2877 日東ベスト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-08	783	790	769	790	3,900	790
2022-12-07	780	781	780	781	600	781
2022-12-06	780	780	780	780	200	780
2022-12-05	783	783	783	783	200	783
2022-12-02	-	-	-	777	-	777
2022-12-01	776	777	776	777	300	777
2022-11-30	770	770	770	770	300	770
2022-11-29	-	-	-	770	-	770
2022-11-28	-	-	-	770	-	770
2022-11-25	770	770	770	770	2,200	770
2022-11-24	762	766	760	766	700	766
2022-11-22	799	799	766	766	8,900	766
2022-11-21	776	790	766	790	2,000	790
2022-11-18	773	780	762	780	2,700	780
2022-11-17	772	773	762	773	300	773
2022-11-16	-	-	-	759	-	759
2022-11-15	-	-	-	759	-	759
2022-11-14	-	-	-	759	-	759
2022-11-11	759	759	759	759	300	759
2022-11-10	-	-	-	740	-	740
2022-11-09	-	-	-	740	-	740
2022-11-08	-	-	-	740	-	740
2022-11-07	-	-	-	740	-	740
2022-11-04	740	740	740	740	500	740
2022-11-02	751	751	751	751	500	751
2022-11-01	-	-	-	753	-	753
2022-10-31	-	-	-	753	-	753
2022-10-28	754	754	753	753	400	753
2022-10-27	-	-	-	768	-	768
2022-10-26	759	768	759	768	200	768
2022-10-25	800	800	800	800	4,100	800
2022-10-24	784	788	784	788	5,700	788
2022-10-21	761	777	761	773	1,700	773
2022-10-20	756	756	756	756	300	756
2022-10-19	743	756	743	756	1,300	756
2022-10-18	736	738	734	738	300	738
2022-10-17	751	753	723	730	3,100	730
2022-10-14	-	-	-	743	-	743
2022-10-13	745	745	743	743	600	743
2022-10-12	-	-	-	743	-	743
2022-10-11	747	747	740	743	800	743
2022-10-07	738	741	738	741	1,700	741
2022-10-06	753	753	753	753	600	753
2022-10-05	-	-	-	754	-	754
2022-10-04	-	-	-	754	-	754
2022-10-03	-	-	-	754	-	754
2022-09-30	-	-	-	754	-	754
2022-09-29	754	754	752	754	900	754
2022-09-28	757	757	757	757	100	757
2022-09-27	-	-	-	780	-	780
2022-09-26	785	785	780	780	800	780
2022-09-22	780	782	780	780	9,100	780
2022-09-21	752	757	752	757	1,200	757
2022-09-20	748	753	747	753	1,900	753
2022-09-16	733	754	733	751	1,400	751
2022-09-15	-	-	-	730	-	730
2022-09-14	730	730	730	730	700	730
2022-09-13	730	730	730	730	200	730
2022-09-12	730	730	730	730	200	730
2022-09-09	731	733	731	733	300	733
2022-09-08	735	736	731	735	1,200	735
2022-09-07	735	735	735	735	500	735
2022-09-06	735	735	735	735	200	735
2022-09-05	731	742	730	742	1,300	742
2022-09-02	741	742	741	742	200	742
2022-09-01	742	743	742	743	400	743
2022-08-31	745	745	745	745	2,300	745
2022-08-30	747	747	747	747	100	747
2022-08-29	-	-	-	762	-	762
2022-08-26	-	-	-	762	-	762
2022-08-25	778	778	758	762	3,400	762
2022-08-24	763	765	761	765	1,000	765
2022-08-23	770	770	765	765	700	765
2022-08-22	765	766	763	765	7,800	765
2022-08-19	745	749	745	749	1,900	749
2022-08-18	744	746	744	746	700	746
2022-08-17	742	747	741	743	2,000	743
2022-08-16	740	740	740	740	200	740
2022-08-15	744	744	744	744	100	744
2022-08-12	739	739	734	734	900	734
2022-08-10	-	-	-	737	-	737
2022-08-09	737	737	737	737	200	737
2022-08-08	737	737	737	737	100	737
2022-08-05	-	-	-	736	-	736
2022-08-04	742	742	736	736	300	736
2022-08-03	-	-	-	740	-	740
2022-08-02	740	740	740	740	100	740
2022-08-01	742	742	742	742	400	742
2022-07-29	739	739	739	739	100	739
2022-07-28	735	740	735	738	1,300	738
2022-07-27	745	745	740	740	2,100	740
2022-07-26	744	748	744	748	1,200	748
2022-07-25	772	772	742	744	7,100	744
2022-07-22	769	770	768	768	27,600	768
2022-07-21	763	765	763	765	1,400	765
2022-07-20	755	764	755	764	2,300	764
2022-07-19	752	757	750	755	5,000	755
2022-07-15	751	751	748	750	500	750
2022-07-14	745	754	745	749	1,500	749
2022-07-13	-	-	-	741	-	741
2022-07-12	740	741	740	741	1,800	741
2022-07-11	740	740	738	740	800	740
2022-07-08	743	765	735	736	16,900	736
2022-07-07	757	785	753	753	8,300	753
2022-07-06	752	756	752	754	1,200	754
2022-07-05	740	754	740	754	1,500	754
2022-07-04	749	749	740	740	900	740
2022-07-01	746	748	746	748	300	748
2022-06-30	743	752	741	752	800	752
2022-06-29	740	751	739	751	1,500	751
2022-06-28	739	741	735	741	600	741
2022-06-27	742	742	739	739	1,200	739
2022-06-24	750	750	750	750	2,600	750
2022-06-23	741	749	740	741	2,100	741
