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 |
---|---|---|---|---|---|
2016/12/30 | 770 | 770 | 762 | 762 | 700 |
2016/12/29 | 771 | 771 | 770 | 770 | 600 |
2016/12/28 | 773 | 773 | 773 | 773 | 1,100 |
2016/12/27 | 782 | 782 | 773 | 775 | 4,300 |
2016/12/26 | 777 | 784 | 776 | 782 | 9,800 |
2016/12/22 | 776 | 776 | 776 | 776 | 3,100 |
2016/12/21 | 777 | 777 | 772 | 776 | 1,700 |
2016/12/20 | 773 | 778 | 771 | 778 | 2,000 |
2016/12/19 | 779 | 779 | 773 | 773 | 3,400 |
2016/12/16 | 776 | 778 | 771 | 778 | 3,700 |
2016/12/15 | 773 | 773 | 770 | 771 | 4,600 |
2016/12/14 | 770 | 771 | 765 | 770 | 5,800 |
2016/12/13 | 762 | 770 | 758 | 770 | 5,000 |
2016/12/12 | 762 | 763 | 762 | 763 | 800 |
2016/12/09 | 750 | 756 | 750 | 756 | 2,400 |
2016/12/08 | 751 | 754 | 751 | 754 | 300 |
2016/12/07 | 753 | 756 | 753 | 756 | 300 |
2016/12/06 | 744 | 744 | 744 | 744 | 100 |
2016/12/05 | 745 | 745 | 741 | 742 | 900 |
2016/12/02 | 753 | 753 | 741 | 744 | 1,500 |
2016/12/01 | 751 | 751 | 731 | 746 | 4,000 |
2016/11/30 | 751 | 758 | 727 | 748 | 10,400 |
2016/11/29 | 753 | 762 | 750 | 762 | 1,900 |
2016/11/28 | 764 | 766 | 754 | 766 | 2,900 |
2016/11/25 | 766 | 766 | 756 | 764 | 5,200 |
2016/11/24 | 761 | 769 | 761 | 767 | 300 |
2016/11/22 | 769 | 772 | 750 | 769 | 13,000 |
2016/11/21 | 769 | 770 | 758 | 769 | 3,200 |
2016/11/18 | 760 | 770 | 760 | 769 | 3,700 |
2016/11/17 | 770 | 770 | 752 | 752 | 4,900 |
2016/11/16 | 778 | 778 | 765 | 765 | 500 |
2016/11/15 | 767 | 779 | 757 | 778 | 7,300 |
2016/11/14 | 772 | 780 | 745 | 745 | 10,100 |
2016/11/11 | 763 | 770 | 762 | 770 | 4,900 |
2016/11/10 | 752 | 765 | 752 | 762 | 3,200 |
2016/11/09 | 759 | 768 | 753 | 766 | 1,200 |
2016/11/08 | 756 | 756 | 756 | 756 | 1,100 |
2016/11/04 | 754 | 756 | 754 | 756 | 800 |
2016/11/02 | 770 | 770 | 756 | 756 | 3,900 |
2016/11/01 | 774 | 774 | 770 | 770 | 1,100 |
2016/10/31 | 771 | 771 | 770 | 770 | 1,800 |
2016/10/28 | 770 | 770 | 770 | 770 | 7,700 |
2016/10/27 | 780 | 786 | 775 | 775 | 10,500 |
2016/10/26 | 783 | 783 | 771 | 773 | 8,500 |
2016/10/25 | 779 | 785 | 779 | 783 | 6,100 |
2016/10/24 | 766 | 780 | 766 | 779 | 11,200 |
2016/10/21 | 760 | 764 | 760 | 764 | 1,300 |
2016/10/20 | 759 | 760 | 757 | 760 | 1,200 |
2016/10/19 | 755 | 758 | 755 | 757 | 1,900 |
2016/10/18 | 750 | 754 | 750 | 754 | 1,900 |
2016/10/17 | 738 | 754 | 736 | 754 | 3,000 |
2016/10/14 | 741 | 742 | 736 | 736 | 2,200 |
2016/10/13 | 750 | 750 | 737 | 737 | 1,200 |
2016/10/12 | 750 | 750 | 750 | 750 | 100 |
