ベストワンドットコム(6577)の株価時系列情報
ベストワンドットコム(6577)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,985 | 5,030 | 4,710 | 5,000 | 33,000 |
| 2019/12/27 | 4,985 | 5,410 | 4,960 | 5,120 | 30,000 |
| 2019/12/26 | 5,010 | 5,060 | 4,865 | 5,010 | 24,400 |
| 2019/12/25 | 4,800 | 5,090 | 4,760 | 5,040 | 59,400 |
| 2019/12/24 | 4,370 | 5,070 | 4,200 | 5,070 | 82,200 |
| 2019/12/23 | 4,100 | 4,400 | 4,100 | 4,370 | 27,900 |
| 2019/12/20 | 4,195 | 4,195 | 3,990 | 4,140 | 20,600 |
| 2019/12/19 | 4,030 | 4,195 | 3,930 | 4,100 | 29,400 |
| 2019/12/18 | 3,800 | 4,060 | 3,745 | 4,050 | 43,200 |
| 2019/12/17 | 3,650 | 3,870 | 3,615 | 3,850 | 50,300 |
| 2019/12/16 | 3,535 | 3,650 | 3,500 | 3,600 | 27,700 |
| 2019/12/13 | 3,690 | 3,690 | 3,295 | 3,360 | 47,400 |
| 2019/12/12 | 3,450 | 3,650 | 3,310 | 3,620 | 93,400 |
| 2019/12/11 | 3,290 | 3,325 | 3,265 | 3,275 | 3,300 |
| 2019/12/10 | 3,305 | 3,320 | 3,240 | 3,255 | 4,300 |
| 2019/12/09 | 3,365 | 3,365 | 3,250 | 3,250 | 6,000 |
| 2019/12/06 | 3,365 | 3,450 | 3,315 | 3,365 | 13,400 |
| 2019/12/05 | 3,375 | 3,375 | 3,330 | 3,365 | 2,700 |
| 2019/12/04 | 3,165 | 3,385 | 3,165 | 3,380 | 6,300 |
| 2019/12/03 | 3,260 | 3,260 | 3,175 | 3,235 | 5,100 |
| 2019/12/02 | 3,325 | 3,385 | 3,225 | 3,260 | 5,900 |
| 2019/11/29 | 3,285 | 3,435 | 3,285 | 3,395 | 9,400 |
| 2019/11/28 | 3,255 | 3,300 | 3,255 | 3,300 | 3,400 |
| 2019/11/27 | 3,290 | 3,290 | 3,240 | 3,275 | 2,000 |
| 2019/11/26 | 3,195 | 3,300 | 3,195 | 3,290 | 2,200 |
| 2019/11/25 | 3,250 | 3,310 | 3,155 | 3,250 | 10,000 |
| 2019/11/22 | 3,275 | 3,275 | 3,140 | 3,235 | 9,800 |
| 2019/11/21 | 3,155 | 3,365 | 3,155 | 3,280 | 29,000 |
| 2019/11/20 | 2,900 | 3,200 | 2,900 | 3,170 | 35,200 |
| 2019/11/19 | 2,789 | 2,920 | 2,789 | 2,885 | 6,300 |
| 2019/11/18 | 2,830 | 2,830 | 2,798 | 2,809 | 1,300 |
| 2019/11/15 | 2,820 | 2,820 | 2,780 | 2,780 | 2,100 |
| 2019/11/14 | 2,824 | 2,832 | 2,798 | 2,810 | 1,100 |
| 2019/11/13 | 2,776 | 2,837 | 2,776 | 2,836 | 1,500 |
| 2019/11/12 | 2,852 | 2,852 | 2,784 | 2,845 | 3,600 |
| 2019/11/11 | 2,818 | 2,888 | 2,815 | 2,847 | 1,400 |
| 2019/11/08 | 2,839 | 2,905 | 2,820 | 2,831 | 4,900 |
| 2019/11/07 | 2,925 | 2,930 | 2,838 | 2,854 | 3,400 |
| 2019/11/06 | 2,954 | 2,992 | 2,914 | 2,930 | 4,900 |
