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