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 |
---|---|---|---|---|---|
2011/12/27 | 821 | 821 | 821 | 821 | 100 |
2011/12/26 | 854 | 854 | 850 | 850 | 4,700 |
2011/12/22 | 849 | 899 | 849 | 899 | 7,700 |
2011/12/21 | 850 | 850 | 850 | 850 | 200 |
2011/12/19 | 827 | 827 | 827 | 827 | 1,000 |
2011/12/16 | 840 | 840 | 840 | 840 | 500 |
2011/12/15 | 827 | 827 | 827 | 827 | 200 |
2011/12/14 | 860 | 860 | 840 | 840 | 600 |
2011/12/13 | 850 | 850 | 850 | 850 | 2,700 |
2011/12/09 | 835 | 835 | 835 | 835 | 3,800 |
2011/12/08 | 820 | 830 | 820 | 830 | 5,300 |
2011/12/07 | 815 | 815 | 815 | 815 | 700 |
2011/12/05 | 810 | 810 | 810 | 810 | 300 |
2011/12/01 | 805 | 805 | 805 | 805 | 300 |
2011/11/30 | 0 | 0 | 0 | 820 | 0 |
2011/11/29 | 0 | 0 | 0 | 820 | 0 |
2011/11/28 | 820 | 820 | 820 | 820 | 4,000 |
2011/11/25 | 820 | 820 | 820 | 820 | 100 |
2011/11/24 | 810 | 820 | 810 | 820 | 2,900 |
2011/11/22 | 830 | 830 | 830 | 830 | 6,900 |
2011/11/21 | 0 | 0 | 0 | 830 | 0 |
2011/11/18 | 815 | 830 | 815 | 830 | 600 |
2011/11/17 | 830 | 830 | 830 | 830 | 100 |
2011/11/16 | 0 | 0 | 0 | 830 | 0 |
2011/11/15 | 0 | 0 | 0 | 830 | 0 |
2011/11/14 | 0 | 0 | 0 | 830 | 0 |
2011/11/11 | 0 | 0 | 0 | 830 | 0 |
2011/11/10 | 0 | 0 | 0 | 830 | 0 |
2011/11/09 | 0 | 0 | 0 | 830 | 0 |
2011/11/08 | 0 | 0 | 0 | 830 | 0 |
2011/11/07 | 0 | 0 | 0 | 830 | 0 |
2011/11/04 | 0 | 0 | 0 | 830 | 0 |
2011/11/02 | 0 | 0 | 0 | 830 | 0 |
2011/11/01 | 0 | 0 | 0 | 830 | 0 |
2011/10/31 | 830 | 830 | 830 | 830 | 100 |
2011/10/28 | 0 | 0 | 0 | 820 | 0 |
2011/10/27 | 820 | 820 | 820 | 820 | 800 |
2011/10/26 | 0 | 0 | 0 | 820 | 0 |
2011/10/25 | 825 | 825 | 819 | 820 | 5,300 |
2011/10/24 | 821 | 825 | 821 | 825 | 3,800 |
2011/10/21 | 820 | 820 | 820 | 820 | 1,700 |
2011/10/20 | 780 | 810 | 780 | 810 | 400 |
2011/10/19 | 0 | 0 | 0 | 780 | 0 |
2011/10/18 | 780 | 780 | 780 | 780 | 4,100 |
2011/10/17 | 780 | 780 | 780 | 780 | 2,700 |
2011/10/14 | 0 | 0 | 0 | 791 | 0 |
2011/10/13 | 791 | 791 | 791 | 791 | 200 |
2011/10/12 | 0 | 0 | 0 | 781 | 0 |
2011/10/11 | 781 | 781 | 781 | 781 | 100 |
2011/10/07 | 0 | 0 | 0 | 786 | 0 |
2011/10/06 | 0 | 0 | 0 | 786 | 0 |
2011/10/05 | 0 | 0 | 0 | 786 | 0 |
2011/10/04 | 786 | 786 | 786 | 786 | 100 |
2011/10/03 | 785 | 785 | 785 | 785 | 200 |
2011/09/30 | 0 | 0 | 0 | 775 | 0 |
2011/09/29 | 0 | 0 | 0 | 775 | 0 |
2011/09/28 | 0 | 0 | 0 | 775 | 0 |
2011/09/27 | 771 | 775 | 771 | 775 | 800 |