| 2019/11/05 | 3,030 | 3,030 | 2,936 | 2,973 | 2,900 |
| 2019/11/01 | 2,990 | 3,000 | 2,933 | 2,977 | 4,100 |
| 2019/10/31 | 2,900 | 2,970 | 2,900 | 2,959 | 2,900 |
| 2019/10/30 | 2,844 | 2,950 | 2,812 | 2,892 | 13,900 |
| 2019/10/29 | 2,790 | 2,831 | 2,790 | 2,802 | 5,500 |
| 2019/10/28 | 2,765 | 2,788 | 2,765 | 2,780 | 600 |
| 2019/10/25 | 2,745 | 2,795 | 2,745 | 2,765 | 2,600 |
| 2019/10/24 | 2,794 | 2,794 | 2,724 | 2,748 | 2,300 |
| 2019/10/23 | 2,821 | 2,821 | 2,780 | 2,794 | 3,400 |
| 2019/10/21 | 2,815 | 2,851 | 2,800 | 2,821 | 2,200 |
| 2019/10/18 | 2,869 | 2,869 | 2,810 | 2,814 | 2,400 |
| 2019/10/17 | 2,797 | 2,862 | 2,797 | 2,814 | 3,100 |
| 2019/10/16 | 2,827 | 2,880 | 2,798 | 2,815 | 1,700 |
| 2019/10/15 | 2,955 | 2,955 | 2,809 | 2,816 | 3,000 |
| 2019/10/11 | 2,814 | 2,814 | 2,750 | 2,755 | 6,000 |
| 2019/10/10 | 2,813 | 2,829 | 2,791 | 2,813 | 2,300 |
| 2019/10/09 | 2,844 | 2,864 | 2,792 | 2,813 | 4,200 |
| 2019/10/08 | 2,798 | 2,827 | 2,773 | 2,808 | 4,100 |
| 2019/10/07 | 2,881 | 2,881 | 2,793 | 2,794 | 2,100 |
| 2019/10/04 | 2,774 | 2,851 | 2,774 | 2,833 | 5,100 |
| 2019/10/03 | 2,780 | 2,782 | 2,770 | 2,772 | 5,100 |
| 2019/10/02 | 2,780 | 2,803 | 2,774 | 2,790 | 1,500 |
| 2019/10/01 | 2,800 | 2,821 | 2,791 | 2,800 | 600 |
| 2019/09/30 | 2,830 | 2,830 | 2,784 | 2,786 | 1,900 |
| 2019/09/27 | 2,800 | 2,841 | 2,797 | 2,830 | 3,000 |
| 2019/09/26 | 2,802 | 2,802 | 2,756 | 2,789 | 3,800 |
| 2019/09/25 | 2,847 | 2,850 | 2,801 | 2,820 | 2,500 |
| 2019/09/24 | 2,915 | 2,915 | 2,801 | 2,847 | 5,300 |
| 2019/09/20 | 2,752 | 2,833 | 2,752 | 2,815 | 6,100 |
| 2019/09/19 | 2,730 | 2,830 | 2,714 | 2,801 | 15,900 |
| 2019/09/18 | 2,681 | 2,730 | 2,658 | 2,664 | 6,200 |
| 2019/09/17 | 2,777 | 2,849 | 2,656 | 2,681 | 21,900 |
| 2019/09/13 | 2,881 | 2,946 | 2,785 | 2,813 | 29,700 |
| 2019/09/12 | 3,430 | 3,435 | 2,803 | 2,963 | 70,600 |
| 2019/09/11 | 3,615 | 3,615 | 3,400 | 3,500 | 20,000 |
| 2019/09/10 | 3,550 | 3,620 | 3,510 | 3,575 | 11,800 |
| 2019/09/09 | 3,580 | 3,620 | 3,535 | 3,620 | 16,500 |
| 2019/09/06 | 3,385 | 3,570 | 3,385 | 3,565 | 7,400 |
| 2019/09/05 | 3,345 | 3,520 | 3,335 | 3,380 | 14,000 |
| 2019/09/04 | 3,420 | 3,420 | 3,300 | 3,300 | 4,900 |
| 2019/09/03 | 3,220 | 3,395 | 3,220 | 3,365 | 6,000 |
