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 |
---|---|---|---|---|---|
2015/12/30 | 769 | 780 | 769 | 780 | 200 |
2015/12/29 | 765 | 771 | 765 | 771 | 3,200 |
2015/12/28 | 767 | 795 | 767 | 793 | 3,000 |
2015/12/25 | 768 | 768 | 768 | 768 | 2,900 |
2015/12/24 | 770 | 770 | 768 | 768 | 600 |
2015/12/22 | 776 | 777 | 766 | 777 | 8,200 |
2015/12/21 | 770 | 777 | 770 | 776 | 1,500 |
2015/12/18 | 765 | 773 | 765 | 770 | 1,200 |
2015/12/17 | 765 | 769 | 762 | 762 | 1,300 |
2015/12/16 | 769 | 769 | 762 | 765 | 6,100 |
2015/12/15 | 757 | 769 | 755 | 769 | 3,600 |
2015/12/14 | 752 | 755 | 752 | 755 | 1,500 |
2015/12/11 | 752 | 757 | 752 | 757 | 400 |
2015/12/10 | 747 | 751 | 747 | 751 | 2,000 |
2015/12/09 | 767 | 767 | 762 | 762 | 1,300 |
2015/12/08 | 768 | 768 | 761 | 761 | 1,100 |
2015/12/07 | 761 | 765 | 761 | 761 | 1,700 |
2015/12/04 | 779 | 779 | 763 | 763 | 3,300 |
2015/12/03 | 765 | 778 | 765 | 770 | 1,600 |
2015/12/02 | 765 | 766 | 765 | 765 | 900 |
2015/12/01 | 762 | 765 | 762 | 765 | 700 |
2015/11/30 | 761 | 768 | 761 | 768 | 300 |
2015/11/27 | 765 | 765 | 760 | 760 | 900 |
2015/11/26 | 778 | 778 | 748 | 764 | 5,900 |
2015/11/25 | 779 | 779 | 777 | 778 | 4,000 |
2015/11/24 | 778 | 778 | 770 | 772 | 7,800 |
2015/11/20 | 772 | 778 | 769 | 778 | 2,400 |
2015/11/19 | 773 | 773 | 769 | 773 | 2,000 |
2015/11/18 | 768 | 776 | 768 | 771 | 1,000 |
2015/11/17 | 782 | 782 | 765 | 765 | 1,800 |
2015/11/16 | 788 | 788 | 774 | 774 | 5,100 |
2015/11/13 | 766 | 773 | 766 | 773 | 1,800 |
2015/11/12 | 773 | 773 | 760 | 771 | 4,500 |
2015/11/11 | 770 | 773 | 770 | 772 | 1,200 |
2015/11/10 | 770 | 775 | 770 | 770 | 1,100 |
2015/11/09 | 774 | 774 | 765 | 770 | 1,400 |
2015/11/06 | 779 | 779 | 750 | 760 | 5,700 |
2015/11/05 | 779 | 779 | 770 | 772 | 800 |
2015/11/04 | 770 | 778 | 770 | 778 | 1,100 |
2015/11/02 | 765 | 765 | 762 | 764 | 2,600 |
2015/10/30 | 770 | 785 | 770 | 770 | 1,000 |
2015/10/29 | 768 | 770 | 760 | 769 | 5,700 |
2015/10/28 | 794 | 794 | 733 | 767 | 15,600 |
2015/10/27 | 809 | 815 | 800 | 800 | 5,700 |
2015/10/26 | 807 | 814 | 800 | 814 | 5,300 |
2015/10/23 | 803 | 819 | 803 | 807 | 4,000 |
2015/10/22 | 803 | 805 | 799 | 801 | 10,700 |
2015/10/21 | 801 | 805 | 794 | 803 | 2,800 |
2015/10/20 | 800 | 800 | 795 | 796 | 900 |
2015/10/19 | 800 | 800 | 790 | 800 | 3,300 |
2015/10/16 | 820 | 820 | 800 | 801 | 6,700 |
2015/10/15 | 800 | 820 | 799 | 820 | 6,800 |
2015/10/14 | 791 | 799 | 791 | 795 | 1,800 |
