2877 日東ベスト(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 879 | 880 | 879 | 880 | 1,300 | 880 |
| 2009-12-28 | 865 | 865 | 864 | 865 | 800 | 865 |
| 2009-12-25 | 780 | 835 | 780 | 835 | 1,500 | 835 |
| 2009-12-24 | 810 | 820 | 810 | 820 | 5,600 | 820 |
| 2009-12-22 | 805 | 815 | 805 | 815 | 2,200 | 815 |
| 2009-12-21 | 800 | 800 | 790 | 790 | 7,700 | 790 |
| 2009-12-15 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2009-12-10 | 790 | 820 | 790 | 820 | 7,500 | 820 |
| 2009-12-09 | 810 | 810 | 810 | 810 | 1,600 | 810 |
| 2009-12-01 | 790 | 790 | 790 | 790 | 400 | 790 |
| 2009-11-27 | 780 | 780 | 770 | 770 | 500 | 770 |
| 2009-11-26 | 800 | 800 | 800 | 800 | 600 | 800 |
| 2009-11-25 | 799 | 800 | 799 | 800 | 3,700 | 800 |
| 2009-11-24 | 800 | 818 | 770 | 770 | 10,300 | 770 |
| 2009-11-20 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2009-11-18 | 783 | 783 | 783 | 783 | 200 | 783 |
| 2009-11-17 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2009-11-04 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2009-10-29 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2009-10-23 | 780 | 810 | 780 | 782 | 4,000 | 782 |
| 2009-10-22 | 810 | 814 | 800 | 800 | 7,400 | 800 |
| 2009-10-21 | 819 | 819 | 810 | 810 | 1,900 | 810 |
| 2009-10-19 | 830 | 830 | 820 | 820 | 200 | 820 |
| 2009-10-16 | 820 | 820 | 811 | 811 | 2,600 | 811 |
| 2009-10-15 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2009-10-09 | 800 | 800 | 795 | 795 | 600 | 795 |
| 2009-10-05 | 791 | 795 | 791 | 795 | 1,100 | 795 |
| 2009-09-28 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2009-09-25 | 859 | 870 | 811 | 811 | 4,200 | 811 |
| 2009-09-24 | 838 | 849 | 838 | 849 | 6,400 | 849 |
| 2009-09-18 | 819 | 838 | 815 | 838 | 5,800 | 838 |
| 2009-09-15 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2009-09-11 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2009-09-10 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2009-09-09 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2009-09-08 | 799 | 799 | 799 | 799 | 200 | 799 |
| 2009-09-07 | 800 | 800 | 800 | 800 | 700 | 800 |
| 2009-09-03 | 823 | 823 | 823 | 823 | 100 | 823 |
| 2009-09-02 | 823 | 823 | 823 | 823 | 300 | 823 |
| 2009-09-01 | 813 | 823 | 813 | 823 | 400 | 823 |
| 2009-08-31 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2009-08-27 | 825 | 825 | 820 | 820 | 1,400 | 820 |
| 2009-08-26 | 848 | 848 | 848 | 848 | 100 | 848 |
| 2009-08-25 | 845 | 850 | 845 | 850 | 3,500 | 850 |
| 2009-08-24 | 824 | 840 | 810 | 840 | 12,100 | 840 |
| 2009-08-21 | 825 | 836 | 825 | 833 | 800 | 833 |
| 2009-08-20 | 810 | 825 | 810 | 825 | 3,100 | 825 |
| 2009-08-19 | 815 | 816 | 815 | 815 | 2,100 | 815 |
| 2009-08-18 | 820 | 820 | 820 | 820 | 800 | 820 |
| 2009-08-17 | 824 | 825 | 824 | 825 | 1,000 | 825 |
| 2009-08-14 | 830 | 830 | 830 | 830 | 600 | 830 |
| 2009-08-12 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2009-08-11 | 830 | 830 | 830 | 830 | 400 | 830 |
| 2009-08-05 | 830 | 830 | 820 | 820 | 6,100 | 820 |
| 2009-08-04 | 820 | 820 | 820 | 820 | 700 | 820 |
| 2009-07-31 | 833 | 833 | 830 | 830 | 1,000 | 830 |
| 2009-07-27 | 841 | 841 | 841 | 841 | 600 | 841 |
| 2009-07-24 | 850 | 870 | 850 | 870 | 3,400 | 870 |
| 2009-07-23 | 853 | 853 | 850 | 850 | 600 | 850 |
| 2009-07-22 | 854 | 870 | 853 | 860 | 16,300 | 860 |
| 2009-07-21 | 855 | 855 | 855 | 855 | 2,700 | 855 |
| 2009-07-15 | 860 | 860 | 860 | 860 | 300 | 860 |
| 2009-07-14 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2009-07-13 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2009-07-10 | 851 | 860 | 850 | 860 | 17,500 | 860 |
