2877 日東ベスト(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2006-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2006-12-25 | 1,034 | 1,034 | 1,033 | 1,034 | 3,200 | 1,034 |
| 2006-12-22 | 1,048 | 1,048 | 1,048 | 1,048 | 6,200 | 1,048 |
| 2006-12-21 | 1,009 | 1,049 | 1,009 | 1,049 | 3,600 | 1,049 |
| 2006-12-20 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2006-12-19 | 1,009 | 1,049 | 1,009 | 1,049 | 300 | 1,049 |
| 2006-12-18 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2006-12-15 | 1,020 | 1,050 | 1,020 | 1,050 | 200 | 1,050 |
| 2006-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2006-12-11 | 1,046 | 1,046 | 1,000 | 1,000 | 6,300 | 1,000 |
| 2006-12-08 | 1,017 | 1,049 | 1,017 | 1,049 | 6,700 | 1,049 |
| 2006-12-06 | 1,008 | 1,008 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2006-12-05 | 971 | 1,000 | 971 | 1,000 | 1,100 | 1,000 |
| 2006-12-04 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2006-11-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,600 | 1,020 |
| 2006-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2006-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2006-11-24 | 970 | 1,000 | 970 | 1,000 | 500 | 1,000 |
| 2006-11-22 | 984 | 1,000 | 984 | 1,000 | 6,200 | 1,000 |
| 2006-11-21 | 971 | 986 | 971 | 986 | 800 | 986 |
| 2006-11-20 | 970 | 970 | 970 | 970 | 600 | 970 |
| 2006-11-17 | 970 | 990 | 970 | 990 | 900 | 990 |
| 2006-11-16 | 965 | 965 | 965 | 965 | 600 | 965 |
| 2006-11-08 | 952 | 952 | 952 | 952 | 100 | 952 |
| 2006-11-06 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2006-10-25 | 1,000 | 1,010 | 1,000 | 1,010 | 3,200 | 1,010 |
| 2006-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-10-23 | 993 | 1,000 | 993 | 1,000 | 6,500 | 1,000 |
| 2006-10-20 | 998 | 998 | 998 | 998 | 800 | 998 |
| 2006-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2006-10-16 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2006-10-13 | 960 | 970 | 960 | 970 | 200 | 970 |
| 2006-10-12 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2006-10-11 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2006-10-10 | 981 | 981 | 940 | 940 | 3,300 | 940 |
| 2006-10-05 | 981 | 981 | 981 | 981 | 100 | 981 |
| 2006-09-25 | 1,023 | 1,023 | 1,019 | 1,019 | 3,300 | 1,019 |
| 2006-09-22 | 1,024 | 1,025 | 1,022 | 1,025 | 6,300 | 1,025 |
| 2006-09-21 | 982 | 1,026 | 981 | 1,026 | 2,100 | 1,026 |
| 2006-09-20 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2006-09-19 | 1,000 | 1,040 | 1,000 | 1,040 | 5,100 | 1,040 |
| 2006-09-15 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2006-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2006-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2006-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2006-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2006-09-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2006-09-07 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 1,020 |
| 2006-09-05 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2006-09-04 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2006-09-01 | 1,020 | 1,030 | 1,020 | 1,030 | 700 | 1,030 |
| 2006-08-30 | 1,020 | 1,030 | 1,020 | 1,030 | 2,500 | 1,030 |
| 2006-08-25 | 1,090 | 1,090 | 1,060 | 1,060 | 3,100 | 1,060 |
| 2006-08-24 | 1,070 | 1,090 | 1,070 | 1,090 | 3,100 | 1,090 |
