2877 日東ベスト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	834	834	834	834	400	834
2023-12-05	841	841	822	829	6,200	829
2023-12-04	833	841	826	841	1,100	841
2023-12-01	834	835	825	833	1,200	833
2023-11-30	-	-	-	833	-	833
2023-11-29	835	835	833	833	1,500	833
2023-11-28	836	837	820	835	6,100	835
2023-11-27	860	860	840	843	5,900	843
2023-11-24	853	853	840	845	3,900	845
2023-11-22	867	867	842	855	9,200	855
2023-11-21	857	871	857	868	1,600	868
2023-11-20	860	860	857	857	800	857
2023-11-17	858	870	858	860	3,000	860
2023-11-16	864	872	855	855	400	855
2023-11-15	857	873	844	873	1,300	873
2023-11-14	840	857	840	857	2,300	857
2023-11-13	851	851	841	847	3,200	847
2023-11-10	871	871	850	850	4,300	850
2023-11-09	865	876	836	861	4,100	861
2023-11-08	855	869	855	865	1,300	865
2023-11-07	865	870	864	870	1,400	870
2023-11-06	869	884	864	865	1,500	865
2023-11-02	862	888	862	877	1,300	877
2023-11-01	850	861	850	861	3,600	861
2023-10-31	868	868	850	860	600	860
2023-10-30	-	-	-	868	-	868
2023-10-27	865	868	864	868	5,300	868
2023-10-26	877	890	857	864	1,600	864
2023-10-25	890	890	862	862	2,000	862
2023-10-24	891	891	850	876	4,500	876
2023-10-23	891	891	876	876	6,300	876
2023-10-20	880	880	876	876	1,400	876
2023-10-19	888	894	875	875	2,300	875
2023-10-18	880	890	880	888	1,600	888
2023-10-17	874	874	872	872	400	872
2023-10-16	868	879	860	868	1,000	868
2023-10-13	860	868	860	868	400	868
2023-10-12	859	860	859	860	400	860
2023-10-11	889	889	889	889	200	889
2023-10-10	873	874	870	870	600	870
2023-10-06	-	-	-	842	-	842
2023-10-05	840	855	837	842	1,000	842
2023-10-04	843	843	836	836	400	836
2023-10-03	847	849	845	845	600	845
2023-10-02	846	861	846	861	300	861
2023-09-29	850	850	841	846	900	846
2023-09-28	880	880	871	871	600	871
2023-09-27	862	880	862	880	500	880
2023-09-26	884	885	855	855	1,400	855
2023-09-25	900	900	887	887	2,200	887
2023-09-22	900	900	899	900	6,700	900
2023-09-21	884	889	880	888	4,300	888
2023-09-20	877	884	870	884	2,900	884
2023-09-19	862	876	862	870	3,400	870
2023-09-15	858	858	855	857	1,300	857
2023-09-14	-	-	-	850	-	850
2023-09-13	841	850	841	850	1,700	850
2023-09-12	840	847	840	840	300	840
2023-09-11	843	843	841	841	400	841
2023-09-08	840	840	840	840	400	840
2023-09-07	-	-	-	838	-	838
2023-09-06	850	850	835	838	1,700	838
2023-09-05	835	841	835	840	700	840
2023-09-04	842	842	838	838	400	838
2023-09-01	835	840	834	840	1,300	840
2023-08-31	840	840	840	840	400	840
2023-08-30	830	849	830	834	2,000	834
2023-08-29	845	845	834	834	400	834
2023-08-28	845	845	845	845	200	845
2023-08-25	845	845	836	836	2,100	836
2023-08-24	841	842	841	842	600	842
2023-08-23	847	849	842	842	3,100	842
2023-08-22	850	860	846	851	7,300	851
2023-08-21	844	845	844	845	1,000	845