2011/09/26 | 755 | 770 | 755 | 770 | 500 |
2011/09/22 | 828 | 828 | 800 | 800 | 13,300 |
2011/09/21 | 805 | 840 | 805 | 840 | 2,200 |
2011/09/20 | 0 | 0 | 0 | 805 | 0 |
2011/09/16 | 805 | 805 | 805 | 805 | 200 |
2011/09/15 | 800 | 801 | 800 | 800 | 3,000 |
2011/09/14 | 0 | 0 | 0 | 808 | 0 |
2011/09/13 | 0 | 0 | 0 | 808 | 0 |
2011/09/12 | 801 | 808 | 801 | 808 | 1,400 |
2011/09/09 | 801 | 808 | 801 | 808 | 1,900 |
2011/09/08 | 0 | 0 | 0 | 825 | 0 |
2011/09/07 | 825 | 825 | 825 | 825 | 400 |
2011/09/06 | 0 | 0 | 0 | 800 | 0 |
2011/09/05 | 0 | 0 | 0 | 800 | 0 |
2011/09/02 | 800 | 800 | 800 | 800 | 400 |
2011/09/01 | 801 | 801 | 800 | 800 | 1,000 |
2011/08/31 | 0 | 0 | 0 | 800 | 0 |
2011/08/30 | 800 | 800 | 800 | 800 | 500 |
2011/08/29 | 800 | 800 | 800 | 800 | 400 |
2011/08/26 | 820 | 820 | 800 | 800 | 3,700 |
2011/08/25 | 820 | 820 | 820 | 820 | 1,200 |
2011/08/24 | 821 | 821 | 820 | 820 | 500 |
2011/08/23 | 860 | 860 | 840 | 840 | 600 |
2011/08/22 | 848 | 850 | 848 | 850 | 7,800 |
2011/08/19 | 816 | 850 | 816 | 850 | 2,200 |
2011/08/18 | 800 | 818 | 800 | 818 | 2,700 |
2011/08/17 | 0 | 0 | 0 | 790 | 0 |
2011/08/16 | 800 | 800 | 790 | 790 | 1,000 |
2011/08/15 | 0 | 0 | 0 | 800 | 0 |
2011/08/12 | 0 | 0 | 0 | 800 | 0 |
2011/08/11 | 0 | 0 | 0 | 800 | 0 |
2011/08/10 | 0 | 0 | 0 | 800 | 0 |
2011/08/09 | 0 | 0 | 0 | 800 | 0 |
2011/08/08 | 0 | 0 | 0 | 800 | 0 |
2011/08/05 | 0 | 0 | 0 | 850 | 0 |
2011/08/04 | 0 | 0 | 0 | 850 | 0 |
2011/08/03 | 0 | 0 | 0 | 850 | 0 |
2011/08/02 | 0 | 0 | 0 | 850 | 0 |
2011/08/01 | 0 | 0 | 0 | 850 | 0 |
2011/07/29 | 803 | 850 | 803 | 850 | 3,000 |
2011/07/28 | 805 | 805 | 804 | 805 | 4,800 |
2011/07/27 | 790 | 805 | 790 | 805 | 2,000 |
2011/07/26 | 768 | 785 | 768 | 785 | 4,900 |
2011/07/25 | 768 | 768 | 768 | 768 | 100 |
2011/07/22 | 758 | 768 | 753 | 768 | 6,400 |
2011/07/21 | 740 | 765 | 740 | 765 | 7,500 |
2011/07/20 | 0 | 0 | 0 | 739 | 0 |
2011/07/19 | 0 | 0 | 0 | 739 | 0 |
2011/07/15 | 0 | 0 | 0 | 739 | 0 |
2011/07/14 | 735 | 739 | 735 | 739 | 300 |
2011/07/13 | 735 | 735 | 735 | 735 | 1,200 |
2011/07/12 | 740 | 740 | 735 | 735 | 5,000 |
2011/07/11 | 740 | 740 | 740 | 740 | 5,300 |
2011/07/08 | 735 | 740 | 735 | 740 | 13,600 |
2011/07/07 | 741 | 741 | 720 | 735 | 3,300 |
2011/07/06 | 724 | 739 | 724 | 735 | 2,500 |
2011/07/05 | 730 | 775 | 720 | 745 | 8,100 |
2011/07/04 | 729 | 729 | 726 | 726 | 3,000 |
2011/07/01 | 0 | 0 | 0 | 720 | 0 |