2016/10/11 | 750 | 750 | 750 | 750 | 5,400 |
2016/10/07 | 750 | 750 | 750 | 750 | 600 |
2016/10/06 | 748 | 750 | 748 | 750 | 3,000 |
2016/10/05 | 742 | 744 | 742 | 742 | 1,600 |
2016/10/04 | 745 | 745 | 742 | 742 | 700 |
2016/10/03 | 742 | 742 | 742 | 742 | 1,100 |
2016/09/30 | 742 | 742 | 742 | 742 | 100 |
2016/09/29 | 740 | 750 | 740 | 750 | 200 |
2016/09/28 | 737 | 739 | 737 | 739 | 1,200 |
2016/09/27 | 739 | 739 | 739 | 739 | 200 |
2016/09/26 | 730 | 763 | 730 | 738 | 3,300 |
2016/09/23 | 737 | 737 | 736 | 737 | 11,300 |
2016/09/21 | 740 | 740 | 737 | 737 | 1,800 |
2016/09/20 | 750 | 750 | 748 | 748 | 1,200 |
2016/09/16 | 750 | 750 | 750 | 750 | 500 |
2016/09/15 | 770 | 770 | 745 | 750 | 5,400 |
2016/09/09 | 761 | 770 | 761 | 770 | 200 |
2016/09/07 | 760 | 775 | 760 | 775 | 1,500 |
2016/09/06 | 760 | 760 | 760 | 760 | 200 |
2016/09/05 | 762 | 763 | 762 | 763 | 200 |
2016/09/02 | 777 | 777 | 777 | 777 | 100 |
2016/09/01 | 780 | 780 | 780 | 780 | 1,000 |
2016/08/31 | 760 | 760 | 760 | 760 | 500 |
2016/08/30 | 760 | 760 | 750 | 750 | 4,400 |
2016/08/29 | 760 | 760 | 760 | 760 | 2,300 |
2016/08/25 | 752 | 755 | 752 | 755 | 300 |
2016/08/24 | 756 | 756 | 752 | 752 | 300 |
2016/08/23 | 780 | 780 | 769 | 769 | 8,900 |
2016/08/22 | 765 | 775 | 765 | 770 | 3,600 |
2016/08/19 | 770 | 770 | 765 | 765 | 1,500 |
2016/08/18 | 770 | 770 | 766 | 766 | 300 |
2016/08/17 | 755 | 755 | 755 | 755 | 1,000 |
2016/08/16 | 765 | 765 | 765 | 765 | 100 |
2016/08/12 | 760 | 760 | 750 | 750 | 900 |
2016/08/10 | 760 | 775 | 760 | 775 | 300 |
2016/08/08 | 760 | 760 | 760 | 760 | 700 |
2016/08/05 | 760 | 760 | 760 | 760 | 100 |
2016/08/03 | 760 | 760 | 760 | 760 | 100 |
2016/08/02 | 775 | 775 | 775 | 775 | 1,100 |
2016/07/29 | 760 | 760 | 757 | 760 | 800 |
2016/07/28 | 766 | 766 | 760 | 760 | 600 |
2016/07/26 | 770 | 770 | 770 | 770 | 600 |
2016/07/25 | 796 | 796 | 767 | 771 | 15,500 |
2016/07/22 | 776 | 796 | 776 | 796 | 20,300 |
2016/07/21 | 773 | 776 | 768 | 776 | 3,700 |
2016/07/20 | 766 | 766 | 765 | 765 | 400 |
2016/07/19 | 757 | 759 | 757 | 759 | 200 |
2016/07/15 | 760 | 760 | 755 | 755 | 2,600 |
2016/07/14 | 750 | 754 | 750 | 750 | 5,000 |
2016/07/13 | 765 | 765 | 765 | 765 | 300 |
2016/07/12 | 770 | 770 | 764 | 764 | 400 |
2016/07/11 | 798 | 798 | 766 | 767 | 21,100 |
2016/07/08 | 770 | 800 | 770 | 800 | 9,200 |
2016/07/07 | 768 | 768 | 764 | 764 | 2,000 |
2016/07/06 | 760 | 761 | 758 | 760 | 1,700 |
2016/07/05 | 750 | 760 | 750 | 758 | 2,200 |