2015/10/13 | 783 | 790 | 782 | 790 | 1,300 |
2015/10/09 | 786 | 786 | 786 | 786 | 800 |
2015/10/08 | 790 | 797 | 781 | 789 | 5,200 |
2015/10/07 | 787 | 795 | 780 | 786 | 5,000 |
2015/10/06 | 800 | 802 | 794 | 795 | 3,400 |
2015/10/05 | 787 | 803 | 787 | 803 | 6,400 |
2015/10/02 | 788 | 788 | 770 | 780 | 2,700 |
2015/10/01 | 782 | 782 | 782 | 782 | 200 |
2015/09/30 | 782 | 785 | 782 | 785 | 200 |
2015/09/29 | 800 | 800 | 777 | 781 | 2,000 |
2015/09/28 | 800 | 820 | 785 | 799 | 6,000 |
2015/09/25 | 775 | 794 | 773 | 794 | 5,500 |
2015/09/24 | 801 | 801 | 760 | 780 | 11,400 |
2015/09/18 | 819 | 819 | 795 | 801 | 6,400 |
2015/09/17 | 800 | 823 | 770 | 823 | 5,500 |
2015/09/16 | 811 | 817 | 783 | 785 | 4,700 |
2015/09/15 | 776 | 817 | 776 | 781 | 7,100 |
2015/09/14 | 800 | 818 | 778 | 781 | 7,300 |
2015/09/11 | 774 | 800 | 774 | 785 | 6,500 |
2015/09/10 | 751 | 775 | 751 | 774 | 500 |
2015/09/09 | 748 | 752 | 748 | 750 | 1,800 |
2015/09/07 | 766 | 766 | 748 | 748 | 1,000 |
2015/09/04 | 780 | 780 | 749 | 751 | 1,300 |
2015/09/03 | 771 | 776 | 760 | 760 | 6,400 |
2015/09/02 | 750 | 772 | 749 | 770 | 8,700 |
2015/09/01 | 736 | 739 | 736 | 739 | 700 |
2015/08/28 | 748 | 748 | 736 | 736 | 500 |
2015/08/27 | 748 | 748 | 735 | 739 | 5,700 |
2015/08/26 | 736 | 748 | 736 | 748 | 1,700 |
2015/08/25 | 735 | 736 | 735 | 736 | 3,600 |
2015/08/24 | 748 | 749 | 735 | 735 | 10,100 |
2015/08/21 | 747 | 750 | 746 | 748 | 4,500 |
2015/08/20 | 754 | 754 | 747 | 747 | 1,500 |
2015/08/19 | 750 | 750 | 750 | 750 | 400 |
2015/08/18 | 748 | 748 | 746 | 748 | 2,000 |
2015/08/17 | 748 | 748 | 744 | 744 | 5,400 |
2015/08/14 | 750 | 750 | 744 | 745 | 1,700 |
2015/08/13 | 757 | 769 | 741 | 750 | 21,500 |
2015/08/12 | 735 | 735 | 734 | 734 | 1,800 |
2015/08/11 | 736 | 736 | 734 | 734 | 1,800 |
2015/08/10 | 737 | 737 | 735 | 736 | 1,900 |
2015/08/07 | 755 | 755 | 736 | 737 | 2,700 |
2015/08/06 | 739 | 740 | 739 | 740 | 500 |
2015/08/05 | 738 | 740 | 736 | 736 | 2,500 |
2015/08/04 | 745 | 745 | 737 | 737 | 400 |
2015/08/03 | 741 | 744 | 740 | 744 | 1,800 |
2015/07/31 | 745 | 745 | 736 | 740 | 2,800 |
2015/07/30 | 756 | 767 | 745 | 745 | 2,900 |
2015/07/29 | 747 | 747 | 740 | 741 | 1,700 |
2015/07/28 | 745 | 745 | 740 | 740 | 600 |
2015/07/27 | 749 | 749 | 746 | 746 | 600 |
2015/07/24 | 750 | 751 | 750 | 750 | 5,100 |
2015/07/23 | 758 | 758 | 745 | 750 | 1,300 |
2015/07/22 | 762 | 762 | 760 | 760 | 21,900 |
2015/07/21 | 767 | 773 | 758 | 773 | 10,600 |
2015/07/17 | 766 | 767 | 765 | 767 | 2,600 |
