2877 日東ベスト(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 1,082 | 1,082 | 1,081 | 1,081 | 4,400 | 1,081 |
| 2005-12-28 | 1,117 | 1,117 | 1,074 | 1,074 | 1,200 | 1,074 |
| 2005-12-27 | 1,070 | 1,093 | 1,070 | 1,073 | 2,600 | 1,073 |
| 2005-12-26 | 1,190 | 1,190 | 1,070 | 1,150 | 1,200 | 1,150 |
| 2005-12-22 | 1,121 | 1,121 | 1,080 | 1,100 | 8,800 | 1,100 |
| 2005-12-21 | 1,150 | 1,150 | 1,085 | 1,121 | 3,000 | 1,121 |
| 2005-12-20 | 1,189 | 1,189 | 1,068 | 1,080 | 1,900 | 1,080 |
| 2005-12-19 | 1,200 | 1,210 | 1,170 | 1,170 | 7,500 | 1,170 |
| 2005-12-16 | 1,200 | 1,200 | 1,195 | 1,200 | 4,900 | 1,200 |
| 2005-12-15 | 1,050 | 1,050 | 1,030 | 1,030 | 400 | 1,030 |
| 2005-12-14 | 1,250 | 1,250 | 1,230 | 1,230 | 3,300 | 1,230 |
| 2005-12-13 | 1,165 | 1,300 | 1,165 | 1,230 | 7,600 | 1,230 |
| 2005-12-12 | 1,100 | 1,185 | 1,100 | 1,185 | 2,600 | 1,185 |
| 2005-12-09 | 1,041 | 1,070 | 1,041 | 1,070 | 3,500 | 1,070 |
| 2005-12-08 | 1,039 | 1,040 | 1,020 | 1,040 | 3,600 | 1,040 |
| 2005-12-07 | 1,020 | 1,035 | 1,010 | 1,010 | 700 | 1,010 |
| 2005-12-06 | 1,001 | 1,001 | 1,001 | 1,001 | 300 | 1,001 |
| 2005-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2005-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2005-11-29 | 1,001 | 1,001 | 1,000 | 1,000 | 900 | 1,000 |
| 2005-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2005-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2005-11-24 | 981 | 981 | 981 | 981 | 100 | 981 |
| 2005-11-22 | 999 | 1,000 | 981 | 981 | 6,200 | 981 |
| 2005-11-16 | 965 | 965 | 965 | 965 | 400 | 965 |
| 2005-11-15 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2005-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2005-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2005-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2005-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2005-11-04 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2005-10-27 | 986 | 986 | 986 | 986 | 200 | 986 |
| 2005-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2005-10-24 | 999 | 999 | 996 | 996 | 6,600 | 996 |
| 2005-10-21 | 995 | 996 | 981 | 996 | 500 | 996 |
| 2005-10-18 | 980 | 998 | 971 | 998 | 2,700 | 998 |
| 2005-10-17 | 980 | 999 | 979 | 979 | 1,000 | 979 |
| 2005-10-13 | 962 | 962 | 962 | 962 | 200 | 962 |
| 2005-10-11 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2005-10-06 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2005-10-04 | 987 | 987 | 980 | 980 | 6,600 | 980 |
| 2005-09-29 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2005-09-28 | 970 | 970 | 970 | 970 | 600 | 970 |
| 2005-09-26 | 945 | 995 | 945 | 995 | 200 | 995 |
| 2005-09-22 | 996 | 996 | 996 | 996 | 10,000 | 996 |
| 2005-09-21 | 998 | 998 | 997 | 997 | 3,000 | 997 |
| 2005-09-20 | 1,000 | 1,000 | 995 | 995 | 3,100 | 995 |
| 2005-09-16 | 1,000 | 1,019 | 1,000 | 1,019 | 4,500 | 1,019 |
| 2005-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2005-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2005-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 1,000 |