2023-08-18	840	845	835	841	2,000	841
2023-08-17	829	838	829	838	1,400	838
2023-08-16	835	835	835	835	100	835
2023-08-15	-	-	-	820	-	820
2023-08-14	825	834	820	820	300	820
2023-08-10	834	855	834	855	1,700	855
2023-08-09	825	837	825	832	700	832
2023-08-08	-	-	-	812	-	812
2023-08-07	-	-	-	812	-	812
2023-08-04	834	834	812	812	900	812
2023-08-03	830	830	820	821	400	821
2023-08-02	830	830	830	830	100	830
2023-08-01	825	825	824	825	300	825
2023-07-31	-	-	-	823	-	823
2023-07-28	831	831	823	823	1,300	823
2023-07-27	-	-	-	843	-	843
2023-07-26	840	855	835	843	5,600	843
2023-07-25	860	872	860	870	2,300	870
2023-07-24	850	862	850	862	26,300	862
2023-07-21	838	839	830	839	1,800	839
2023-07-20	842	842	831	837	5,000	837
2023-07-19	825	842	820	842	3,600	842
2023-07-18	819	825	818	819	1,200	819
2023-07-14	817	818	808	818	5,500	818
2023-07-13	813	820	813	813	900	813
2023-07-12	811	817	811	817	1,100	817
2023-07-11	814	816	811	811	700	811
2023-07-10	820	820	800	818	13,600	818
2023-07-07	831	832	811	820	4,500	820
2023-07-06	832	835	830	830	2,600	830
2023-07-05	825	834	822	827	5,500	827
2023-07-04	811	833	811	833	3,900	833
2023-07-03	805	805	805	805	200	805
2023-06-30	810	819	805	805	700	805
2023-06-29	800	806	800	806	7,700	806
2023-06-28	793	806	793	806	3,300	806
2023-06-27	799	799	795	795	700	795
2023-06-26	797	798	797	798	500	798
2023-06-23	800	800	791	797	2,500	797
2023-06-22	798	799	796	799	8,300	799
2023-06-21	798	798	793	798	1,100	798
2023-06-20	795	798	795	798	3,000	798
2023-06-19	798	798	787	795	2,200	795
2023-06-16	798	799	797	798	1,100	798
2023-06-15	798	798	787	797	1,100	797
2023-06-14	798	798	786	798	1,500	798
2023-06-13	788	798	788	798	1,400	798
2023-06-12	800	800	771	800	3,900	800
2023-06-09	790	800	790	800	2,000	800
2023-06-08	795	795	794	795	1,000	795
2023-06-07	795	797	794	797	1,900	797
2023-06-06	-	-	-	794	-	794
2023-06-05	788	794	788	794	400	794
2023-06-02	793	793	788	788	400	788
2023-06-01	777	788	777	787	2,300	787
2023-05-31	-	-	-	788	-	788
2023-05-30	-	-	-	788	-	788
2023-05-29	794	794	788	788	400	788
2023-05-26	787	794	787	794	900	794
2023-05-25	795	795	786	794	2,200	794
2023-05-24	-	-	-	786	-	786
2023-05-23	794	794	786	786	900	786
2023-05-22	793	794	790	794	8,000	794
2023-05-19	787	794	786	794	1,500	794
2023-05-18	795	795	787	794	5,000	794
2023-05-17	795	795	794	795	1,500	795
2023-05-16	794	794	790	790	500	790
2023-05-15	794	794	790	790	700	790
2023-05-12	792	792	789	789	600	789
2023-05-11	789	795	788	788	1,300	788
2023-05-10	788	790	788	790	2,400	790
2023-05-09	795	795	788	788	800	788
2023-05-08	792	795	788	788	1,100	788
2023-05-02	795	795	792	792	500	792
2023-05-01	798	798	790	794	2,500	794
2023-04-28	795	795	789	794	1,000	794
2023-04-27	794	795	794	795	2,200	795