2015/07/16 | 766 | 770 | 765 | 770 | 2,600 |
2015/07/15 | 757 | 766 | 751 | 766 | 6,700 |
2015/07/14 | 748 | 766 | 748 | 766 | 1,700 |
2015/07/13 | 747 | 747 | 747 | 747 | 100 |
2015/07/10 | 758 | 758 | 742 | 742 | 16,600 |
2015/07/09 | 751 | 755 | 751 | 755 | 700 |
2015/07/08 | 759 | 759 | 753 | 753 | 2,000 |
2015/07/07 | 757 | 759 | 757 | 759 | 400 |
2015/07/06 | 759 | 759 | 759 | 759 | 300 |
2015/07/03 | 756 | 759 | 726 | 759 | 4,100 |
2015/07/02 | 760 | 765 | 755 | 755 | 3,100 |
2015/07/01 | 753 | 760 | 753 | 760 | 4,200 |
2015/06/30 | 751 | 751 | 748 | 748 | 1,300 |
2015/06/29 | 752 | 752 | 751 | 751 | 900 |
2015/06/26 | 751 | 752 | 751 | 752 | 200 |
2015/06/25 | 750 | 752 | 750 | 751 | 3,400 |
2015/06/24 | 751 | 751 | 750 | 750 | 600 |
2015/06/23 | 753 | 753 | 753 | 753 | 800 |
2015/06/22 | 750 | 750 | 750 | 750 | 6,800 |
2015/06/19 | 746 | 750 | 746 | 750 | 1,200 |
2015/06/18 | 747 | 747 | 747 | 747 | 200 |
2015/06/17 | 745 | 745 | 742 | 745 | 1,600 |
2015/06/16 | 742 | 742 | 742 | 742 | 200 |
2015/06/15 | 740 | 743 | 740 | 743 | 500 |
2015/06/12 | 735 | 736 | 735 | 735 | 2,100 |
2015/06/11 | 738 | 740 | 738 | 740 | 300 |
2015/06/10 | 733 | 733 | 733 | 733 | 1,000 |
2015/06/05 | 745 | 745 | 745 | 745 | 500 |
2015/06/03 | 746 | 746 | 746 | 746 | 100 |
2015/06/02 | 748 | 748 | 748 | 748 | 100 |
2015/05/28 | 740 | 740 | 740 | 740 | 100 |
2015/05/26 | 741 | 741 | 731 | 740 | 1,500 |
2015/05/25 | 750 | 750 | 740 | 741 | 3,400 |
2015/05/22 | 749 | 750 | 749 | 750 | 7,800 |
2015/05/21 | 745 | 749 | 743 | 749 | 6,400 |
2015/05/20 | 743 | 745 | 743 | 745 | 1,200 |
2015/05/19 | 743 | 743 | 743 | 743 | 200 |
2015/05/18 | 745 | 745 | 740 | 740 | 200 |
2015/05/15 | 745 | 745 | 730 | 740 | 2,400 |
2015/05/14 | 744 | 744 | 744 | 744 | 100 |
2015/05/08 | 745 | 745 | 745 | 745 | 1,400 |
2015/05/07 | 750 | 750 | 740 | 745 | 2,700 |
2015/05/01 | 745 | 745 | 744 | 745 | 4,100 |
2015/04/28 | 745 | 745 | 745 | 745 | 2,200 |
2015/04/27 | 745 | 745 | 745 | 745 | 200 |
2015/04/24 | 746 | 746 | 745 | 745 | 6,000 |
2015/04/23 | 744 | 746 | 744 | 745 | 800 |
2015/04/22 | 747 | 750 | 747 | 748 | 9,800 |
2015/04/21 | 750 | 750 | 745 | 747 | 800 |
2015/04/20 | 741 | 745 | 741 | 745 | 900 |
2015/04/17 | 740 | 740 | 740 | 740 | 9,100 |
2015/04/16 | 737 | 737 | 737 | 737 | 300 |
2015/04/15 | 738 | 738 | 738 | 738 | 200 |
2015/04/14 | 735 | 738 | 735 | 738 | 600 |
2015/04/13 | 740 | 740 | 739 | 740 | 1,100 |
2015/04/10 | 740 | 740 | 740 | 740 | 100 |