| 2019/09/02 | 3,150 | 3,255 | 3,080 | 3,220 | 5,000 |
| 2019/08/30 | 3,195 | 3,225 | 3,095 | 3,150 | 8,800 |
| 2019/08/29 | 3,165 | 3,225 | 3,030 | 3,125 | 10,200 |
| 2019/08/28 | 3,310 | 3,310 | 3,160 | 3,175 | 7,000 |
| 2019/08/27 | 3,300 | 3,385 | 3,290 | 3,310 | 2,800 |
| 2019/08/26 | 3,330 | 3,330 | 3,255 | 3,280 | 3,000 |
| 2019/08/23 | 3,405 | 3,405 | 3,265 | 3,335 | 2,800 |
| 2019/08/22 | 3,550 | 3,590 | 3,420 | 3,420 | 6,100 |
| 2019/08/21 | 3,530 | 3,550 | 3,485 | 3,530 | 4,100 |
| 2019/08/20 | 3,400 | 3,560 | 3,350 | 3,540 | 11,600 |
| 2019/08/19 | 3,215 | 3,330 | 3,215 | 3,330 | 5,300 |
| 2019/08/16 | 3,225 | 3,375 | 3,200 | 3,215 | 14,400 |
| 2019/08/15 | 3,255 | 3,365 | 3,095 | 3,235 | 24,800 |
| 2019/08/14 | 3,495 | 3,515 | 3,400 | 3,415 | 10,200 |
| 2019/08/13 | 3,515 | 3,580 | 3,410 | 3,470 | 17,500 |
| 2019/08/09 | 3,385 | 3,505 | 3,360 | 3,445 | 7,500 |
| 2019/08/08 | 3,420 | 3,420 | 3,345 | 3,370 | 9,300 |
| 2019/08/07 | 3,610 | 3,640 | 3,365 | 3,390 | 13,900 |
| 2019/08/06 | 3,275 | 3,610 | 3,275 | 3,600 | 18,600 |
| 2019/08/05 | 3,435 | 3,515 | 3,280 | 3,460 | 16,500 |
| 2019/08/02 | 3,380 | 3,455 | 3,380 | 3,430 | 9,400 |
| 2019/08/01 | 3,645 | 3,645 | 3,470 | 3,485 | 11,900 |
| 2019/07/31 | 3,715 | 3,715 | 3,530 | 3,650 | 27,200 |
| 2019/07/30 | 3,465 | 3,730 | 3,385 | 3,695 | 22,500 |
| 2019/07/29 | 3,580 | 3,605 | 3,440 | 3,465 | 10,800 |
| 2019/07/26 | 3,560 | 3,590 | 3,530 | 3,570 | 4,200 |
| 2019/07/25 | 3,570 | 3,635 | 3,495 | 3,580 | 5,200 |
| 2019/07/24 | 3,575 | 3,690 | 3,550 | 3,550 | 26,900 |
| 2019/07/23 | 3,395 | 3,565 | 3,380 | 3,525 | 16,600 |
| 2019/07/22 | 3,290 | 3,425 | 3,275 | 3,400 | 7,500 |
| 2019/07/19 | 3,150 | 3,420 | 3,150 | 3,360 | 19,300 |
| 2019/07/18 | 3,210 | 3,210 | 3,140 | 3,150 | 4,500 |
| 2019/07/17 | 3,250 | 3,295 | 2,990 | 3,260 | 36,600 |
| 2019/07/16 | 3,355 | 3,400 | 3,275 | 3,300 | 8,800 |
| 2019/07/12 | 3,430 | 3,535 | 3,380 | 3,400 | 9,900 |
| 2019/07/11 | 3,425 | 3,495 | 3,425 | 3,470 | 9,500 |
| 2019/07/10 | 3,350 | 3,475 | 3,350 | 3,440 | 6,400 |
| 2019/07/09 | 3,280 | 3,360 | 3,275 | 3,350 | 6,300 |
| 2019/07/08 | 3,475 | 3,475 | 3,290 | 3,325 | 21,800 |
| 2019/07/05 | 3,400 | 3,645 | 3,360 | 3,485 | 83,600 |
| 2019/07/04 | 3,015 | 3,370 | 2,984 | 3,370 | 52,300 |