| 2006-08-23 | 1,092 | 1,092 | 1,092 | 1,092 | 100 | 1,092 |
| 2006-08-22 | 1,094 | 1,094 | 1,094 | 1,094 | 6,500 | 1,094 |
| 2006-08-21 | 1,060 | 1,099 | 1,060 | 1,098 | 1,100 | 1,098 |
| 2006-08-18 | 1,050 | 1,100 | 1,050 | 1,100 | 5,500 | 1,100 |
| 2006-08-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-08-14 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2006-08-11 | 1,050 | 1,100 | 1,040 | 1,100 | 2,200 | 1,100 |
| 2006-08-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-08-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-08-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-08-07 | 1,150 | 1,150 | 1,050 | 1,050 | 500 | 1,050 |
| 2006-07-27 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2006-07-26 | 1,165 | 1,185 | 1,165 | 1,185 | 6,300 | 1,185 |
| 2006-07-25 | 1,150 | 1,185 | 1,150 | 1,185 | 4,700 | 1,185 |
| 2006-07-24 | 1,148 | 1,150 | 1,148 | 1,150 | 2,900 | 1,150 |
| 2006-07-21 | 1,115 | 1,150 | 1,110 | 1,150 | 1,400 | 1,150 |
| 2006-07-20 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2006-07-19 | 1,065 | 1,100 | 1,053 | 1,100 | 2,100 | 1,100 |
| 2006-07-18 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 1,053 |
| 2006-07-14 | 1,050 | 1,090 | 1,050 | 1,090 | 200 | 1,090 |
| 2006-07-13 | 1,030 | 1,041 | 1,030 | 1,041 | 500 | 1,041 |
| 2006-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2006-07-11 | 1,140 | 1,140 | 1,140 | 1,140 | 400 | 1,140 |
| 2006-07-10 | 1,150 | 1,200 | 1,150 | 1,160 | 14,500 | 1,160 |
| 2006-07-07 | 1,130 | 1,190 | 1,102 | 1,190 | 6,400 | 1,190 |
| 2006-07-06 | 1,099 | 1,120 | 1,099 | 1,120 | 2,200 | 1,120 |
| 2006-07-05 | 1,051 | 1,070 | 1,051 | 1,070 | 200 | 1,070 |
| 2006-07-04 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2006-07-03 | 1,050 | 1,050 | 1,050 | 1,050 | 800 | 1,050 |
| 2006-06-30 | 1,022 | 1,022 | 1,022 | 1,022 | 200 | 1,022 |
| 2006-06-29 | 1,022 | 1,022 | 1,022 | 1,022 | 500 | 1,022 |
| 2006-06-26 | 1,019 | 1,050 | 1,019 | 1,020 | 800 | 1,020 |
| 2006-06-23 | 1,079 | 1,079 | 1,079 | 1,079 | 8,000 | 1,079 |
| 2006-06-22 | 1,079 | 1,079 | 1,050 | 1,074 | 2,200 | 1,074 |
| 2006-06-20 | 1,050 | 1,089 | 1,050 | 1,089 | 1,600 | 1,089 |
| 2006-06-19 | 1,040 | 1,100 | 1,040 | 1,100 | 1,900 | 1,100 |
| 2006-06-12 | 1,038 | 1,040 | 1,038 | 1,040 | 700 | 1,040 |
| 2006-06-08 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2006-06-06 | 1,006 | 1,006 | 1,006 | 1,006 | 500 | 1,006 |
| 2006-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2006-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-05-25 | 1,099 | 1,099 | 1,098 | 1,099 | 3,800 | 1,099 |
| 2006-05-24 | 1,100 | 1,100 | 1,051 | 1,100 | 2,200 | 1,100 |
| 2006-05-23 | 1,050 | 1,100 | 1,050 | 1,100 | 200 | 1,100 |
| 2006-05-22 | 1,023 | 1,050 | 1,023 | 1,050 | 6,700 | 1,050 |
| 2006-05-19 | 1,010 | 1,023 | 1,010 | 1,023 | 300 | 1,023 |
| 2006-05-17 | 1,003 | 1,029 | 1,003 | 1,029 | 500 | 1,029 |
| 2006-05-16 | 1,015 | 1,015 | 1,000 | 1,000 | 300 | 1,000 |
| 2006-05-12 | 1,038 | 1,038 | 1,038 | 1,038 | 200 | 1,038 |
| 2006-05-08 | 966 | 1,020 | 966 | 1,020 | 300 | 1,020 |
| 2006-05-02 | 971 | 971 | 961 | 961 | 500 | 961 |
| 2006-05-01 | 1,020 | 1,020 | 960 | 971 | 1,000 | 971 |
| 2006-04-28 | 1,040 | 1,060 | 980 | 980 | 1,400 | 980 |
| 2006-04-27 | 970 | 980 | 970 | 980 | 3,000 | 980 |
