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 |
---|---|---|---|---|---|
2010/12/30 | 0 | 0 | 0 | 740 | 0 |
2010/12/29 | 740 | 740 | 740 | 740 | 600 |
2010/12/28 | 738 | 740 | 730 | 730 | 6,300 |
2010/12/27 | 737 | 737 | 737 | 737 | 800 |
2010/12/24 | 735 | 737 | 735 | 737 | 4,000 |
2010/12/22 | 747 | 760 | 737 | 737 | 13,000 |
2010/12/21 | 740 | 740 | 740 | 740 | 1,000 |
2010/12/20 | 745 | 745 | 740 | 740 | 300 |
2010/12/17 | 773 | 773 | 717 | 739 | 15,900 |
2010/12/16 | 0 | 0 | 0 | 770 | 0 |
2010/12/15 | 0 | 0 | 0 | 770 | 0 |
2010/12/14 | 770 | 770 | 770 | 770 | 100 |
2010/12/13 | 790 | 790 | 750 | 770 | 2,100 |
2010/12/10 | 799 | 810 | 799 | 808 | 8,100 |
2010/12/09 | 0 | 0 | 0 | 805 | 0 |
2010/12/08 | 0 | 0 | 0 | 805 | 0 |
2010/12/07 | 800 | 805 | 785 | 805 | 3,400 |
2010/12/06 | 801 | 805 | 801 | 805 | 3,600 |
2010/12/03 | 0 | 0 | 0 | 805 | 0 |
2010/12/02 | 0 | 0 | 0 | 805 | 0 |
2010/12/01 | 805 | 805 | 805 | 805 | 200 |
2010/11/30 | 0 | 0 | 0 | 800 | 0 |
2010/11/29 | 800 | 800 | 800 | 800 | 100 |
2010/11/26 | 800 | 805 | 800 | 805 | 300 |
2010/11/25 | 816 | 829 | 790 | 790 | 4,600 |
2010/11/24 | 800 | 826 | 800 | 826 | 500 |
2010/11/22 | 800 | 805 | 795 | 795 | 8,500 |
2010/11/19 | 795 | 810 | 795 | 810 | 300 |
2010/11/18 | 0 | 0 | 0 | 772 | 0 |
2010/11/17 | 772 | 772 | 772 | 772 | 6,600 |
2010/11/16 | 0 | 0 | 0 | 800 | 0 |
2010/11/15 | 810 | 810 | 800 | 800 | 2,000 |
2010/11/12 | 810 | 810 | 810 | 810 | 100 |
2010/11/11 | 0 | 0 | 0 | 810 | 0 |
2010/11/10 | 810 | 810 | 810 | 810 | 400 |
2010/11/09 | 0 | 0 | 0 | 795 | 0 |
2010/11/08 | 793 | 795 | 793 | 795 | 400 |
2010/11/05 | 800 | 800 | 800 | 800 | 3,900 |
2010/11/04 | 0 | 0 | 0 | 860 | 0 |
2010/11/02 | 0 | 0 | 0 | 860 | 0 |
2010/11/01 | 0 | 0 | 0 | 860 | 0 |
2010/10/29 | 0 | 0 | 0 | 860 | 0 |
2010/10/28 | 0 | 0 | 0 | 860 | 0 |
2010/10/27 | 860 | 860 | 860 | 860 | 1,700 |
2010/10/26 | 860 | 860 | 860 | 860 | 200 |
2010/10/25 | 821 | 859 | 821 | 840 | 2,300 |
2010/10/22 | 836 | 850 | 836 | 836 | 7,800 |
2010/10/21 | 840 | 840 | 836 | 836 | 600 |
2010/10/20 | 0 | 0 | 0 | 840 | 0 |
2010/10/19 | 0 | 0 | 0 | 840 | 0 |
2010/10/18 | 0 | 0 | 0 | 840 | 0 |
2010/10/15 | 840 | 840 | 840 | 840 | 300 |
2010/10/14 | 0 | 0 | 0 | 850 | 0 |
2010/10/13 | 0 | 0 | 0 | 850 | 0 |
2010/10/12 | 0 | 0 | 0 | 850 | 0 |
2010/10/08 | 0 | 0 | 0 | 850 | 0 |
2010/10/07 | 0 | 0 | 0 | 850 | 0 |
2010/10/06 | 0 | 0 | 0 | 850 | 0 |
2010/10/05 | 0 | 0 | 0 | 850 | 0 |
2010/10/04 | 0 | 0 | 0 | 850 | 0 |
2010/10/01 | 0 | 0 | 0 | 850 | 0 |
2010/09/30 | 850 | 850 | 850 | 850 | 200 |
2010/09/29 | 0 | 0 | 0 | 850 | 0 |
2010/09/28 | 860 | 860 | 835 | 850 | 4,500 |
2010/09/27 | 860 | 860 | 860 | 860 | 1,100 |
2010/09/24 | 836 | 850 | 836 | 850 | 5,100 |
2010/09/22 | 825 | 840 | 820 | 821 | 2,800 |
2010/09/21 | 811 | 815 | 811 | 815 | 300 |
