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 |
---|---|---|---|---|---|---|
2021-04-20 | 790 | 797 | 790 | 797 | 1,100 | 797 |
2021-04-19 | 787 | 790 | 786 | 790 | 1,700 | 790 |
2021-04-16 | 766 | 777 | 766 | 777 | 1,100 | 777 |
2021-04-15 | 781 | 781 | 746 | 766 | 4,700 | 766 |
2021-04-14 | - | - | - | 781 | - | 781 |
2021-04-13 | - | - | - | 781 | - | 781 |
2021-04-12 | 781 | 791 | 781 | 781 | 900 | 781 |
2021-04-09 | 787 | 789 | 780 | 781 | 1,700 | 781 |
2021-04-08 | 797 | 797 | 796 | 797 | 300 | 797 |
2021-04-07 | 782 | 782 | 782 | 782 | 200 | 782 |
2021-04-06 | 785 | 795 | 785 | 795 | 200 | 795 |
2021-04-05 | 780 | 794 | 780 | 793 | 500 | 793 |
2021-04-02 | - | - | - | 786 | - | 786 |
2021-04-01 | 786 | 786 | 786 | 786 | 200 | 786 |
2021-03-31 | 780 | 780 | 779 | 780 | 400 | 780 |
2021-03-30 | 772 | 787 | 770 | 777 | 2,000 | 777 |
2021-03-29 | 808 | 815 | 795 | 795 | 2,500 | 795 |
2021-03-26 | 805 | 817 | 805 | 810 | 900 | 810 |
2021-03-25 | 827 | 827 | 810 | 810 | 2,500 | 810 |
2021-03-24 | 804 | 812 | 801 | 812 | 1,000 | 812 |
2021-03-23 | 815 | 815 | 807 | 807 | 1,000 | 807 |
2021-03-22 | 832 | 832 | 805 | 811 | 7,500 | 811 |
2021-03-19 | 800 | 806 | 793 | 805 | 3,600 | 805 |
2021-03-18 | 790 | 791 | 790 | 791 | 200 | 791 |
2021-03-17 | 789 | 792 | 787 | 788 | 1,000 | 788 |
2021-03-16 | 787 | 796 | 787 | 788 | 600 | 788 |
2021-03-15 | 795 | 795 | 780 | 783 | 2,000 | 783 |
2021-03-12 | 781 | 795 | 780 | 795 | 700 | 795 |
2021-03-11 | 786 | 788 | 776 | 777 | 3,000 | 777 |
2021-03-10 | 786 | 786 | 785 | 786 | 300 | 786 |
2021-03-09 | 798 | 798 | 785 | 797 | 300 | 797 |
2021-03-08 | - | - | - | 785 | - | 785 |
2021-03-05 | 790 | 790 | 785 | 785 | 400 | 785 |
2021-03-04 | - | - | - | 795 | - | 795 |
2021-03-03 | 795 | 795 | 795 | 795 | 100 | 795 |
2021-03-02 | 797 | 797 | 780 | 797 | 2,000 | 797 |
2021-03-01 | 798 | 812 | 798 | 812 | 200 | 812 |
2021-02-26 | 792 | 792 | 786 | 786 | 400 | 786 |
2021-02-25 | 797 | 804 | 789 | 791 | 4,000 | 791 |
2021-02-24 | 800 | 809 | 800 | 809 | 1,600 | 809 |
2021-02-22 | 795 | 798 | 790 | 797 | 11,300 | 797 |
2021-02-19 | 805 | 810 | 800 | 810 | 1,000 | 810 |
2021-02-18 | 804 | 805 | 799 | 799 | 1,900 | 799 |
2021-02-17 | 803 | 812 | 800 | 800 | 3,000 | 800 |
2021-02-16 | 816 | 830 | 800 | 818 | 3,400 | 818 |
2021-02-15 | 833 | 833 | 803 | 812 | 1,700 | 812 |
2021-02-12 | 818 | 818 | 818 | 818 | 100 | 818 |
2021-02-10 | - | - | - | 825 | - | 825 |
2021-02-09 | - | - | - | 825 | - | 825 |
2021-02-08 | 824 | 825 | 824 | 825 | 300 | 825 |
2021-02-05 | 818 | 818 | 815 | 816 | 300 | 816 |
2021-02-04 | 803 | 803 | 803 | 803 | 100 | 803 |
2021-02-03 | - | - | - | 817 | - | 817 |
2021-02-02 | - | - | - | 817 | - | 817 |
2021-02-01 | 824 | 824 | 817 | 817 | 300 | 817 |
2021-01-29 | - | - | - | 796 | - | 796 |
2021-01-28 | 796 | 796 | 796 | 796 | 100 | 796 |
2021-01-27 | - | - | - | 810 | - | 810 |
2021-01-26 | - | - | - | 810 | - | 810 |
2021-01-25 | 810 | 810 | 810 | 810 | 2,000 | 810 |
2021-01-22 | 795 | 800 | 795 | 797 | 8,700 | 797 |
2021-01-21 | 801 | 804 | 800 | 802 | 2,000 | 802 |
2021-01-20 | 803 | 811 | 800 | 800 | 3,100 | 800 |
2021-01-19 | 810 | 810 | 800 | 802 | 2,600 | 802 |
2021-01-18 | 803 | 803 | 803 | 803 | 100 | 803 |
2021-01-15 | 806 | 806 | 800 | 803 | 2,200 | 803 |
2021-01-14 | 810 | 815 | 800 | 815 | 2,400 | 815 |
2021-01-13 | 813 | 813 | 809 | 810 | 400 | 810 |
2021-01-12 | - | - | - | 826 | - | 826 |
2021-01-08 | 812 | 826 | 800 | 826 | 1,800 | 826 |
2021-01-07 | 818 | 823 | 812 | 812 | 300 | 812 |
2021-01-06 | - | - | - | 816 | - | 816 |
2021-01-05 | 816 | 816 | 816 | 816 | 100 | 816 |
2021-01-04 | 814 | 815 | 800 | 808 | 1,300 | 808 |
分割・併合履歴 : なし