| 2006-04-25 | 1,079 | 1,125 | 1,079 | 1,124 | 3,000 | 1,124 |
| 2006-04-24 | 1,099 | 1,099 | 1,099 | 1,099 | 5,900 | 1,099 |
| 2006-04-20 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-04-19 | 1,101 | 1,101 | 1,050 | 1,050 | 3,400 | 1,050 |
| 2006-04-18 | 1,101 | 1,101 | 1,101 | 1,101 | 600 | 1,101 |
| 2006-04-17 | 1,102 | 1,102 | 1,102 | 1,102 | 800 | 1,102 |
| 2006-04-11 | 1,102 | 1,102 | 1,102 | 1,102 | 600 | 1,102 |
| 2006-04-06 | 1,101 | 1,101 | 1,100 | 1,100 | 4,400 | 1,100 |
| 2006-04-04 | 1,101 | 1,102 | 1,101 | 1,101 | 800 | 1,101 |
| 2006-04-03 | 1,101 | 1,101 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2006-03-31 | 1,105 | 1,105 | 1,101 | 1,105 | 1,600 | 1,105 |
| 2006-03-30 | 1,161 | 1,161 | 1,101 | 1,101 | 900 | 1,101 |
| 2006-03-29 | 1,100 | 1,101 | 1,100 | 1,101 | 2,300 | 1,101 |
| 2006-03-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-03-24 | 1,150 | 1,150 | 1,150 | 1,150 | 2,900 | 1,150 |
| 2006-03-23 | 1,100 | 1,150 | 1,100 | 1,150 | 5,700 | 1,150 |
| 2006-03-22 | 1,091 | 1,130 | 1,091 | 1,130 | 2,300 | 1,130 |
| 2006-03-17 | 1,080 | 1,090 | 1,080 | 1,090 | 400 | 1,090 |
| 2006-03-16 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2006-03-15 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 2006-03-14 | 1,139 | 1,139 | 1,039 | 1,070 | 1,700 | 1,070 |
| 2006-03-13 | 1,060 | 1,140 | 1,060 | 1,140 | 1,500 | 1,140 |
| 2006-03-06 | 1,011 | 1,011 | 1,000 | 1,000 | 300 | 1,000 |
| 2006-02-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2006-02-24 | 1,140 | 1,140 | 1,100 | 1,100 | 3,200 | 1,100 |
| 2006-02-23 | 1,140 | 1,140 | 1,100 | 1,110 | 1,700 | 1,110 |
| 2006-02-22 | 1,100 | 1,140 | 1,100 | 1,140 | 5,400 | 1,140 |
| 2006-02-21 | 1,050 | 1,070 | 1,050 | 1,070 | 3,100 | 1,070 |
| 2006-02-20 | 1,072 | 1,072 | 1,050 | 1,050 | 1,600 | 1,050 |
| 2006-02-17 | 1,071 | 1,071 | 1,071 | 1,071 | 200 | 1,071 |
| 2006-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2006-02-13 | 1,110 | 1,110 | 1,100 | 1,100 | 300 | 1,100 |
| 2006-02-10 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 1,110 |
| 2006-02-09 | 1,100 | 1,110 | 1,100 | 1,110 | 5,700 | 1,110 |
| 2006-02-08 | 1,101 | 1,101 | 1,101 | 1,101 | 300 | 1,101 |
| 2006-02-07 | 1,100 | 1,125 | 1,100 | 1,100 | 500 | 1,100 |
| 2006-02-06 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2006-02-03 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2006-01-27 | 1,136 | 1,175 | 1,136 | 1,175 | 400 | 1,175 |
| 2006-01-26 | 1,160 | 1,160 | 1,100 | 1,125 | 600 | 1,125 |
| 2006-01-25 | 1,172 | 1,187 | 1,172 | 1,187 | 2,800 | 1,187 |
| 2006-01-24 | 1,160 | 1,160 | 1,100 | 1,160 | 1,800 | 1,160 |
| 2006-01-23 | 1,200 | 1,200 | 1,160 | 1,160 | 5,500 | 1,160 |
| 2006-01-20 | 1,148 | 1,177 | 1,142 | 1,177 | 2,800 | 1,177 |
| 2006-01-19 | 1,100 | 1,150 | 1,100 | 1,150 | 3,200 | 1,150 |
| 2006-01-18 | 1,110 | 1,110 | 1,085 | 1,085 | 1,200 | 1,085 |
| 2006-01-16 | 1,134 | 1,134 | 1,120 | 1,120 | 500 | 1,120 |
| 2006-01-13 | 1,116 | 1,116 | 1,116 | 1,116 | 100 | 1,116 |
| 2006-01-12 | 1,093 | 1,117 | 1,092 | 1,093 | 600 | 1,093 |
| 2006-01-11 | 1,092 | 1,093 | 1,092 | 1,093 | 500 | 1,093 |
| 2006-01-10 | 1,091 | 1,092 | 1,091 | 1,092 | 800 | 1,092 |
| 2006-01-06 | 1,093 | 1,093 | 1,091 | 1,091 | 200 | 1,091 |
| 2006-01-05 | 1,116 | 1,116 | 1,090 | 1,090 | 1,400 | 1,090 |
分割・併合履歴 ： なし