2011/06/30 | 735 | 735 | 720 | 720 | 300 |
2011/06/29 | 778 | 795 | 778 | 795 | 2,900 |
2011/06/28 | 750 | 778 | 750 | 778 | 1,600 |
2011/06/27 | 735 | 789 | 735 | 750 | 6,300 |
2011/06/24 | 733 | 735 | 733 | 735 | 2,200 |
2011/06/23 | 715 | 715 | 712 | 712 | 300 |
2011/06/22 | 720 | 739 | 715 | 715 | 5,500 |
2011/06/21 | 710 | 726 | 706 | 726 | 3,300 |
2011/06/20 | 0 | 0 | 0 | 711 | 0 |
2011/06/17 | 0 | 0 | 0 | 681 | 0 |
2011/06/16 | 0 | 0 | 0 | 681 | 0 |
2011/06/15 | 0 | 0 | 0 | 681 | 0 |
2011/06/14 | 0 | 0 | 0 | 681 | 0 |
2011/06/13 | 0 | 0 | 0 | 681 | 0 |
2011/06/10 | 681 | 681 | 681 | 681 | 200 |
2011/06/09 | 0 | 0 | 0 | 700 | 0 |
2011/06/08 | 0 | 0 | 0 | 700 | 0 |
2011/06/07 | 0 | 0 | 0 | 700 | 0 |
2011/06/06 | 0 | 0 | 0 | 700 | 0 |
2011/06/03 | 700 | 700 | 700 | 700 | 800 |
2011/06/02 | 0 | 0 | 0 | 716 | 0 |
2011/06/01 | 0 | 0 | 0 | 716 | 0 |
2011/05/31 | 0 | 0 | 0 | 716 | 0 |
2011/05/30 | 0 | 0 | 0 | 716 | 0 |
2011/05/27 | 709 | 716 | 709 | 716 | 1,900 |
2011/05/26 | 692 | 707 | 692 | 707 | 500 |
2011/05/25 | 669 | 677 | 669 | 677 | 300 |
2011/05/24 | 690 | 690 | 663 | 663 | 4,400 |
2011/05/23 | 663 | 680 | 663 | 680 | 4,200 |
2011/05/20 | 700 | 710 | 663 | 663 | 6,700 |
2011/05/19 | 681 | 700 | 681 | 700 | 600 |
2011/05/18 | 679 | 679 | 679 | 679 | 1,300 |
2011/05/17 | 661 | 678 | 661 | 678 | 4,100 |
2011/05/16 | 0 | 0 | 0 | 658 | 0 |
2011/05/13 | 658 | 658 | 658 | 658 | 300 |
2011/05/12 | 666 | 666 | 664 | 664 | 700 |
2011/05/11 | 0 | 0 | 0 | 670 | 0 |
2011/05/10 | 670 | 670 | 670 | 670 | 200 |
2011/05/09 | 0 | 0 | 0 | 670 | 0 |
2011/05/06 | 670 | 670 | 670 | 670 | 200 |
2011/05/02 | 0 | 0 | 0 | 679 | 0 |
2011/04/28 | 0 | 0 | 0 | 679 | 0 |
2011/04/27 | 0 | 0 | 0 | 679 | 0 |
2011/04/26 | 0 | 0 | 0 | 679 | 0 |
2011/04/25 | 667 | 679 | 667 | 679 | 4,400 |
2011/04/22 | 679 | 679 | 679 | 679 | 8,300 |
2011/04/21 | 679 | 679 | 679 | 679 | 200 |
2011/04/20 | 0 | 0 | 0 | 670 | 0 |
2011/04/19 | 0 | 0 | 0 | 670 | 0 |
2011/04/18 | 670 | 670 | 670 | 670 | 1,100 |
2011/04/15 | 0 | 0 | 0 | 665 | 0 |
2011/04/14 | 665 | 665 | 665 | 665 | 500 |
2011/04/13 | 668 | 668 | 668 | 668 | 100 |
2011/04/12 | 0 | 0 | 0 | 671 | 0 |
2011/04/11 | 0 | 0 | 0 | 671 | 0 |
2011/04/08 | 0 | 0 | 0 | 671 | 0 |
2011/04/07 | 0 | 0 | 0 | 671 | 0 |
2011/04/06 | 670 | 671 | 670 | 671 | 300 |
2011/04/05 | 670 | 670 | 670 | 670 | 100 |
2011/04/04 | 667 | 667 | 667 | 667 | 200 |
2011/04/01 | 0 | 0 | 0 | 680 | 0 |