| 2009-07-09 | 845 | 857 | 845 | 851 | 900 | 851 |
| 2009-07-08 | 839 | 850 | 839 | 850 | 1,900 | 850 |
| 2009-07-07 | 840 | 840 | 840 | 840 | 400 | 840 |
| 2009-07-06 | 845 | 845 | 845 | 845 | 1,900 | 845 |
| 2009-07-02 | 848 | 848 | 848 | 848 | 200 | 848 |
| 2009-07-01 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2009-06-30 | 850 | 850 | 850 | 850 | 2,100 | 850 |
| 2009-06-29 | 852 | 852 | 850 | 850 | 2,900 | 850 |
| 2009-06-26 | 852 | 853 | 851 | 851 | 900 | 851 |
| 2009-06-25 | 860 | 870 | 859 | 860 | 3,500 | 860 |
| 2009-06-24 | 853 | 853 | 853 | 853 | 700 | 853 |
| 2009-06-23 | 878 | 878 | 878 | 878 | 800 | 878 |
| 2009-06-22 | 854 | 880 | 854 | 880 | 8,200 | 880 |
| 2009-06-19 | 864 | 865 | 864 | 865 | 1,200 | 865 |
| 2009-06-18 | 865 | 865 | 848 | 850 | 2,300 | 850 |
| 2009-06-16 | 855 | 860 | 855 | 860 | 1,400 | 860 |
| 2009-06-15 | 850 | 855 | 846 | 855 | 8,300 | 855 |
| 2009-06-05 | 840 | 840 | 840 | 840 | 1,100 | 840 |
| 2009-05-26 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2009-05-25 | 845 | 880 | 845 | 880 | 3,400 | 880 |
| 2009-05-22 | 850 | 855 | 850 | 855 | 7,100 | 855 |
| 2009-05-21 | 850 | 860 | 843 | 850 | 1,400 | 850 |
| 2009-05-20 | 850 | 860 | 850 | 860 | 1,500 | 860 |
| 2009-05-15 | 849 | 850 | 845 | 845 | 3,800 | 845 |
| 2009-05-11 | 836 | 836 | 826 | 826 | 900 | 826 |
| 2009-05-08 | 829 | 829 | 829 | 829 | 100 | 829 |
| 2009-05-07 | 849 | 849 | 849 | 849 | 500 | 849 |
| 2009-04-24 | 850 | 880 | 850 | 880 | 3,500 | 880 |
| 2009-04-23 | 819 | 859 | 819 | 859 | 700 | 859 |
| 2009-04-22 | 850 | 850 | 849 | 849 | 7,000 | 849 |
| 2009-04-21 | 860 | 860 | 860 | 860 | 1,100 | 860 |
| 2009-04-20 | 850 | 860 | 850 | 860 | 500 | 860 |
| 2009-04-16 | 846 | 856 | 832 | 832 | 2,300 | 832 |
| 2009-04-14 | 852 | 852 | 831 | 831 | 3,000 | 831 |
| 2009-04-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-04-08 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2009-04-07 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2009-04-06 | 809 | 840 | 809 | 840 | 1,300 | 840 |
| 2009-04-02 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2009-03-30 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2009-03-25 | 890 | 910 | 890 | 910 | 3,200 | 910 |
| 2009-03-24 | 900 | 900 | 900 | 900 | 700 | 900 |
| 2009-03-23 | 894 | 915 | 894 | 914 | 6,300 | 914 |
| 2009-03-18 | 895 | 898 | 895 | 898 | 400 | 898 |
| 2009-03-16 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2009-03-11 | 850 | 850 | 850 | 850 | 1,900 | 850 |
| 2009-03-10 | 880 | 880 | 880 | 880 | 1,900 | 880 |
| 2009-03-09 | 881 | 881 | 880 | 880 | 800 | 880 |
| 2009-02-27 | 932 | 932 | 932 | 932 | 37,900 | 932 |
| 2009-02-25 | 924 | 935 | 924 | 935 | 3,300 | 935 |
| 2009-02-24 | 904 | 915 | 894 | 915 | 1,400 | 915 |
| 2009-02-23 | 888 | 894 | 888 | 894 | 5,800 | 894 |
| 2009-02-20 | 940 | 945 | 871 | 898 | 10,400 | 898 |
| 2009-02-19 | 918 | 918 | 918 | 918 | 800 | 918 |
| 2009-02-16 | 871 | 871 | 871 | 871 | 200 | 871 |
| 2009-02-04 | 920 | 920 | 900 | 900 | 2,200 | 900 |
| 2009-01-30 | 920 | 920 | 920 | 920 | 800 | 920 |
| 2009-01-26 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2009-01-23 | 950 | 978 | 950 | 975 | 4,200 | 975 |
| 2009-01-22 | 970 | 970 | 965 | 965 | 5,600 | 965 |
| 2009-01-21 | 965 | 965 | 965 | 965 | 400 | 965 |
| 2009-01-20 | 958 | 963 | 958 | 963 | 600 | 963 |
| 2009-01-13 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2009-01-09 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2009-01-08 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2009-01-05 | 985 | 989 | 985 | 989 | 600 | 989 |
分割・併合履歴 ： なし
