2877 日東ベスト(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-30845845844844300844
2021-07-29822834822834200834
2021-07-288318318218231,900823
2021-07-278988988428553,300855
2021-07-2685890085890023,900900
2021-07-218388498388493,400849
2021-07-208258488258487,000848
2021-07-198358488288482,500848
2021-07-168498528278274,300827
2021-07-158358458358454,100845
2021-07-148378378308301,900830
2021-07-138318408308402,300840
2021-07-128288318238311,000831
2021-07-0983983981582813,600828
2021-07-088358358238232,100823
2021-07-078308358208223,500822
2021-07-068258328258321,000832
2021-07-05---817-817
2021-07-028138178108171,000817
2021-07-01---804-804
2021-06-30---804-804
2021-06-29---804-804
2021-06-28804804801804500804
2021-06-258308308048043,700804
2021-06-248118298118291,200829
2021-06-23817829814814600814
2021-06-228298308298307,200830
2021-06-218118178118171,400817
2021-06-18798811798798800798
2021-06-177968007967961,900796
2021-06-16790790790790100790
2021-06-15---791-791
2021-06-14790793790791500791
2021-06-11787787787787500787
2021-06-107837977827871,400787
2021-06-09795795795795200795
2021-06-08784790784790300790
2021-06-077757857757851,300785
2021-06-04780786780785700785
2021-06-03781781780780300780
2021-06-02771784771771400771
2021-06-01783783774783700783
2021-05-31---773-773
2021-05-287997997607734,300773
2021-05-27795802792792600792
2021-05-268108107947944,400794
2021-05-258118118108102,300810
2021-05-247968007967964,400796
2021-05-217968127967961,900796
2021-05-207968027968021,400802
2021-05-19785789785789400789
2021-05-18---785-785
2021-05-17792793785785400785
2021-05-14777777777777100777
2021-05-13---777-777
2021-05-12777777777777100777
2021-05-11778778778778100778
2021-05-10---785-785
2021-05-07784785780785700785
2021-05-067937997847841,500784
2021-04-30787793787790400790
2021-04-28780780780780100780
2021-04-27786786779779200779
2021-04-26782782780780800780
2021-04-237987987887883,500788
2021-04-227988157988158,200815
2021-04-21790798788798700798
2021-04-207907977907971,100797
2021-04-197877907867901,700790
2021-04-167667777667771,100777
2021-04-157817817467664,700766
2021-04-14---781-781
2021-04-13---781-781
2021-04-12781791781781900781
2021-04-097877897807811,700781
2021-04-08797797796797300797
2021-04-07782782782782200782
2021-04-06785795785795200795
2021-04-05780794780793500793
2021-04-02---786-786
2021-04-01786786786786200786
2021-03-31780780779780400780
2021-03-307727877707772,000777
2021-03-298088157957952,500795
2021-03-26805817805810900810
2021-03-258278278108102,500810
2021-03-248048128018121,000812
2021-03-238158158078071,000807
2021-03-228328328058117,500811
2021-03-198008067938053,600805
2021-03-18790791790791200791
2021-03-177897927877881,000788
2021-03-16787796787788600788
2021-03-157957957807832,000783
2021-03-12781795780795700795
2021-03-117867887767773,000777
2021-03-10786786785786300786
2021-03-09798798785797300797
2021-03-08---785-785
2021-03-05790790785785400785
2021-03-04---795-795
2021-03-03795795795795100795
2021-03-027977977807972,000797
2021-03-01798812798812200812
2021-02-26792792786786400786
2021-02-257978047897914,000791
2021-02-248008098008091,600809
2021-02-2279579879079711,300797
2021-02-198058108008101,000810
2021-02-188048057997991,900799
2021-02-178038128008003,000800
2021-02-168168308008183,400818
2021-02-158338338038121,700812
2021-02-12818818818818100818
2021-02-10---825-825
2021-02-09---825-825
2021-02-08824825824825300825
2021-02-05818818815816300816
2021-02-04803803803803100803
2021-02-03---817-817
2021-02-02---817-817
2021-02-01824824817817300817
2021-01-29---796-796
2021-01-28796796796796100796
2021-01-27---810-810
2021-01-26---810-810
2021-01-258108108108102,000810
2021-01-227958007957978,700797
2021-01-218018048008022,000802
2021-01-208038118008003,100800
2021-01-198108108008022,600802
2021-01-18803803803803100803
2021-01-158068068008032,200803
2021-01-148108158008152,400815
2021-01-13813813809810400810
2021-01-12---826-826
2021-01-088128268008261,800826
2021-01-07818823812812300812
2021-01-06---816-816
2021-01-05816816816816100816
2021-01-048148158008081,300808

分割・併合履歴 : なし