2011/03/31 | 660 | 680 | 660 | 680 | 400 |
2011/03/30 | 0 | 0 | 0 | 668 | 0 |
2011/03/29 | 0 | 0 | 0 | 680 | 0 |
2011/03/28 | 0 | 0 | 0 | 680 | 0 |
2011/03/25 | 670 | 680 | 670 | 680 | 4,500 |
2011/03/24 | 670 | 670 | 670 | 670 | 100 |
2011/03/23 | 680 | 680 | 680 | 680 | 600 |
2011/03/22 | 679 | 680 | 679 | 680 | 8,300 |
2011/03/18 | 650 | 680 | 650 | 680 | 3,900 |
2011/03/17 | 0 | 0 | 0 | 640 | 0 |
2011/03/16 | 0 | 0 | 0 | 640 | 0 |
2011/03/15 | 640 | 640 | 640 | 640 | 300 |
2011/03/14 | 660 | 660 | 660 | 660 | 300 |
2011/03/11 | 0 | 0 | 0 | 664 | 0 |
2011/03/10 | 0 | 0 | 0 | 664 | 0 |
2011/03/09 | 0 | 0 | 0 | 664 | 0 |
2011/03/08 | 664 | 664 | 664 | 664 | 200 |
2011/03/07 | 664 | 664 | 664 | 664 | 200 |
2011/03/04 | 0 | 0 | 0 | 664 | 0 |
2011/03/03 | 670 | 670 | 664 | 664 | 400 |
2011/03/02 | 670 | 670 | 670 | 670 | 400 |
2011/03/01 | 674 | 674 | 670 | 670 | 200 |
2011/02/28 | 674 | 674 | 674 | 674 | 300 |
2011/02/25 | 680 | 700 | 668 | 680 | 4,600 |
2011/02/24 | 670 | 690 | 670 | 690 | 900 |
2011/02/23 | 668 | 668 | 668 | 668 | 500 |
2011/02/22 | 700 | 700 | 678 | 678 | 10,400 |
2011/02/21 | 690 | 695 | 690 | 695 | 700 |
2011/02/18 | 685 | 690 | 681 | 687 | 3,300 |
2011/02/17 | 695 | 695 | 695 | 695 | 500 |
2011/02/16 | 0 | 0 | 0 | 685 | 0 |
2011/02/15 | 700 | 700 | 685 | 685 | 900 |
2011/02/14 | 685 | 700 | 685 | 685 | 2,300 |
2011/02/10 | 0 | 0 | 0 | 693 | 0 |
2011/02/09 | 700 | 700 | 693 | 693 | 500 |
2011/02/08 | 0 | 0 | 0 | 720 | 0 |
2011/02/07 | 720 | 720 | 707 | 720 | 1,400 |
2011/02/04 | 718 | 720 | 718 | 720 | 700 |
2011/02/03 | 714 | 714 | 711 | 714 | 800 |
2011/02/02 | 0 | 0 | 0 | 720 | 0 |
2011/02/01 | 0 | 0 | 0 | 720 | 0 |
2011/01/31 | 0 | 0 | 0 | 720 | 0 |
2011/01/28 | 720 | 720 | 720 | 720 | 100 |
2011/01/27 | 0 | 0 | 0 | 725 | 0 |
2011/01/26 | 725 | 725 | 725 | 725 | 300 |
2011/01/25 | 738 | 776 | 725 | 725 | 5,400 |
2011/01/24 | 761 | 761 | 753 | 753 | 8,000 |
2011/01/21 | 750 | 750 | 746 | 746 | 1,200 |
2011/01/20 | 741 | 750 | 741 | 750 | 800 |
2011/01/19 | 0 | 0 | 0 | 740 | 0 |
2011/01/18 | 731 | 741 | 731 | 740 | 3,800 |
2011/01/17 | 0 | 0 | 0 | 736 | 0 |
2011/01/14 | 0 | 0 | 0 | 736 | 0 |
2011/01/13 | 0 | 0 | 0 | 736 | 0 |
2011/01/12 | 739 | 744 | 736 | 736 | 800 |
2011/01/11 | 0 | 0 | 0 | 730 | 0 |
2011/01/07 | 0 | 0 | 0 | 730 | 0 |
2011/01/06 | 0 | 0 | 0 | 730 | 0 |
2011/01/05 | 730 | 730 | 730 | 730 | 200 |
2011/01/04 | 745 | 745 | 745 | 745 | 100 |