2877 日東ベスト(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 970 | 980 | 970 | 970 | 1,500 | 970 |
| 2008-12-26 | 965 | 975 | 960 | 960 | 2,500 | 960 |
| 2008-12-25 | 960 | 960 | 960 | 960 | 400 | 960 |
| 2008-12-24 | 940 | 940 | 940 | 940 | 400 | 940 |
| 2008-12-22 | 950 | 970 | 940 | 940 | 4,000 | 940 |
| 2008-12-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-12-18 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-12-17 | 959 | 959 | 959 | 959 | 400 | 959 |
| 2008-12-16 | 918 | 918 | 918 | 918 | 100 | 918 |
| 2008-12-15 | 950 | 950 | 901 | 920 | 1,100 | 920 |
| 2008-12-12 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2008-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2008-12-10 | 960 | 989 | 960 | 989 | 4,500 | 989 |
| 2008-12-09 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-12-05 | 941 | 941 | 910 | 910 | 700 | 910 |
| 2008-12-01 | 931 | 935 | 931 | 931 | 700 | 931 |
| 2008-11-28 | 951 | 951 | 951 | 951 | 300 | 951 |
| 2008-11-27 | 951 | 951 | 951 | 951 | 50,400 | 951 |
| 2008-11-26 | 955 | 980 | 950 | 950 | 2,200 | 950 |
| 2008-11-25 | 938 | 950 | 938 | 950 | 7,000 | 950 |
| 2008-11-21 | 924 | 925 | 924 | 925 | 3,400 | 925 |
| 2008-11-19 | 905 | 905 | 905 | 905 | 800 | 905 |
| 2008-11-18 | 910 | 925 | 903 | 905 | 2,800 | 905 |
| 2008-11-17 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2008-11-13 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2008-11-12 | 902 | 902 | 902 | 902 | 100 | 902 |
| 2008-11-11 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2008-11-07 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2008-11-05 | 920 | 920 | 900 | 900 | 800 | 900 |
| 2008-11-04 | 910 | 930 | 910 | 930 | 1,900 | 930 |
| 2008-10-24 | 930 | 960 | 930 | 950 | 3,300 | 950 |
| 2008-10-23 | 937 | 937 | 932 | 932 | 700 | 932 |
| 2008-10-22 | 950 | 980 | 950 | 980 | 6,400 | 980 |
| 2008-10-21 | 932 | 960 | 932 | 960 | 1,300 | 960 |
| 2008-10-20 | 930 | 930 | 930 | 930 | 400 | 930 |
| 2008-10-17 | 930 | 940 | 910 | 940 | 1,600 | 940 |
| 2008-10-07 | 930 | 930 | 930 | 930 | 1,300 | 930 |
| 2008-10-01 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2008-09-26 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2008-09-25 | 970 | 999 | 960 | 960 | 3,700 | 960 |
| 2008-09-24 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2008-09-22 | 970 | 980 | 970 | 980 | 5,600 | 980 |
| 2008-09-19 | 965 | 970 | 965 | 970 | 700 | 970 |
| 2008-09-17 | 955 | 955 | 955 | 955 | 900 | 955 |
| 2008-09-16 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2008-09-04 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-08-29 | 967 | 967 | 967 | 967 | 500 | 967 |
| 2008-08-26 | 968 | 968 | 968 | 968 | 200 | 968 |
| 2008-08-25 | 986 | 989 | 986 | 989 | 3,300 | 989 |
| 2008-08-22 | 989 | 989 | 980 | 989 | 6,000 | 989 |
| 2008-08-19 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2008-08-18 | 960 | 960 | 958 | 958 | 1,000 | 958 |
| 2008-08-15 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2008-08-14 | 961 | 961 | 955 | 955 | 4,800 | 955 |
| 2008-08-13 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2008-08-12 | 973 | 973 | 971 | 971 | 1,000 | 971 |
| 2008-08-08 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-08-07 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2008-07-28 | 1,025 | 1,028 | 1,000 | 1,000 | 700 | 1,000 |
| 2008-07-25 | 1,010 | 1,015 | 1,010 | 1,015 | 4,000 | 1,015 |
| 2008-07-24 | 992 | 1,001 | 981 | 1,000 | 3,200 | 1,000 |
| 2008-07-23 | 1,000 | 1,010 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2008-07-22 | 989 | 1,000 | 980 | 1,000 | 7,300 | 1,000 |
| 2008-07-18 | 985 | 990 | 985 | 990 | 500 | 990 |
| 2008-07-17 | 970 | 970 | 962 | 962 | 1,100 | 962 |