| 2019/07/03 | 2,958 | 3,015 | 2,957 | 3,015 | 8,900 |
| 2019/07/02 | 3,010 | 3,020 | 2,956 | 2,969 | 9,300 |
| 2019/07/01 | 3,065 | 3,065 | 3,005 | 3,010 | 9,100 |
| 2019/06/28 | 3,015 | 3,095 | 2,992 | 3,040 | 18,200 |
| 2019/06/27 | 2,984 | 3,020 | 2,946 | 3,020 | 8,700 |
| 2019/06/26 | 2,848 | 2,990 | 2,848 | 2,960 | 11,600 |
| 2019/06/25 | 2,907 | 2,907 | 2,857 | 2,874 | 8,800 |
| 2019/06/24 | 2,924 | 2,955 | 2,838 | 2,924 | 11,100 |
| 2019/06/21 | 2,996 | 3,050 | 2,914 | 2,924 | 14,300 |
| 2019/06/20 | 2,910 | 3,035 | 2,854 | 3,035 | 17,200 |
| 2019/06/19 | 2,859 | 2,940 | 2,778 | 2,934 | 27,800 |
| 2019/06/18 | 2,990 | 3,015 | 2,751 | 2,860 | 52,500 |
| 2019/06/17 | 3,045 | 3,045 | 2,934 | 2,956 | 24,400 |
| 2019/06/14 | 2,954 | 3,035 | 2,952 | 3,025 | 25,600 |
| 2019/06/13 | 2,900 | 3,000 | 2,874 | 2,920 | 30,800 |
| 2019/06/12 | 3,190 | 3,205 | 2,865 | 2,920 | 137,900 |
| 2019/06/11 | 3,220 | 3,280 | 3,045 | 3,215 | 68,500 |
| 2019/06/10 | 3,120 | 3,270 | 3,005 | 3,240 | 56,600 |
| 2019/06/07 | 2,924 | 3,220 | 2,901 | 3,050 | 87,700 |
| 2019/06/06 | 2,864 | 3,025 | 2,670 | 2,923 | 79,400 |
| 2019/06/05 | 2,874 | 2,905 | 2,754 | 2,863 | 26,900 |
| 2019/06/04 | 2,706 | 2,840 | 2,697 | 2,840 | 40,300 |
| 2019/06/03 | 2,614 | 2,715 | 2,574 | 2,697 | 19,400 |
| 2019/05/31 | 2,653 | 2,684 | 2,624 | 2,638 | 16,300 |
| 2019/05/30 | 2,651 | 2,684 | 2,555 | 2,603 | 18,300 |
| 2019/05/29 | 2,535 | 2,603 | 2,486 | 2,601 | 14,200 |
| 2019/05/28 | 2,607 | 2,720 | 2,508 | 2,564 | 27,500 |
| 2019/05/27 | 2,386 | 2,678 | 2,384 | 2,557 | 40,000 |
| 2019/05/24 | 2,327 | 2,372 | 2,300 | 2,360 | 6,100 |
| 2019/05/23 | 2,455 | 2,455 | 2,334 | 2,380 | 5,700 |
| 2019/05/22 | 2,420 | 2,500 | 2,420 | 2,466 | 4,100 |
| 2019/05/21 | 2,394 | 2,433 | 2,392 | 2,426 | 3,000 |
| 2019/05/20 | 2,448 | 2,450 | 2,403 | 2,426 | 6,800 |
| 2019/05/17 | 2,380 | 2,477 | 2,380 | 2,433 | 7,900 |
| 2019/05/16 | 2,397 | 2,397 | 2,295 | 2,350 | 10,600 |
| 2019/05/15 | 2,325 | 2,475 | 2,307 | 2,397 | 19,800 |
| 2019/05/14 | 2,263 | 2,329 | 2,150 | 2,290 | 35,100 |
| 2019/05/13 | 2,453 | 2,480 | 2,363 | 2,363 | 12,900 |
| 2019/05/10 | 2,518 | 2,570 | 2,401 | 2,453 | 18,000 |
| 2019/05/09 | 2,625 | 2,625 | 2,451 | 2,494 | 19,100 |
