2877 日東ベスト(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-24 | 850 | 850 | 850 | 850 | 4,200 | 850 |
2004-12-22 | 850 | 850 | 850 | 850 | 7,600 | 850 |
2004-12-21 | 799 | 850 | 799 | 850 | 2,800 | 850 |
2004-12-20 | 780 | 799 | 780 | 799 | 1,000 | 799 |
2004-12-17 | 775 | 775 | 775 | 775 | 200 | 775 |
2004-12-14 | 750 | 750 | 750 | 750 | 100 | 750 |
2004-12-13 | 708 | 732 | 708 | 732 | 200 | 732 |
2004-12-10 | 788 | 789 | 788 | 788 | 9,700 | 788 |
2004-12-09 | 780 | 788 | 780 | 788 | 1,200 | 788 |
2004-12-07 | 769 | 769 | 769 | 769 | 100 | 769 |
2004-11-26 | 763 | 763 | 763 | 763 | 100 | 763 |
2004-11-25 | 780 | 780 | 700 | 700 | 5,700 | 700 |
2004-11-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2004-11-22 | 780 | 781 | 780 | 780 | 11,300 | 780 |
2004-11-19 | 780 | 780 | 780 | 780 | 400 | 780 |
2004-11-11 | 742 | 742 | 742 | 742 | 1,300 | 742 |
2004-11-08 | 742 | 742 | 742 | 742 | 1,100 | 742 |
2004-10-28 | 740 | 740 | 740 | 740 | 300 | 740 |
2004-10-25 | 758 | 758 | 758 | 758 | 4,800 | 758 |
2004-10-22 | 738 | 738 | 738 | 738 | 9,000 | 738 |
2004-10-21 | 740 | 740 | 720 | 738 | 3,500 | 738 |
2004-10-20 | 740 | 740 | 740 | 740 | 1,300 | 740 |
2004-10-19 | 759 | 759 | 759 | 759 | 100 | 759 |
2004-10-18 | 765 | 765 | 750 | 750 | 5,200 | 750 |
2004-09-30 | 763 | 763 | 763 | 763 | 100 | 763 |
2004-09-24 | 779 | 779 | 777 | 777 | 5,700 | 777 |
2004-09-22 | 777 | 777 | 777 | 777 | 7,600 | 777 |
2004-09-21 | 769 | 769 | 769 | 769 | 3,000 | 769 |
2004-09-15 | 770 | 770 | 764 | 764 | 1,600 | 764 |
2004-09-08 | 779 | 779 | 779 | 779 | 100 | 779 |
2004-09-03 | 780 | 780 | 780 | 780 | 400 | 780 |
2004-08-30 | 787 | 787 | 787 | 787 | 100 | 787 |
2004-08-25 | 799 | 799 | 799 | 799 | 4,600 | 799 |
2004-08-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2004-08-23 | 780 | 780 | 780 | 780 | 7,500 | 780 |
2004-08-20 | 780 | 780 | 780 | 780 | 500 | 780 |
2004-08-19 | 781 | 781 | 780 | 780 | 1,200 | 780 |
2004-08-18 | 780 | 781 | 780 | 781 | 800 | 781 |
2004-08-17 | 780 | 780 | 770 | 770 | 1,500 | 770 |
2004-08-16 | 780 | 780 | 780 | 780 | 900 | 780 |
2004-08-12 | 770 | 770 | 770 | 770 | 100 | 770 |
2004-08-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2004-08-06 | 785 | 800 | 785 | 800 | 400 | 800 |
2004-08-04 | 785 | 785 | 785 | 785 | 100 | 785 |
2004-07-29 | 790 | 790 | 790 | 790 | 200 | 790 |
2004-07-23 | 809 | 809 | 809 | 809 | 4,600 | 809 |