| 2008-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2008-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-07-10 | 999 | 1,020 | 990 | 990 | 15,500 | 990 |
| 2008-07-09 | 990 | 999 | 986 | 999 | 1,400 | 999 |
| 2008-07-08 | 1,001 | 1,001 | 983 | 983 | 1,100 | 983 |
| 2008-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2008-07-03 | 981 | 999 | 981 | 999 | 1,200 | 999 |
| 2008-07-01 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2008-06-30 | 1,000 | 1,010 | 999 | 999 | 1,500 | 999 |
| 2008-06-25 | 982 | 999 | 982 | 999 | 3,300 | 999 |
| 2008-06-24 | 982 | 982 | 982 | 982 | 800 | 982 |
| 2008-06-23 | 985 | 995 | 981 | 981 | 5,500 | 981 |
| 2008-06-20 | 975 | 995 | 975 | 995 | 1,400 | 995 |
| 2008-06-19 | 975 | 975 | 965 | 975 | 1,700 | 975 |
| 2008-06-18 | 963 | 975 | 963 | 975 | 1,800 | 975 |
| 2008-06-17 | 960 | 963 | 960 | 963 | 1,300 | 963 |
| 2008-06-10 | 936 | 936 | 936 | 936 | 300 | 936 |
| 2008-06-09 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2008-06-05 | 964 | 964 | 944 | 944 | 200 | 944 |
| 2008-06-04 | 935 | 935 | 934 | 934 | 300 | 934 |
| 2008-06-02 | 950 | 950 | 931 | 931 | 700 | 931 |
| 2008-05-30 | 946 | 950 | 946 | 950 | 1,500 | 950 |
| 2008-05-29 | 946 | 950 | 946 | 946 | 300 | 946 |
| 2008-05-28 | 947 | 947 | 946 | 946 | 200 | 946 |
| 2008-05-26 | 989 | 1,000 | 989 | 999 | 700 | 999 |
| 2008-05-23 | 985 | 990 | 950 | 983 | 7,600 | 983 |
| 2008-05-22 | 958 | 960 | 946 | 946 | 6,600 | 946 |
| 2008-05-21 | 960 | 960 | 960 | 960 | 1,300 | 960 |
| 2008-05-20 | 950 | 970 | 950 | 970 | 3,800 | 970 |
| 2008-05-16 | 942 | 948 | 942 | 948 | 1,500 | 948 |
| 2008-05-13 | 944 | 944 | 944 | 944 | 500 | 944 |
| 2008-05-09 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2008-04-30 | 943 | 943 | 943 | 943 | 600 | 943 |
| 2008-04-25 | 960 | 989 | 960 | 989 | 3,100 | 989 |
| 2008-04-24 | 950 | 970 | 950 | 970 | 1,400 | 970 |
| 2008-04-23 | 950 | 950 | 950 | 950 | 1,900 | 950 |
| 2008-04-22 | 960 | 961 | 960 | 961 | 5,100 | 961 |
| 2008-04-21 | 955 | 958 | 946 | 948 | 1,000 | 948 |
| 2008-04-16 | 954 | 954 | 954 | 954 | 700 | 954 |
| 2008-04-15 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-04-14 | 936 | 936 | 936 | 936 | 800 | 936 |
| 2008-04-11 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2008-04-09 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2008-04-03 | 951 | 951 | 951 | 951 | 200 | 951 |
| 2008-04-01 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2008-03-25 | 999 | 1,000 | 950 | 970 | 4,100 | 970 |
| 2008-03-24 | 976 | 978 | 967 | 967 | 6,700 | 967 |
| 2008-03-21 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2008-03-19 | 950 | 950 | 946 | 946 | 600 | 946 |
| 2008-03-18 | 950 | 970 | 950 | 970 | 1,100 | 970 |
| 2008-03-17 | 946 | 946 | 946 | 946 | 500 | 946 |
| 2008-03-12 | 945 | 945 | 945 | 945 | 2,100 | 945 |
| 2008-03-11 | 945 | 945 | 945 | 945 | 400 | 945 |
| 2008-03-06 | 945 | 945 | 945 | 945 | 1,600 | 945 |
| 2008-03-04 | 945 | 945 | 945 | 945 | 300 | 945 |
| 2008-03-03 | 940 | 940 | 936 | 936 | 800 | 936 |
| 2008-02-25 | 990 | 1,000 | 980 | 1,000 | 3,600 | 1,000 |
| 2008-02-22 | 990 | 990 | 990 | 990 | 5,600 | 990 |
| 2008-02-20 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2008-02-18 | 980 | 980 | 942 | 942 | 1,500 | 942 |
| 2008-02-06 | 979 | 979 | 979 | 979 | 7,900 | 979 |
| 2008-02-01 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2008-01-25 | 980 | 980 | 980 | 980 | 3,200 | 980 |
| 2008-01-23 | 999 | 999 | 999 | 999 | 500 | 999 |
| 2008-01-22 | 980 | 999 | 976 | 999 | 6,100 | 999 |
| 2008-01-18 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2008-01-17 | 946 | 946 | 946 | 946 | 200 | 946 |
| 2008-01-16 | 956 | 960 | 932 | 932 | 5,500 | 932 |
| 2008-01-10 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2008-01-09 | 974 | 974 | 974 | 974 | 300 | 974 |
分割・併合履歴 ： なし