2010/09/17 | 0 | 0 | 0 | 800 | 0 |
2010/09/16 | 0 | 0 | 0 | 781 | 0 |
2010/09/15 | 0 | 0 | 0 | 781 | 0 |
2010/09/14 | 800 | 800 | 781 | 781 | 1,000 |
2010/09/13 | 0 | 0 | 0 | 781 | 0 |
2010/09/10 | 0 | 0 | 0 | 781 | 0 |
2010/09/09 | 0 | 0 | 0 | 781 | 0 |
2010/09/08 | 781 | 781 | 781 | 781 | 100 |
2010/09/07 | 0 | 0 | 0 | 790 | 0 |
2010/09/06 | 790 | 790 | 790 | 790 | 200 |
2010/09/03 | 791 | 791 | 790 | 790 | 300 |
2010/09/02 | 795 | 795 | 795 | 795 | 200 |
2010/09/01 | 795 | 795 | 795 | 795 | 200 |
2010/08/31 | 0 | 0 | 0 | 811 | 0 |
2010/08/30 | 0 | 0 | 0 | 811 | 0 |
2010/08/27 | 0 | 0 | 0 | 811 | 0 |
2010/08/26 | 0 | 0 | 0 | 811 | 0 |
2010/08/25 | 809 | 811 | 809 | 811 | 3,800 |
2010/08/24 | 810 | 810 | 810 | 810 | 500 |
2010/08/23 | 801 | 810 | 801 | 810 | 7,000 |
2010/08/20 | 810 | 810 | 810 | 810 | 2,300 |
2010/08/19 | 816 | 817 | 816 | 817 | 900 |
2010/08/18 | 810 | 810 | 810 | 810 | 800 |
2010/08/17 | 0 | 0 | 0 | 820 | 0 |
2010/08/16 | 0 | 0 | 0 | 820 | 0 |
2010/08/13 | 0 | 0 | 0 | 820 | 0 |
2010/08/12 | 0 | 0 | 0 | 820 | 0 |
2010/08/11 | 0 | 0 | 0 | 820 | 0 |
2010/08/10 | 0 | 0 | 0 | 820 | 0 |
2010/08/09 | 0 | 0 | 0 | 820 | 0 |
2010/08/06 | 820 | 820 | 820 | 820 | 200 |
2010/08/05 | 0 | 0 | 0 | 820 | 0 |
2010/08/04 | 820 | 820 | 820 | 820 | 500 |
2010/08/03 | 0 | 0 | 0 | 845 | 0 |
2010/08/02 | 845 | 845 | 845 | 845 | 200 |
2010/07/30 | 0 | 0 | 0 | 800 | 0 |
2010/07/29 | 785 | 830 | 785 | 800 | 500 |
2010/07/28 | 0 | 0 | 0 | 810 | 0 |
2010/07/27 | 810 | 810 | 810 | 810 | 4,000 |
2010/07/26 | 815 | 845 | 800 | 810 | 3,200 |
2010/07/23 | 835 | 840 | 800 | 800 | 500 |
2010/07/22 | 804 | 830 | 804 | 830 | 10,800 |
2010/07/21 | 817 | 819 | 815 | 819 | 1,800 |
2010/07/20 | 800 | 810 | 800 | 810 | 2,200 |
2010/07/16 | 0 | 0 | 0 | 791 | 0 |
2010/07/15 | 0 | 0 | 0 | 791 | 0 |
2010/07/14 | 791 | 791 | 791 | 791 | 100 |
2010/07/13 | 795 | 795 | 795 | 795 | 1,100 |
2010/07/12 | 800 | 810 | 795 | 795 | 1,500 |
2010/07/09 | 794 | 810 | 790 | 790 | 16,800 |
2010/07/08 | 0 | 0 | 0 | 791 | 0 |
2010/07/07 | 791 | 791 | 791 | 791 | 200 |
2010/07/06 | 0 | 0 | 0 | 789 | 0 |
2010/07/05 | 785 | 789 | 785 | 789 | 500 |
2010/07/02 | 783 | 785 | 782 | 785 | 600 |
2010/07/01 | 794 | 794 | 790 | 790 | 300 |
2010/06/30 | 790 | 790 | 787 | 787 | 200 |
2010/06/29 | 785 | 785 | 780 | 780 | 700 |
2010/06/28 | 0 | 0 | 0 | 800 | 0 |
2010/06/25 | 797 | 800 | 797 | 800 | 3,600 |
2010/06/24 | 785 | 797 | 785 | 797 | 700 |
2010/06/23 | 797 | 797 | 797 | 797 | 100 |
2010/06/22 | 787 | 798 | 787 | 798 | 7,800 |
2010/06/21 | 811 | 811 | 802 | 802 | 1,900 |
2010/06/18 | 807 | 807 | 807 | 807 | 200 |
2010/06/17 | 793 | 807 | 793 | 807 | 8,300 |
2010/06/16 | 0 | 0 | 0 | 788 | 0 |
2010/06/15 | 0 | 0 | 0 | 788 | 0 |
2010/06/14 | 785 | 788 | 785 | 788 | 1,100 |
2010/06/11 | 0 | 0 | 0 | 780 | 0 |
