2877 日東ベスト(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2007-12-26 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2007-12-25 | 979 | 1,000 | 979 | 1,000 | 8,900 | 1,000 |
| 2007-12-21 | 970 | 979 | 970 | 979 | 500 | 979 |
| 2007-12-19 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2007-12-18 | 970 | 980 | 970 | 980 | 1,100 | 980 |
| 2007-12-17 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2007-12-10 | 980 | 980 | 980 | 980 | 6,500 | 980 |
| 2007-12-07 | 971 | 980 | 971 | 980 | 1,100 | 980 |
| 2007-12-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-11-29 | 980 | 980 | 920 | 920 | 200 | 920 |
| 2007-11-22 | 988 | 1,000 | 988 | 1,000 | 9,300 | 1,000 |
| 2007-11-21 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2007-11-19 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2007-11-16 | 956 | 987 | 956 | 987 | 1,300 | 987 |
| 2007-11-09 | 955 | 955 | 931 | 932 | 1,900 | 932 |
| 2007-11-02 | 955 | 956 | 955 | 956 | 400 | 956 |
| 2007-10-26 | 1,040 | 1,040 | 1,040 | 1,040 | 800 | 1,040 |
| 2007-10-25 | 1,000 | 1,020 | 1,000 | 1,020 | 2,300 | 1,020 |
| 2007-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2007-10-23 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 1,000 |
| 2007-10-22 | 1,038 | 1,040 | 1,020 | 1,020 | 6,200 | 1,020 |
| 2007-10-19 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2007-10-18 | 1,000 | 1,040 | 1,000 | 1,040 | 1,000 | 1,040 |
| 2007-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-10-15 | 976 | 980 | 976 | 976 | 400 | 976 |
| 2007-10-12 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 2007-10-09 | 986 | 986 | 986 | 986 | 200 | 986 |
| 2007-10-04 | 985 | 985 | 985 | 985 | 400 | 985 |
| 2007-10-02 | 980 | 988 | 980 | 988 | 300 | 988 |
| 2007-10-01 | 970 | 970 | 960 | 960 | 3,800 | 960 |
| 2007-09-27 | 1,090 | 1,090 | 1,090 | 1,090 | 400 | 1,090 |
| 2007-09-26 | 1,060 | 1,070 | 1,060 | 1,070 | 800 | 1,070 |
| 2007-09-25 | 1,049 | 1,060 | 1,030 | 1,060 | 7,800 | 1,060 |
| 2007-09-21 | 1,010 | 1,050 | 1,010 | 1,050 | 1,700 | 1,050 |
| 2007-09-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2007-09-19 | 1,021 | 1,021 | 1,011 | 1,012 | 1,600 | 1,012 |
| 2007-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2007-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-09-10 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2007-08-30 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2007-08-29 | 1,080 | 1,080 | 1,080 | 1,080 | 2,400 | 1,080 |
| 2007-08-28 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2007-08-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,900 | 1,060 |
| 2007-08-24 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 1,050 |
| 2007-08-23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,100 | 1,040 |
| 2007-08-22 | 1,030 | 1,030 | 1,020 | 1,030 | 4,500 | 1,030 |
| 2007-08-21 | 1,000 | 1,020 | 1,000 | 1,020 | 400 | 1,020 |
| 2007-08-20 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-08-17 | 942 | 946 | 942 | 946 | 500 | 946 |
| 2007-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-07-31 | 1,000 | 1,000 | 980 | 980 | 200 | 980 |
| 2007-07-30 | 1,110 | 1,110 | 1,100 | 1,100 | 3,400 | 1,100 |
| 2007-07-27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,100 | 1,100 |
| 2007-07-25 | 1,050 | 1,050 | 1,050 | 1,050 | 800 | 1,050 |
| 2007-07-23 | 1,015 | 1,015 | 1,015 | 1,015 | 5,800 | 1,015 |
| 2007-07-20 | 1,030 | 1,030 | 1,015 | 1,015 | 500 | 1,015 |
| 2007-07-19 | 1,021 | 1,027 | 1,002 | 1,010 | 1,800 | 1,010 |
| 2007-07-18 | 998 | 1,021 | 988 | 1,021 | 1,300 | 1,021 |
| 2007-07-17 | 975 | 999 | 975 | 999 | 2,100 | 999 |
| 2007-07-11 | 960 | 970 | 960 | 970 | 1,500 | 970 |
| 2007-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 15,400 | 1,000 |
| 2007-07-09 | 985 | 985 | 985 | 985 | 1,600 | 985 |
| 2007-07-06 | 990 | 1,000 | 990 | 1,000 | 2,900 | 1,000 |