2023-04-26	788	794	788	794	900	794
2023-04-25	795	795	788	795	3,900	795
2023-04-24	790	795	790	792	8,400	792
2023-04-21	789	790	787	790	900	790
2023-04-20	790	790	789	789	2,500	789
2023-04-19	785	790	785	790	4,300	790
2023-04-18	785	785	785	785	1,200	785
2023-04-17	788	790	781	790	4,200	790
2023-04-14	787	797	780	785	9,000	785
2023-04-13	745	745	742	742	800	742
2023-04-12	745	745	742	742	300	742
2023-04-11	745	745	744	745	700	745
2023-04-10	750	750	745	745	500	745
2023-04-07	747	750	740	750	2,400	750
2023-04-06	745	745	745	745	100	745
2023-04-05	749	749	742	742	800	742
2023-04-04	751	751	751	751	100	751
2023-04-03	755	755	740	751	1,100	751
2023-03-31	740	740	740	740	4,500	740
2023-03-30	740	742	740	740	2,800	740
2023-03-29	763	771	762	762	700	762
2023-03-28	762	772	762	772	1,600	772
2023-03-27	-	-	-	777	-	777
2023-03-24	798	798	777	777	2,500	777
2023-03-23	794	795	790	795	800	795
2023-03-22	780	784	777	779	7,700	779
2023-03-20	786	786	775	780	1,900	780
2023-03-17	772	780	767	780	1,700	780
2023-03-16	763	771	763	765	1,600	765
2023-03-15	762	763	761	763	1,400	763
2023-03-14	764	764	760	760	1,100	760
2023-03-13	760	760	760	760	300	760
2023-03-10	770	770	770	770	200	770
2023-03-09	763	764	763	763	1,900	763
2023-03-08	778	778	778	778	100	778
2023-03-07	776	779	776	779	200	779
2023-03-06	760	786	760	786	2,400	786
2023-03-03	763	763	763	763	100	763
2023-03-02	-	-	-	765	-	765
2023-03-01	775	779	765	765	500	765
2023-02-28	778	778	776	776	600	776
2023-02-27	790	790	790	790	1,000	790
2023-02-24	768	768	764	764	2,300	764
2023-02-22	773	773	770	773	8,800	773
2023-02-21	788	788	780	788	1,600	788
2023-02-20	787	789	783	783	1,200	783
2023-02-17	775	790	775	790	900	790
2023-02-16	761	775	760	775	3,000	775
2023-02-15	755	770	755	760	2,300	760
2023-02-14	753	753	753	753	100	753
2023-02-13	752	752	752	752	100	752
2023-02-10	761	761	760	760	1,300	760
2023-02-09	761	761	760	760	400	760
2023-02-08	-	-	-	760	-	760
2023-02-07	-	-	-	760	-	760
2023-02-06	772	772	760	760	300	760
2023-02-03	760	760	760	760	800	760
2023-02-02	763	763	763	763	100	763
2023-02-01	765	777	762	762	400	762
2023-01-31	762	762	762	762	200	762
2023-01-30	753	770	753	766	2,500	766
2023-01-27	775	775	768	768	300	768
2023-01-26	-	-	-	790	-	790
2023-01-25	800	800	790	790	2,100	790
2023-01-24	800	800	796	798	700	798
2023-01-23	800	800	799	799	7,100	799
2023-01-20	795	795	789	792	1,300	792
2023-01-19	790	796	790	796	1,000	796
2023-01-18	776	789	776	789	600	789
2023-01-17	-	-	-	771	-	771
2023-01-16	771	771	771	771	300	771
2023-01-13	-	-	-	786	-	786
2023-01-12	772	788	772	786	600	786
2023-01-11	756	766	756	766	700	766
2023-01-10	-	-	-	786	-	786
2023-01-06	-	-	-	786	-	786
2023-01-05	-	-	-	786	-	786
2023-01-04	-	-	-	786	-	786

分割・併合履歴：なし