2004-07-22 | 798 | 800 | 790 | 800 | 13,600 | 800 |
2004-07-21 | 790 | 790 | 790 | 790 | 2,700 | 790 |
2004-07-16 | 790 | 790 | 790 | 790 | 600 | 790 |
2004-07-14 | 790 | 790 | 790 | 790 | 500 | 790 |
2004-07-08 | 785 | 810 | 785 | 800 | 21,000 | 800 |
2004-07-05 | 799 | 799 | 799 | 799 | 500 | 799 |
2004-07-02 | 797 | 800 | 797 | 800 | 1,200 | 800 |
2004-06-25 | 820 | 820 | 820 | 820 | 4,500 | 820 |
2004-06-23 | 820 | 820 | 820 | 820 | 1,100 | 820 |
2004-06-22 | 810 | 820 | 810 | 820 | 7,100 | 820 |
2004-06-21 | 783 | 783 | 783 | 783 | 300 | 783 |
2004-06-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2004-06-17 | 800 | 800 | 800 | 800 | 1,100 | 800 |
2004-06-09 | 810 | 810 | 810 | 810 | 100 | 810 |
2004-05-27 | 785 | 785 | 785 | 785 | 100 | 785 |
2004-05-25 | 830 | 830 | 820 | 820 | 8,000 | 820 |
2004-05-24 | 789 | 820 | 789 | 820 | 7,500 | 820 |
2004-05-10 | 780 | 780 | 750 | 750 | 400 | 750 |
2004-04-28 | 790 | 790 | 790 | 790 | 100 | 790 |
2004-04-26 | 800 | 800 | 800 | 800 | 600 | 800 |
2004-04-23 | 819 | 819 | 806 | 806 | 6,400 | 806 |
2004-04-22 | 819 | 819 | 819 | 819 | 7,000 | 819 |
2004-04-15 | 801 | 820 | 801 | 820 | 2,500 | 820 |
2004-04-07 | 800 | 800 | 800 | 800 | 500 | 800 |
2004-03-30 | 800 | 800 | 800 | 800 | 400 | 800 |
2004-03-26 | 800 | 800 | 800 | 800 | 100 | 800 |
2004-03-25 | 819 | 830 | 800 | 800 | 5,500 | 800 |
2004-03-24 | 829 | 829 | 829 | 829 | 700 | 829 |
2004-03-23 | 829 | 829 | 829 | 829 | 300 | 829 |
2004-03-22 | 828 | 830 | 828 | 829 | 7,400 | 829 |
2004-03-19 | 818 | 819 | 818 | 819 | 2,300 | 819 |
2004-03-18 | 820 | 820 | 820 | 820 | 800 | 820 |
2004-03-16 | 800 | 800 | 800 | 800 | 800 | 800 |
2004-03-15 | 800 | 800 | 800 | 800 | 200 | 800 |
2004-03-10 | 800 | 800 | 800 | 800 | 100 | 800 |
2004-03-08 | 800 | 800 | 800 | 800 | 100 | 800 |
2004-02-25 | 804 | 830 | 804 | 825 | 5,000 | 825 |
2004-02-24 | 814 | 814 | 814 | 814 | 1,000 | 814 |
2004-02-23 | 825 | 825 | 823 | 823 | 7,000 | 823 |
2004-02-20 | 810 | 835 | 810 | 835 | 4,500 | 835 |
2004-02-19 | 810 | 810 | 810 | 810 | 2,300 | 810 |
2004-02-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
2004-02-09 | 800 | 800 | 800 | 800 | 1,800 | 800 |
2004-02-05 | 774 | 774 | 774 | 774 | 300 | 774 |
2004-01-23 | 846 | 850 | 846 | 850 | 4,500 | 850 |
2004-01-22 | 846 | 846 | 846 | 846 | 7,700 | 846 |
2004-01-21 | 830 | 849 | 820 | 849 | 1,900 | 849 |
2004-01-20 | 830 | 830 | 830 | 830 | 500 | 830 |
分割・併合履歴 : なし