2022-06-22	753	758	745	745	10,400	745
2022-06-21	759	765	749	765	3,500	765
2022-06-20	753	760	753	755	1,000	755
2022-06-17	746	755	746	753	1,700	753
2022-06-16	747	748	746	746	1,000	746
2022-06-15	751	751	746	746	1,200	746
2022-06-14	750	758	746	758	1,900	758
2022-06-13	750	751	750	750	400	750
2022-06-10	755	755	755	755	100	755
2022-06-09	759	759	759	759	500	759
2022-06-08	750	759	748	759	500	759
2022-06-07	761	761	746	749	2,600	749
2022-06-06	758	768	758	768	500	768
2022-06-03	757	758	757	758	300	758
2022-06-02	759	760	759	760	800	760
2022-06-01	762	768	760	768	1,500	768
2022-05-31	762	762	761	761	500	761
2022-05-30	765	765	762	762	300	762
2022-05-27	769	771	762	767	2,600	767
2022-05-26	-	-	-	792	-	792
2022-05-25	790	792	790	792	2,400	792
2022-05-24	777	780	776	776	1,400	776
2022-05-23	776	776	776	776	6,900	776
2022-05-20	786	791	785	791	1,000	791
2022-05-19	792	792	787	790	300	790
2022-05-18	772	773	772	772	1,300	772
2022-05-17	764	769	764	769	400	769
2022-05-16	764	764	764	764	200	764
2022-05-13	761	764	761	762	500	762
2022-05-12	-	-	-	759	-	759
2022-05-11	-	-	-	759	-	759
2022-05-10	759	759	759	759	200	759
2022-05-09	-	-	-	761	-	761
2022-05-06	-	-	-	761	-	761
2022-05-02	761	761	761	761	100	761
2022-04-28	-	-	-	763	-	763
2022-04-27	763	763	763	763	100	763
2022-04-26	793	793	793	793	100	793
2022-04-25	782	797	782	795	2,300	795
2022-04-22	785	785	770	770	7,900	770
2022-04-21	784	785	778	785	2,100	785
2022-04-20	780	782	768	782	1,400	782
2022-04-19	764	765	764	765	200	765
2022-04-18	761	761	761	761	200	761
2022-04-15	747	764	747	764	700	764
2022-04-14	750	750	749	749	400	749
2022-04-13	741	746	740	744	1,400	744
2022-04-12	-	-	-	753	-	753
2022-04-11	750	766	750	753	1,600	753
2022-04-08	-	-	-	765	-	765
2022-04-07	775	775	765	765	600	765
2022-04-06	-	-	-	790	-	790
2022-04-05	790	790	790	790	100	790
2022-04-04	-	-	-	794	-	794
2022-04-01	-	-	-	794	-	794
2022-03-31	-	-	-	794	-	794
2022-03-30	-	-	-	794	-	794
2022-03-29	-	-	-	794	-	794
2022-03-28	794	794	794	794	300	794
2022-03-25	800	800	794	794	2,300	794
2022-03-24	779	780	779	780	400	780
2022-03-23	800	800	779	779	1,200	779
2022-03-22	815	815	805	805	7,400	805
2022-03-18	800	805	799	805	1,300	805
2022-03-17	785	800	785	798	2,300	798
2022-03-16	776	776	776	776	100	776
2022-03-15	775	775	775	775	100	775
2022-03-14	792	792	775	780	900	780
2022-03-11	-	-	-	766	-	766
2022-03-10	-	-	-	766	-	766
2022-03-09	-	-	-	766	-	766
2022-03-08	766	766	766	766	300	766
2022-03-07	760	770	760	770	1,300	770
2022-03-04	771	771	771	771	100	771
2022-03-03	784	784	775	775	400	775
2022-03-02	784	784	784	784	100	784
2022-03-01	784	784	784	784	100	784
2022-02-28	785	785	785	785	100	785
2022-02-25	784	789	781	787	1,100	787
2022-02-24	784	789	781	787	1,100	787
2022-02-22	800	800	788	799	8,700	799
2022-02-21	786	792	786	792	900	792
2022-02-18	778	796	778	786	2,600	786
2022-02-17	770	784	770	784	500	784
2022-02-16	761	767	761	767	200	767
2022-02-15	760	760	760	760	100	760
2022-02-14	757	757	757	757	300	757
2022-02-10	766	766	755	755	200	755
2022-02-09	760	775	760	773	300	773
2022-02-08	760	760	760	760	100	760
2022-02-07	-	-	-	757	-	757
2022-02-04	757	757	757	757	100	757
2022-02-03	762	762	757	757	200	757
2022-02-02	762	777	762	777	300	777
2022-02-01	781	782	777	777	1,300	777
2022-01-31	797	797	796	796	800	796
2022-01-28	777	777	777	777	200	777
2022-01-27	763	763	763	763	100	763
2022-01-26	763	795	763	776	600	776
2022-01-25	779	779	762	777	2,400	777
2022-01-24	775	775	760	769	7,700	769
2022-01-21	743	760	743	760	300	760
2022-01-20	750	750	740	743	1,900	743
2022-01-19	741	745	741	745	800	745
2022-01-18	740	750	740	743	1,800	743
2022-01-17	740	742	740	740	1,400	740
2022-01-14	750	750	740	740	3,700	740
2022-01-13	750	755	750	755	200	755
2022-01-12	750	750	748	748	600	748
2022-01-11	754	754	750	750	1,200	750
2022-01-07	760	760	754	754	300	754
2022-01-06	758	760	758	760	200	760
2022-01-05	-	-	-	755	-	755
2022-01-04	760	760	752	755	800	755

分割・併合履歴：なし