| 2019/05/08 | 2,669 | 2,669 | 2,536 | 2,590 | 10,400 |
| 2019/05/07 | 2,641 | 2,730 | 2,592 | 2,669 | 18,900 |
| 2019/04/26 | 2,532 | 2,609 | 2,523 | 2,602 | 10,000 |
| 2019/04/25 | 2,565 | 2,598 | 2,519 | 2,582 | 9,800 |
| 2019/04/24 | 2,575 | 2,625 | 2,535 | 2,565 | 11,000 |
| 2019/04/23 | 2,587 | 2,587 | 2,471 | 2,528 | 15,200 |
| 2019/04/22 | 2,578 | 2,632 | 2,500 | 2,587 | 19,200 |
| 2019/04/19 | 2,600 | 2,669 | 2,550 | 2,578 | 19,900 |
| 2019/04/18 | 2,690 | 2,694 | 2,590 | 2,598 | 19,900 |
| 2019/04/17 | 2,623 | 2,768 | 2,582 | 2,690 | 41,200 |
| 2019/04/16 | 2,605 | 2,638 | 2,540 | 2,573 | 21,900 |
| 2019/04/15 | 2,688 | 2,751 | 2,556 | 2,590 | 24,900 |
| 2019/04/12 | 2,809 | 2,815 | 2,638 | 2,682 | 64,100 |
| 2019/04/11 | 2,553 | 3,005 | 2,475 | 2,859 | 285,600 |
| 2019/04/10 | 2,505 | 2,534 | 2,455 | 2,503 | 24,400 |
| 2019/04/09 | 2,685 | 2,699 | 2,550 | 2,582 | 17,600 |
| 2019/04/08 | 2,536 | 2,661 | 2,525 | 2,656 | 13,900 |
| 2019/04/05 | 2,470 | 2,520 | 2,403 | 2,511 | 9,800 |
| 2019/04/04 | 2,437 | 2,482 | 2,351 | 2,438 | 21,700 |
| 2019/04/03 | 2,480 | 2,599 | 2,432 | 2,435 | 38,300 |
| 2019/04/02 | 2,512 | 2,682 | 2,472 | 2,477 | 64,700 |
| 2019/04/01 | 2,489 | 2,548 | 2,476 | 2,497 | 11,900 |
| 2019/03/29 | 2,599 | 2,599 | 2,420 | 2,455 | 23,800 |
| 2019/03/28 | 2,674 | 2,675 | 2,522 | 2,566 | 23,700 |
| 2019/03/27 | 2,697 | 2,722 | 2,636 | 2,654 | 19,300 |
| 2019/03/26 | 2,622 | 2,650 | 2,609 | 2,650 | 7,400 |
| 2019/03/25 | 2,730 | 2,730 | 2,580 | 2,608 | 33,300 |
| 2019/03/22 | 2,845 | 2,900 | 2,800 | 2,817 | 8,900 |
| 2019/03/20 | 2,991 | 3,005 | 2,825 | 2,845 | 24,100 |
| 2019/03/19 | 2,632 | 2,898 | 2,632 | 2,841 | 32,800 |
| 2019/03/18 | 2,778 | 2,787 | 2,643 | 2,660 | 21,200 |
| 2019/03/15 | 2,881 | 2,885 | 2,687 | 2,734 | 34,200 |
| 2019/03/14 | 2,973 | 3,000 | 2,903 | 2,911 | 33,100 |
| 2019/03/13 | 3,250 | 3,250 | 2,861 | 2,943 | 118,200 |
| 2019/03/12 | 3,845 | 4,025 | 3,090 | 3,300 | 145,000 |
| 2019/03/11 | 3,850 | 3,865 | 3,685 | 3,790 | 20,400 |
| 2019/03/08 | 3,885 | 3,915 | 3,675 | 3,850 | 41,200 |
| 2019/03/07 | 3,735 | 3,920 | 3,655 | 3,895 | 40,300 |
| 2019/03/06 | 3,700 | 3,725 | 3,575 | 3,705 | 19,500 |
| 2019/03/05 | 3,760 | 3,840 | 3,675 | 3,705 | 18,500 |
