | 814 | 800 | 800 | 7,400 |
2009/10/21 | 819 | 819 | 810 | 810 | 1,900 |
2009/10/19 | 830 | 830 | 820 | 820 | 200 |
2009/10/16 | 820 | 820 | 811 | 811 | 2,600 |
2009/10/15 | 810 | 810 | 810 | 810 | 1,000 |
2009/10/09 | 800 | 800 | 795 | 795 | 600 |
2009/10/05 | 791 | 795 | 791 | 795 | 1,100 |
2009/09/28 | 811 | 811 | 811 | 811 | 100 |
2009/09/25 | 859 | 870 | 811 | 811 | 4,200 |
2009/09/24 | 838 | 849 | 838 | 849 | 6,400 |
2009/09/18 | 819 | 838 | 815 | 838 | 5,800 |
2009/09/15 | 820 | 820 | 820 | 820 | 100 |
2009/09/11 | 800 | 800 | 800 | 800 | 100 |
2009/09/10 | 800 | 800 | 800 | 800 | 200 |
2009/09/09 | 800 | 800 | 800 | 800 | 200 |
2009/09/08 | 799 | 799 | 799 | 799 | 200 |
2009/09/07 | 800 | 800 | 800 | 800 | 700 |
2009/09/03 | 823 | 823 | 823 | 823 | 100 |
2009/09/02 | 823 | 823 | 823 | 823 | 300 |
2009/09/01 | 813 | 823 | 813 | 823 | 400 |
2009/08/31 | 820 | 820 | 820 | 820 | 500 |
2009/08/27 | 825 | 825 | 820 | 820 | 1,400 |
2009/08/26 | 848 | 848 | 848 | 848 | 100 |
2009/08/25 | 845 | 850 | 845 | 850 | 3,500 |
2009/08/24 | 824 | 840 | 810 | 840 | 12,100 |
2009/08/21 | 825 | 836 | 825 | 833 | 800 |
2009/08/20 | 810 | 825 | 810 | 825 | 3,100 |
2009/08/19 | 815 | 816 | 815 | 815 | 2,100 |
2009/08/18 | 820 | 820 | 820 | 820 | 800 |
2009/08/17 | 824 | 825 | 824 | 825 | 1,000 |
2009/08/14 | 830 | 830 | 830 | 830 | 600 |
2009/08/12 | 830 | 830 | 830 | 830 | 100 |
2009/08/11 | 830 | 830 | 830 | 830 | 400 |
2009/08/05 | 830 | 830 | 820 | 820 | 6,100 |
2009/08/04 | 820 | 820 | 820 | 820 | 700 |
2009/07/31 | 833 | 833 | 830 | 830 | 1,000 |
2009/07/27 | 841 | 841 | 841 | 841 | 600 |
2009/07/24 | 850 | 870 | 850 | 870 | 3,400 |
2009/07/23 | 853 | 853 | 850 | 850 | 600 |
2009/07/22 | 854 | 870 | 853 | 860 | 16,300 |
2009/07/21 | 855 | 855 | 855 | 855 | 2,700 |
2009/07/15 | 860 | 860 | 860 | 860 | 300 |
2009/07/14 | 860 | 860 | 860 | 860 | 100 |
2009/07/13 | 860 | 860 | 860 | 860 | 100 |
2009/07/10 | 851 | 860 | 850 | 860 | 17,500 |
2009/07/09 | 845 | 857 | 845 | 851 | 900 |
2009/07/08 | 839 | 850 | 839 | 850 | 1,900 |
2009/07/07 | 840 | 840 | 840 | 840 | 400 |
2009/07/06 | 845 | 845 | 845 | 845 | 1,900 |
2009/07/02 | 848 | 848 | 848 | 848 | 200 |
2009/07/01 | 850 | 850 | 850 | 850 | 100 |
2009/06/30 | 850 | 850 | 850 | 850 | 2,100 |
2009/06/29 | 852 | 852 | 850 | 850 | 2,900 |
2009/06/26 | 852 | 853 | 851 | 851 | 900 |
2009/06/25 | 860 | 870 | 859 | 860 | 3,500 |
2009/06/24 | 853 | 853 | 853 | 853 | 700 |