| 2007-07-05 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2007-07-04 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2007-07-02 | 964 | 964 | 964 | 964 | 1,500 | 964 |
| 2007-06-29 | 962 | 962 | 962 | 962 | 800 | 962 |
| 2007-06-28 | 952 | 952 | 952 | 952 | 500 | 952 |
| 2007-06-27 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2007-06-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2007-06-25 | 1,018 | 1,020 | 1,018 | 1,020 | 3,200 | 1,020 |
| 2007-06-22 | 1,000 | 1,001 | 1,000 | 1,000 | 5,500 | 1,000 |
| 2007-06-21 | 990 | 990 | 990 | 990 | 1,300 | 990 |
| 2007-06-20 | 991 | 992 | 990 | 990 | 1,500 | 990 |
| 2007-06-18 | 975 | 1,000 | 975 | 1,000 | 1,000 | 1,000 |
| 2007-06-14 | 974 | 974 | 964 | 974 | 1,000 | 974 |
| 2007-06-13 | 974 | 974 | 974 | 974 | 1,500 | 974 |
| 2007-06-08 | 974 | 974 | 974 | 974 | 100 | 974 |
| 2007-06-06 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2007-05-30 | 935 | 950 | 935 | 950 | 1,400 | 950 |
| 2007-05-29 | 960 | 975 | 960 | 975 | 300 | 975 |
| 2007-05-28 | 965 | 965 | 950 | 950 | 2,000 | 950 |
| 2007-05-25 | 992 | 992 | 962 | 962 | 3,300 | 962 |
| 2007-05-24 | 972 | 992 | 972 | 992 | 1,300 | 992 |
| 2007-05-23 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2007-05-22 | 1,025 | 1,025 | 951 | 951 | 8,200 | 951 |
| 2007-05-21 | 995 | 1,025 | 995 | 1,025 | 700 | 1,025 |
| 2007-05-17 | 971 | 995 | 971 | 995 | 1,400 | 995 |
| 2007-05-15 | 953 | 971 | 953 | 971 | 1,200 | 971 |
| 2007-05-11 | 954 | 954 | 953 | 953 | 400 | 953 |
| 2007-05-09 | 952 | 952 | 952 | 952 | 100 | 952 |
| 2007-05-08 | 950 | 950 | 950 | 950 | 900 | 950 |
| 2007-05-07 | 960 | 960 | 950 | 950 | 1,700 | 950 |
| 2007-04-26 | 950 | 980 | 950 | 950 | 1,400 | 950 |
| 2007-04-25 | 979 | 1,000 | 979 | 1,000 | 3,000 | 1,000 |
| 2007-04-24 | 1,000 | 1,000 | 989 | 989 | 4,000 | 989 |
| 2007-04-23 | 989 | 989 | 989 | 989 | 2,400 | 989 |
| 2007-04-16 | 940 | 990 | 940 | 990 | 200 | 990 |
| 2007-04-13 | 920 | 950 | 920 | 950 | 400 | 950 |
| 2007-04-03 | 948 | 950 | 948 | 950 | 2,200 | 950 |
| 2007-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-03-23 | 999 | 1,000 | 999 | 1,000 | 3,900 | 1,000 |
| 2007-03-22 | 999 | 1,000 | 999 | 1,000 | 5,800 | 1,000 |
| 2007-03-19 | 980 | 1,000 | 980 | 1,000 | 1,000 | 1,000 |
| 2007-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2007-03-09 | 954 | 970 | 954 | 970 | 400 | 970 |
| 2007-03-08 | 984 | 1,024 | 984 | 1,024 | 300 | 1,024 |
| 2007-03-07 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2007-03-05 | 951 | 951 | 951 | 951 | 900 | 951 |
| 2007-03-02 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2007-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2007-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,400 | 1,000 |
| 2007-02-21 | 1,025 | 1,050 | 1,000 | 1,000 | 3,800 | 1,000 |
| 2007-02-19 | 995 | 1,025 | 995 | 1,025 | 300 | 1,025 |
| 2007-02-16 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2007-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2007-02-14 | 1,000 | 1,020 | 980 | 1,020 | 800 | 1,020 |
| 2007-02-13 | 1,000 | 1,000 | 985 | 1,000 | 1,000 | 1,000 |
| 2007-02-09 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2007-02-02 | 997 | 997 | 997 | 997 | 200 | 997 |
| 2007-02-01 | 1,000 | 1,000 | 974 | 976 | 2,100 | 976 |
| 2007-01-31 | 972 | 974 | 972 | 974 | 300 | 974 |
| 2007-01-30 | 972 | 972 | 972 | 972 | 100 | 972 |
| 2007-01-29 | 1,000 | 1,000 | 970 | 970 | 800 | 970 |
| 2007-01-26 | 999 | 1,000 | 999 | 1,000 | 3,000 | 1,000 |
| 2007-01-25 | 990 | 990 | 990 | 990 | 400 | 990 |
| 2007-01-23 | 970 | 972 | 970 | 972 | 200 | 972 |
| 2007-01-22 | 1,000 | 1,000 | 962 | 962 | 5,800 | 962 |
| 2007-01-19 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2007-01-16 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2007-01-15 | 950 | 975 | 950 | 975 | 5,100 | 975 |
| 2007-01-05 | 970 | 970 | 970 | 970 | 100 | 970 |
分割・併合履歴 ： なし