2016/07/04 | 760 | 760 | 750 | 750 | 300 |
2016/07/01 | 757 | 757 | 742 | 748 | 1,300 |
2016/06/30 | 770 | 770 | 761 | 761 | 200 |
2016/06/28 | 748 | 760 | 748 | 756 | 1,900 |
2016/06/27 | 745 | 748 | 745 | 748 | 900 |
2016/06/24 | 751 | 751 | 745 | 745 | 3,800 |
2016/06/23 | 744 | 745 | 744 | 745 | 700 |
2016/06/22 | 740 | 744 | 740 | 744 | 7,600 |
2016/06/21 | 743 | 743 | 739 | 740 | 700 |
2016/06/20 | 734 | 742 | 734 | 734 | 6,600 |
2016/06/17 | 726 | 730 | 726 | 727 | 900 |
2016/06/16 | 731 | 734 | 731 | 734 | 200 |
2016/06/15 | 720 | 728 | 720 | 728 | 200 |
2016/06/14 | 725 | 725 | 718 | 718 | 300 |
2016/06/13 | 725 | 725 | 725 | 725 | 200 |
2016/06/08 | 721 | 725 | 721 | 725 | 1,600 |
2016/06/07 | 735 | 735 | 735 | 735 | 200 |
2016/06/02 | 725 | 725 | 715 | 715 | 3,000 |
2016/06/01 | 730 | 730 | 722 | 725 | 1,000 |
2016/05/31 | 739 | 739 | 739 | 739 | 400 |
2016/05/30 | 722 | 740 | 722 | 740 | 1,600 |
2016/05/27 | 721 | 735 | 721 | 735 | 600 |
2016/05/25 | 730 | 730 | 730 | 730 | 2,900 |
2016/05/24 | 732 | 732 | 730 | 730 | 800 |
2016/05/23 | 722 | 722 | 722 | 722 | 7,200 |
2016/05/20 | 713 | 722 | 711 | 722 | 1,100 |
2016/05/19 | 703 | 715 | 703 | 710 | 2,600 |
2016/05/18 | 693 | 710 | 693 | 710 | 4,900 |
2016/05/17 | 721 | 722 | 693 | 700 | 13,000 |
2016/05/16 | 726 | 729 | 713 | 720 | 8,800 |
2016/05/13 | 759 | 763 | 739 | 739 | 4,000 |
2016/05/12 | 750 | 753 | 748 | 748 | 1,800 |
2016/05/11 | 752 | 760 | 750 | 750 | 4,000 |
2016/05/10 | 749 | 752 | 748 | 752 | 300 |
2016/05/09 | 751 | 753 | 740 | 743 | 1,300 |
2016/05/06 | 770 | 770 | 753 | 753 | 600 |
2016/05/02 | 764 | 764 | 759 | 759 | 300 |
2016/04/28 | 756 | 766 | 756 | 756 | 600 |
2016/04/27 | 758 | 758 | 756 | 756 | 600 |
2016/04/26 | 788 | 788 | 762 | 765 | 1,600 |
2016/04/25 | 781 | 788 | 778 | 781 | 4,400 |
2016/04/22 | 765 | 781 | 741 | 765 | 9,700 |
2016/04/21 | 778 | 780 | 775 | 780 | 3,200 |
2016/04/20 | 765 | 773 | 765 | 773 | 2,200 |
2016/04/19 | 752 | 759 | 752 | 759 | 2,200 |
2016/04/18 | 750 | 750 | 750 | 750 | 500 |
2016/04/15 | 750 | 750 | 750 | 750 | 600 |
2016/04/14 | 752 | 754 | 731 | 751 | 1,700 |
2016/04/13 | 750 | 750 | 750 | 750 | 400 |
2016/04/12 | 748 | 748 | 748 | 748 | 400 |
2016/04/11 | 759 | 759 | 759 | 759 | 1,800 |
2016/04/08 | 760 | 760 | 759 | 759 | 300 |
2016/04/07 | 759 | 759 | 759 | 759 | 100 |
2016/04/05 | 753 | 753 | 744 | 744 | 200 |
2016/04/04 | 760 | 760 | 760 | 760 | 100 |
2016/04/01 | 744 | 746 | 744 | 745 | 500 |