2009/06/23 | 878 | 878 | 878 | 878 | 800 |
2009/06/22 | 854 | 880 | 854 | 880 | 8,200 |
2009/06/19 | 864 | 865 | 864 | 865 | 1,200 |
2009/06/18 | 865 | 865 | 848 | 850 | 2,300 |
2009/06/16 | 855 | 860 | 855 | 860 | 1,400 |
2009/06/15 | 850 | 855 | 846 | 855 | 8,300 |
2009/06/05 | 840 | 840 | 840 | 840 | 1,100 |
2009/05/26 | 840 | 840 | 840 | 840 | 200 |
2009/05/25 | 845 | 880 | 845 | 880 | 3,400 |
2009/05/22 | 850 | 855 | 850 | 855 | 7,100 |
2009/05/21 | 850 | 860 | 843 | 850 | 1,400 |
2009/05/20 | 850 | 860 | 850 | 860 | 1,500 |
2009/05/15 | 849 | 850 | 845 | 845 | 3,800 |
2009/05/11 | 836 | 836 | 826 | 826 | 900 |
2009/05/08 | 829 | 829 | 829 | 829 | 100 |
2009/05/07 | 849 | 849 | 849 | 849 | 500 |
2009/04/24 | 850 | 880 | 850 | 880 | 3,500 |
2009/04/23 | 819 | 859 | 819 | 859 | 700 |
2009/04/22 | 850 | 850 | 849 | 849 | 7,000 |
2009/04/21 | 860 | 860 | 860 | 860 | 1,100 |
2009/04/20 | 850 | 860 | 850 | 860 | 500 |
2009/04/16 | 846 | 856 | 832 | 832 | 2,300 |
2009/04/14 | 852 | 852 | 831 | 831 | 3,000 |
2009/04/13 | 850 | 850 | 850 | 850 | 1,000 |
2009/04/08 | 860 | 860 | 860 | 860 | 500 |
2009/04/07 | 831 | 831 | 831 | 831 | 100 |
2009/04/06 | 809 | 840 | 809 | 840 | 1,300 |
2009/04/02 | 850 | 850 | 850 | 850 | 200 |
2009/03/30 | 850 | 850 | 850 | 850 | 200 |
2009/03/25 | 890 | 910 | 890 | 910 | 3,200 |
2009/03/24 | 900 | 900 | 900 | 900 | 700 |
2009/03/23 | 894 | 915 | 894 | 914 | 6,300 |
2009/03/18 | 895 | 898 | 895 | 898 | 400 |
2009/03/16 | 850 | 850 | 850 | 850 | 300 |
2009/03/11 | 850 | 850 | 850 | 850 | 1,900 |
2009/03/10 | 880 | 880 | 880 | 880 | 1,900 |
2009/03/09 | 881 | 881 | 880 | 880 | 800 |
2009/02/27 | 932 | 932 | 932 | 932 | 37,900 |
2009/02/25 | 924 | 935 | 924 | 935 | 3,300 |
2009/02/24 | 904 | 915 | 894 | 915 | 1,400 |
2009/02/23 | 888 | 894 | 888 | 894 | 5,800 |
2009/02/20 | 940 | 945 | 871 | 898 | 10,400 |
2009/02/19 | 918 | 918 | 918 | 918 | 800 |
2009/02/16 | 871 | 871 | 871 | 871 | 200 |
2009/02/04 | 920 | 920 | 900 | 900 | 2,200 |
2009/01/30 | 920 | 920 | 920 | 920 | 800 |
2009/01/26 | 945 | 945 | 945 | 945 | 100 |
2009/01/23 | 950 | 978 | 950 | 975 | 4,200 |
2009/01/22 | 970 | 970 | 965 | 965 | 5,600 |
2009/01/21 | 965 | 965 | 965 | 965 | 400 |
2009/01/20 | 958 | 963 | 958 | 963 | 600 |
2009/01/13 | 930 | 930 | 930 | 930 | 200 |
2009/01/09 | 979 | 979 | 979 | 979 | 100 |
2009/01/08 | 930 | 930 | 930 | 930 | 1,000 |
2009/01/05 | 985 | 989 | 985 | 989 | 600 |