| 2005-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2005-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2005-08-25 | 1,060 | 1,060 | 1,060 | 1,060 | 3,200 | 1,060 |
| 2005-08-24 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2005-08-23 | 1,050 | 1,070 | 1,050 | 1,070 | 1,200 | 1,070 |
| 2005-08-22 | 1,040 | 1,050 | 1,040 | 1,050 | 5,600 | 1,050 |
| 2005-08-19 | 1,020 | 1,060 | 1,020 | 1,060 | 1,800 | 1,060 |
| 2005-08-18 | 1,030 | 1,030 | 1,020 | 1,020 | 2,200 | 1,020 |
| 2005-08-17 | 1,022 | 1,030 | 1,022 | 1,030 | 1,100 | 1,030 |
| 2005-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2005-07-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,500 | 1,060 |
| 2005-07-26 | 1,010 | 1,040 | 1,000 | 1,040 | 600 | 1,040 |
| 2005-07-25 | 1,000 | 1,030 | 999 | 1,030 | 6,300 | 1,030 |
| 2005-07-22 | 998 | 1,000 | 998 | 1,000 | 10,000 | 1,000 |
| 2005-07-21 | 950 | 950 | 950 | 950 | 1,400 | 950 |
| 2005-07-15 | 999 | 999 | 998 | 998 | 200 | 998 |
| 2005-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2005-07-12 | 1,030 | 1,050 | 1,030 | 1,030 | 6,400 | 1,030 |
| 2005-07-11 | 989 | 1,030 | 970 | 1,030 | 7,400 | 1,030 |
| 2005-07-08 | 950 | 1,030 | 950 | 1,009 | 16,000 | 1,009 |
| 2005-07-07 | 930 | 930 | 930 | 930 | 4,800 | 930 |
| 2005-07-05 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2005-07-04 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2005-07-01 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2005-06-30 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2005-06-29 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2005-06-27 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2005-06-24 | 930 | 930 | 883 | 883 | 4,800 | 883 |
| 2005-06-23 | 898 | 940 | 898 | 940 | 300 | 940 |
| 2005-06-22 | 919 | 939 | 919 | 939 | 7,100 | 939 |
| 2005-06-21 | 928 | 949 | 928 | 949 | 500 | 949 |
| 2005-06-17 | 889 | 920 | 889 | 920 | 1,200 | 920 |
| 2005-06-16 | 850 | 900 | 850 | 900 | 3,400 | 900 |
| 2005-06-14 | 836 | 850 | 830 | 850 | 1,200 | 850 |
| 2005-06-13 | 850 | 850 | 832 | 832 | 700 | 832 |
| 2005-06-10 | 860 | 860 | 821 | 821 | 2,200 | 821 |
| 2005-06-09 | 859 | 860 | 840 | 860 | 6,200 | 860 |
| 2005-06-08 | 810 | 826 | 810 | 826 | 400 | 826 |
| 2005-06-07 | 840 | 840 | 830 | 830 | 700 | 830 |
| 2005-06-06 | 859 | 859 | 859 | 859 | 100 | 859 |
| 2005-06-03 | 861 | 861 | 851 | 851 | 2,000 | 851 |
| 2005-06-02 | 870 | 871 | 851 | 860 | 5,300 | 860 |
| 2005-05-27 | 899 | 899 | 899 | 899 | 6,800 | 899 |
| 2005-05-25 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2005-05-24 | 910 | 910 | 909 | 909 | 12,600 | 909 |
| 2005-05-23 | 890 | 909 | 890 | 909 | 3,000 | 909 |
| 2005-05-20 | 892 | 895 | 890 | 890 | 1,100 | 890 |
| 2005-05-17 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2005-05-16 | 900 | 900 | 890 | 890 | 1,700 | 890 |
| 2005-05-13 | 900 | 940 | 900 | 934 | 3,300 | 934 |
| 2005-05-12 | 921 | 921 | 880 | 880 | 6,200 | 880 |
| 2005-05-11 | 921 | 921 | 921 | 921 | 400 | 921 |