| 2019/03/04 | 3,720 | 3,895 | 3,620 | 3,820 | 39,900 |
| 2019/03/01 | 3,645 | 3,860 | 3,635 | 3,730 | 40,900 |
| 2019/02/28 | 3,500 | 3,630 | 3,420 | 3,560 | 25,400 |
| 2019/02/27 | 3,400 | 3,480 | 3,400 | 3,445 | 8,700 |
| 2019/02/26 | 3,535 | 3,535 | 3,360 | 3,395 | 21,200 |
| 2019/02/25 | 3,650 | 3,650 | 3,455 | 3,505 | 23,700 |
| 2019/02/22 | 3,640 | 3,705 | 3,580 | 3,650 | 14,900 |
| 2019/02/21 | 3,780 | 3,850 | 3,560 | 3,650 | 26,300 |
| 2019/02/20 | 3,835 | 3,900 | 3,700 | 3,780 | 49,300 |
| 2019/02/19 | 3,795 | 3,845 | 3,615 | 3,835 | 53,800 |
| 2019/02/18 | 3,500 | 3,830 | 3,415 | 3,745 | 83,600 |
| 2019/02/15 | 3,400 | 3,495 | 3,365 | 3,370 | 37,300 |
| 2019/02/14 | 3,460 | 3,560 | 3,435 | 3,470 | 21,800 |
| 2019/02/13 | 3,480 | 3,560 | 3,415 | 3,430 | 21,700 |
| 2019/02/12 | 3,325 | 3,460 | 3,295 | 3,415 | 21,300 |
| 2019/02/08 | 3,350 | 3,385 | 3,255 | 3,300 | 20,000 |
| 2019/02/07 | 3,615 | 3,615 | 3,380 | 3,415 | 27,100 |
| 2019/02/06 | 3,830 | 3,830 | 3,540 | 3,560 | 37,700 |
| 2019/02/05 | 3,955 | 4,055 | 3,765 | 3,805 | 65,000 |
| 2019/02/04 | 3,780 | 4,090 | 3,740 | 3,915 | 99,900 |
| 2019/02/01 | 3,890 | 3,960 | 3,725 | 3,760 | 39,700 |
| 2019/01/31 | 3,775 | 4,020 | 3,535 | 3,775 | 92,100 |
| 2019/01/30 | 3,800 | 4,075 | 3,505 | 3,670 | 76,700 |
| 2019/01/29 | 3,375 | 4,100 | 3,375 | 4,080 | 91,500 |
| 2019/01/29 | 1 -> 2.00 分割 | ||||
| 2019/01/28 | 6,970 | 6,970 | 6,730 | 6,810 | 7,700 |
| 2019/01/25 | 7,090 | 7,110 | 6,600 | 6,900 | 28,200 |
| 2019/01/24 | 7,410 | 7,450 | 6,960 | 7,240 | 17,300 |
| 2019/01/23 | 7,580 | 7,840 | 7,190 | 7,310 | 86,600 |
| 2019/01/22 | 7,350 | 7,650 | 6,910 | 7,650 | 72,400 |
| 2019/01/21 | 6,000 | 6,650 | 5,860 | 6,650 | 28,100 |
| 2019/01/18 | 5,320 | 5,700 | 5,320 | 5,650 | 11,600 |
| 2019/01/17 | 5,150 | 5,210 | 5,060 | 5,210 | 3,400 |
| 2019/01/16 | 5,230 | 5,290 | 4,855 | 5,050 | 10,800 |
| 2019/01/15 | 5,320 | 5,500 | 5,230 | 5,230 | 4,400 |
| 2019/01/11 | 5,600 | 5,650 | 5,290 | 5,290 | 6,200 |
| 2019/01/10 | 5,600 | 5,800 | 5,550 | 5,550 | 7,000 |
| 2019/01/09 | 5,480 | 6,440 | 5,320 | 5,700 | 30,100 |
| 2019/01/08 | 4,920 | 5,480 | 4,920 | 5,480 | 9,800 |
| 2019/01/07 | 4,420 | 4,780 | 4,420 | 4,780 | 6,200 |
| 2019/01/04 | 4,210 | 4,440 | 4,105 | 4,395 | 3,400 |