2015/04/08 | 740 | 740 | 740 | 740 | 200 |
2015/04/07 | 739 | 739 | 739 | 739 | 500 |
2015/04/06 | 740 | 740 | 740 | 740 | 200 |
2015/04/03 | 740 | 740 | 740 | 740 | 2,200 |
2015/04/02 | 740 | 740 | 739 | 740 | 3,200 |
2015/04/01 | 735 | 736 | 735 | 736 | 400 |
2015/03/27 | 749 | 749 | 737 | 745 | 900 |
2015/03/26 | 749 | 749 | 742 | 748 | 400 |
2015/03/25 | 748 | 748 | 736 | 736 | 4,500 |
2015/03/24 | 749 | 749 | 743 | 748 | 3,000 |
2015/03/23 | 740 | 748 | 740 | 748 | 7,600 |
2015/03/20 | 749 | 749 | 749 | 749 | 2,000 |
2015/03/19 | 749 | 749 | 749 | 749 | 300 |
2015/03/18 | 748 | 748 | 745 | 745 | 900 |
2015/03/17 | 750 | 750 | 749 | 749 | 600 |
2015/03/16 | 750 | 750 | 745 | 745 | 1,400 |
2015/03/13 | 743 | 754 | 743 | 754 | 1,100 |
2015/03/12 | 750 | 750 | 742 | 742 | 2,300 |
2015/03/11 | 745 | 745 | 745 | 745 | 200 |
2015/03/10 | 751 | 751 | 750 | 750 | 1,000 |
2015/03/05 | 750 | 750 | 750 | 750 | 500 |
2015/03/04 | 755 | 755 | 755 | 755 | 1,100 |
2015/03/03 | 753 | 753 | 752 | 752 | 400 |
2015/03/02 | 751 | 751 | 747 | 747 | 300 |
2015/02/27 | 754 | 754 | 742 | 750 | 1,600 |
2015/02/26 | 754 | 754 | 754 | 754 | 200 |
2015/02/25 | 746 | 754 | 742 | 754 | 4,800 |
2015/02/24 | 754 | 754 | 751 | 751 | 800 |
2015/02/23 | 749 | 753 | 744 | 744 | 8,400 |
2015/02/20 | 752 | 754 | 752 | 754 | 1,700 |
2015/02/18 | 748 | 750 | 743 | 750 | 1,500 |
2015/02/17 | 750 | 750 | 750 | 750 | 100 |
2015/02/16 | 745 | 749 | 745 | 749 | 400 |
2015/02/13 | 745 | 745 | 745 | 745 | 1,600 |
2015/02/06 | 742 | 742 | 742 | 742 | 200 |
2015/02/05 | 748 | 749 | 748 | 749 | 200 |
2015/02/04 | 742 | 742 | 742 | 742 | 200 |
2015/02/03 | 746 | 746 | 739 | 739 | 200 |
2015/02/02 | 740 | 740 | 740 | 740 | 100 |
2015/01/30 | 748 | 748 | 748 | 748 | 200 |
2015/01/29 | 738 | 742 | 736 | 736 | 1,200 |
2015/01/28 | 738 | 738 | 738 | 738 | 100 |
2015/01/27 | 740 | 740 | 740 | 740 | 300 |
2015/01/23 | 747 | 747 | 742 | 742 | 3,600 |
2015/01/22 | 755 | 755 | 755 | 755 | 6,800 |
2015/01/21 | 748 | 750 | 748 | 750 | 2,000 |
2015/01/20 | 750 | 750 | 748 | 750 | 1,400 |
2015/01/19 | 745 | 750 | 745 | 750 | 300 |
2015/01/16 | 742 | 750 | 742 | 750 | 2,300 |
2015/01/15 | 740 | 750 | 740 | 750 | 500 |
2015/01/14 | 750 | 750 | 738 | 750 | 3,500 |
2015/01/13 | 750 | 750 | 750 | 750 | 2,700 |
2015/01/09 | 763 | 763 | 763 | 763 | 1,000 |
2015/01/08 | 751 | 762 | 751 | 762 | 1,200 |
2015/01/06 | 751 | 751 | 751 | 751 | 100 |
2015/01/05 | 755 | 755 | 755 | 755 | 100 |