| 2005-05-06 | 1,030 | 1,030 | 959 | 959 | 400 | 959 |
| 2005-05-02 | 920 | 920 | 920 | 920 | 1,500 | 920 |
| 2005-04-28 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2005-04-26 | 1,000 | 1,000 | 960 | 960 | 2,400 | 960 |
| 2005-04-25 | 1,030 | 1,030 | 1,030 | 1,030 | 3,400 | 1,030 |
| 2005-04-22 | 920 | 980 | 920 | 980 | 4,100 | 980 |
| 2005-04-21 | 909 | 938 | 909 | 920 | 2,100 | 920 |
| 2005-04-20 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2005-04-19 | 910 | 910 | 910 | 910 | 800 | 910 |
| 2005-04-18 | 910 | 910 | 890 | 890 | 600 | 890 |
| 2005-04-11 | 860 | 860 | 860 | 860 | 2,200 | 860 |
| 2005-04-08 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2005-04-07 | 860 | 890 | 860 | 890 | 200 | 890 |
| 2005-04-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-03-28 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2005-03-25 | 1,050 | 1,050 | 950 | 950 | 3,500 | 950 |
| 2005-03-24 | 970 | 1,050 | 960 | 980 | 2,000 | 980 |
| 2005-03-23 | 1,070 | 1,090 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2005-03-22 | 1,150 | 1,150 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2005-03-18 | 1,030 | 1,099 | 1,030 | 1,099 | 4,100 | 1,099 |
| 2005-03-17 | 969 | 1,050 | 909 | 1,050 | 2,200 | 1,050 |
| 2005-03-16 | 901 | 963 | 901 | 963 | 1,200 | 963 |
| 2005-03-15 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2005-03-11 | 831 | 831 | 831 | 831 | 200 | 831 |
| 2005-03-10 | 831 | 831 | 831 | 831 | 200 | 831 |
| 2005-03-07 | 830 | 830 | 830 | 830 | 1,800 | 830 |
| 2005-03-01 | 855 | 855 | 855 | 855 | 1,500 | 855 |
| 2005-02-28 | 820 | 830 | 820 | 830 | 700 | 830 |
| 2005-02-25 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-02-24 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2005-02-23 | 830 | 830 | 830 | 830 | 900 | 830 |
| 2005-02-22 | 830 | 830 | 830 | 830 | 7,100 | 830 |
| 2005-02-21 | 829 | 830 | 802 | 802 | 3,600 | 802 |
| 2005-02-16 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2005-02-15 | 828 | 830 | 828 | 830 | 400 | 830 |
| 2005-02-14 | 828 | 828 | 828 | 828 | 100 | 828 |
| 2005-02-10 | 828 | 828 | 828 | 828 | 100 | 828 |
| 2005-02-09 | 828 | 828 | 828 | 828 | 100 | 828 |
| 2005-02-08 | 821 | 828 | 820 | 827 | 900 | 827 |
| 2005-02-04 | 807 | 807 | 807 | 807 | 100 | 807 |
| 2005-02-01 | 802 | 802 | 802 | 802 | 900 | 802 |
| 2005-01-31 | 800 | 800 | 800 | 800 | 700 | 800 |
| 2005-01-28 | 802 | 802 | 802 | 802 | 600 | 802 |
| 2005-01-27 | 802 | 802 | 802 | 802 | 700 | 802 |
| 2005-01-25 | 830 | 830 | 830 | 830 | 4,300 | 830 |
| 2005-01-24 | 821 | 830 | 820 | 829 | 8,500 | 829 |
| 2005-01-21 | 830 | 837 | 820 | 820 | 1,200 | 820 |
| 2005-01-20 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2005-01-19 | 800 | 800 | 800 | 800 | 2,900 | 800 |
| 2005-01-18 | 781 | 800 | 781 | 800 | 1,100 | 800 |
| 2005-01-17 | 800 | 830 | 800 | 830 | 3,000 | 830 |
| 2005-01-13 | 800 | 800 | 800 | 800 | 1,200 | 800 |
| 2005-01-12 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2005-01-06 | 850 | 850 | 850 | 850 | 100 | 850 |
分割・併合履歴 ： なし