2016/03/31 | 756 | 756 | 756 | 756 | 200 |
2016/03/29 | 756 | 756 | 756 | 756 | 200 |
2016/03/28 | 762 | 763 | 762 | 762 | 800 |
2016/03/25 | 774 | 778 | 768 | 768 | 3,800 |
2016/03/24 | 780 | 780 | 774 | 774 | 1,200 |
2016/03/23 | 780 | 780 | 780 | 780 | 1,300 |
2016/03/22 | 779 | 780 | 779 | 779 | 6,600 |
2016/03/18 | 770 | 779 | 768 | 779 | 1,800 |
2016/03/17 | 770 | 770 | 762 | 770 | 1,200 |
2016/03/16 | 777 | 780 | 770 | 779 | 2,700 |
2016/03/15 | 760 | 770 | 750 | 770 | 2,500 |
2016/03/14 | 750 | 760 | 750 | 755 | 8,600 |
2016/03/11 | 748 | 750 | 748 | 750 | 1,400 |
2016/03/10 | 740 | 740 | 740 | 740 | 100 |
2016/03/09 | 748 | 748 | 747 | 747 | 200 |
2016/03/08 | 745 | 745 | 736 | 736 | 3,400 |
2016/03/07 | 741 | 742 | 740 | 740 | 700 |
2016/03/03 | 733 | 734 | 733 | 734 | 8,600 |
2016/03/02 | 749 | 749 | 730 | 733 | 1,100 |
2016/03/01 | 742 | 743 | 742 | 742 | 1,500 |
2016/02/29 | 742 | 743 | 742 | 742 | 2,300 |
2016/02/26 | 743 | 744 | 742 | 742 | 1,400 |
2016/02/25 | 740 | 742 | 740 | 742 | 400 |
2016/02/24 | 735 | 735 | 735 | 735 | 300 |
2016/02/23 | 750 | 750 | 750 | 750 | 900 |
2016/02/22 | 766 | 766 | 765 | 765 | 6,800 |
2016/02/19 | 730 | 734 | 730 | 730 | 1,800 |
2016/02/18 | 730 | 730 | 716 | 716 | 500 |
2016/02/17 | 720 | 720 | 712 | 716 | 900 |
2016/02/16 | 718 | 718 | 705 | 705 | 900 |
2016/02/15 | 722 | 725 | 701 | 714 | 2,500 |
2016/02/12 | 740 | 740 | 722 | 722 | 2,100 |
2016/02/10 | 745 | 750 | 740 | 740 | 3,900 |
2016/02/09 | 745 | 745 | 737 | 737 | 700 |
2016/02/08 | 748 | 748 | 748 | 748 | 100 |
2016/02/04 | 745 | 745 | 740 | 740 | 300 |
2016/02/03 | 741 | 748 | 737 | 737 | 500 |
2016/02/02 | 748 | 748 | 741 | 745 | 300 |
2016/02/01 | 744 | 745 | 742 | 745 | 900 |
2016/01/29 | 745 | 745 | 742 | 742 | 700 |
2016/01/28 | 748 | 748 | 748 | 748 | 100 |
2016/01/27 | 740 | 741 | 740 | 741 | 200 |
2016/01/26 | 739 | 739 | 735 | 735 | 200 |
2016/01/25 | 749 | 750 | 749 | 750 | 4,300 |
2016/01/22 | 761 | 761 | 749 | 749 | 7,800 |
2016/01/21 | 742 | 759 | 742 | 747 | 1,900 |
2016/01/20 | 750 | 750 | 745 | 745 | 1,600 |
2016/01/19 | 749 | 749 | 742 | 744 | 1,700 |
2016/01/18 | 750 | 750 | 749 | 749 | 300 |
2016/01/15 | 765 | 765 | 750 | 753 | 500 |
2016/01/14 | 758 | 760 | 750 | 750 | 2,000 |
2016/01/12 | 779 | 779 | 779 | 779 | 1,000 |
2016/01/07 | 751 | 756 | 751 | 755 | 1,200 |
2016/01/06 | 765 | 765 | 765 | 765 | 100 |
2016/01/05 | 764 | 770 | 764 | 765 | 400 |
2016/01/04 | 779 | 779 | 765 | 779 | 1,400 |