2010/06/10 | 0 | 0 | 0 | 780 | 0 |
2010/06/09 | 0 | 0 | 0 | 780 | 0 |
2010/06/08 | 0 | 0 | 0 | 780 | 0 |
2010/06/07 | 780 | 780 | 780 | 780 | 100 |
2010/06/04 | 0 | 0 | 0 | 800 | 0 |
2010/06/03 | 0 | 0 | 0 | 800 | 0 |
2010/06/02 | 0 | 0 | 0 | 800 | 0 |
2010/06/01 | 0 | 0 | 0 | 800 | 0 |
2010/05/31 | 0 | 0 | 0 | 800 | 0 |
2010/05/28 | 0 | 0 | 0 | 800 | 0 |
2010/05/27 | 0 | 0 | 0 | 800 | 0 |
2010/05/26 | 0 | 0 | 0 | 800 | 0 |
2010/05/25 | 798 | 800 | 798 | 800 | 3,500 |
2010/05/24 | 799 | 799 | 799 | 799 | 7,600 |
2010/05/21 | 782 | 799 | 782 | 799 | 600 |
2010/05/20 | 783 | 783 | 783 | 783 | 300 |
2010/05/19 | 781 | 785 | 780 | 782 | 2,900 |
2010/05/18 | 0 | 0 | 0 | 795 | 0 |
2010/05/17 | 0 | 0 | 0 | 795 | 0 |
2010/05/14 | 0 | 0 | 0 | 795 | 0 |
2010/05/13 | 0 | 0 | 0 | 795 | 0 |
2010/05/12 | 0 | 0 | 0 | 795 | 0 |
2010/05/11 | 0 | 0 | 0 | 795 | 0 |
2010/05/10 | 795 | 795 | 795 | 795 | 500 |
2010/05/07 | 796 | 796 | 796 | 796 | 300 |
2010/05/06 | 0 | 0 | 0 | 796 | 0 |
2010/04/30 | 0 | 0 | 0 | 796 | 0 |
2010/04/28 | 796 | 796 | 796 | 796 | 200 |
2010/04/27 | 800 | 800 | 796 | 796 | 600 |
2010/04/26 | 800 | 800 | 800 | 800 | 1,100 |
2010/04/23 | 819 | 820 | 819 | 820 | 3,600 |
2010/04/22 | 810 | 810 | 810 | 810 | 7,200 |
2010/04/21 | 816 | 817 | 816 | 817 | 800 |
2010/04/20 | 817 | 817 | 817 | 817 | 100 |
2010/04/19 | 825 | 825 | 825 | 825 | 300 |
2010/04/16 | 811 | 811 | 811 | 811 | 300 |
2010/04/15 | 815 | 815 | 815 | 815 | 300 |
2010/04/14 | 0 | 0 | 0 | 815 | 0 |
2010/04/13 | 0 | 0 | 0 | 815 | 0 |
2010/04/12 | 815 | 815 | 815 | 815 | 100 |
2010/04/09 | 0 | 0 | 0 | 810 | 0 |
2010/04/08 | 810 | 810 | 810 | 810 | 100 |
2010/04/07 | 800 | 800 | 800 | 800 | 300 |
2010/04/06 | 0 | 0 | 0 | 796 | 0 |
2010/04/05 | 796 | 796 | 796 | 796 | 1,000 |
2010/04/02 | 804 | 804 | 804 | 804 | 100 |
2010/04/01 | 0 | 0 | 0 | 840 | 0 |
2010/03/25 | 830 | 840 | 801 | 840 | 3,700 |
2010/03/24 | 830 | 830 | 830 | 830 | 500 |
2010/03/23 | 818 | 836 | 818 | 830 | 8,100 |
2010/03/19 | 832 | 840 | 832 | 833 | 1,700 |
2010/03/18 | 830 | 832 | 830 | 832 | 800 |
2010/03/17 | 820 | 825 | 820 | 825 | 400 |
2010/03/15 | 816 | 816 | 816 | 816 | 300 |
2010/03/08 | 810 | 810 | 810 | 810 | 500 |
2010/03/02 | 800 | 800 | 800 | 800 | 800 |
2010/02/25 | 795 | 839 | 795 | 839 | 3,700 |
2010/02/24 | 802 | 810 | 802 | 810 | 5,200 |
2010/02/23 | 810 | 810 | 810 | 810 | 500 |
2010/02/22 | 840 | 840 | 810 | 810 | 6,600 |
2010/02/19 | 821 | 821 | 821 | 821 | 500 |
2010/02/17 | 801 | 821 | 801 | 821 | 800 |
2010/02/03 | 781 | 781 | 781 | 781 | 3,000 |
2010/01/27 | 780 | 781 | 780 | 780 | 1,500 |
2010/01/25 | 815 | 850 | 790 | 790 | 3,500 |
2010/01/22 | 818 | 818 | 816 | 816 | 6,800 |
2010/01/21 | 810 | 816 | 810 | 816 | 2,600 |
2010/01/18 | 850 | 850 | 810 | 810 | 5,000 |
2010/01/15 | 865 | 865 | 865 | 865 | 400 |