2877 日東ベスト(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 769 | 780 | 769 | 780 | 200 | 780 |
| 2015-12-29 | 765 | 771 | 765 | 771 | 3,200 | 771 |
| 2015-12-28 | 767 | 795 | 767 | 793 | 3,000 | 793 |
| 2015-12-25 | 768 | 768 | 768 | 768 | 2,900 | 768 |
| 2015-12-24 | 770 | 770 | 768 | 768 | 600 | 768 |
| 2015-12-22 | 776 | 777 | 766 | 777 | 8,200 | 777 |
| 2015-12-21 | 770 | 777 | 770 | 776 | 1,500 | 776 |
| 2015-12-18 | 765 | 773 | 765 | 770 | 1,200 | 770 |
| 2015-12-17 | 765 | 769 | 762 | 762 | 1,300 | 762 |
| 2015-12-16 | 769 | 769 | 762 | 765 | 6,100 | 765 |
| 2015-12-15 | 757 | 769 | 755 | 769 | 3,600 | 769 |
| 2015-12-14 | 752 | 755 | 752 | 755 | 1,500 | 755 |
| 2015-12-11 | 752 | 757 | 752 | 757 | 400 | 757 |
| 2015-12-10 | 747 | 751 | 747 | 751 | 2,000 | 751 |
| 2015-12-09 | 767 | 767 | 762 | 762 | 1,300 | 762 |
| 2015-12-08 | 768 | 768 | 761 | 761 | 1,100 | 761 |
| 2015-12-07 | 761 | 765 | 761 | 761 | 1,700 | 761 |
| 2015-12-04 | 779 | 779 | 763 | 763 | 3,300 | 763 |
| 2015-12-03 | 765 | 778 | 765 | 770 | 1,600 | 770 |
| 2015-12-02 | 765 | 766 | 765 | 765 | 900 | 765 |
| 2015-12-01 | 762 | 765 | 762 | 765 | 700 | 765 |
| 2015-11-30 | 761 | 768 | 761 | 768 | 300 | 768 |
| 2015-11-27 | 765 | 765 | 760 | 760 | 900 | 760 |
| 2015-11-26 | 778 | 778 | 748 | 764 | 5,900 | 764 |
| 2015-11-25 | 779 | 779 | 777 | 778 | 4,000 | 778 |
| 2015-11-24 | 778 | 778 | 770 | 772 | 7,800 | 772 |
| 2015-11-20 | 772 | 778 | 769 | 778 | 2,400 | 778 |
| 2015-11-19 | 773 | 773 | 769 | 773 | 2,000 | 773 |
| 2015-11-18 | 768 | 776 | 768 | 771 | 1,000 | 771 |
| 2015-11-17 | 782 | 782 | 765 | 765 | 1,800 | 765 |
| 2015-11-16 | 788 | 788 | 774 | 774 | 5,100 | 774 |
| 2015-11-13 | 766 | 773 | 766 | 773 | 1,800 | 773 |
| 2015-11-12 | 773 | 773 | 760 | 771 | 4,500 | 771 |
| 2015-11-11 | 770 | 773 | 770 | 772 | 1,200 | 772 |
| 2015-11-10 | 770 | 775 | 770 | 770 | 1,100 | 770 |
| 2015-11-09 | 774 | 774 | 765 | 770 | 1,400 | 770 |
| 2015-11-06 | 779 | 779 | 750 | 760 | 5,700 | 760 |
| 2015-11-05 | 779 | 779 | 770 | 772 | 800 | 772 |
| 2015-11-04 | 770 | 778 | 770 | 778 | 1,100 | 778 |
| 2015-11-02 | 765 | 765 | 762 | 764 | 2,600 | 764 |
| 2015-10-30 | 770 | 785 | 770 | 770 | 1,000 | 770 |
| 2015-10-29 | 768 | 770 | 760 | 769 | 5,700 | 769 |
| 2015-10-28 | 794 | 794 | 733 | 767 | 15,600 | 767 |
| 2015-10-27 | 809 | 815 | 800 | 800 | 5,700 | 800 |
| 2015-10-26 | 807 | 814 | 800 | 814 | 5,300 | 814 |
| 2015-10-23 | 803 | 819 | 803 | 807 | 4,000 | 807 |
| 2015-10-22 | 803 | 805 | 799 | 801 | 10,700 | 801 |
| 2015-10-21 | 801 | 805 | 794 | 803 | 2,800 | 803 |
| 2015-10-20 | 800 | 800 | 795 | 796 | 900 | 796 |
| 2015-10-19 | 800 | 800 | 790 | 800 | 3,300 | 800 |
| 2015-10-16 | 820 | 820 | 800 | 801 | 6,700 | 801 |
| 2015-10-15 | 800 | 820 | 799 | 820 | 6,800 | 820 |
| 2015-10-14 | 791 | 799 | 791 | 795 | 1,800 | 795 |
| 2015-10-13 | 783 | 790 | 782 | 790 | 1,300 | 790 |
| 2015-10-09 | 786 | 786 | 786 | 786 | 800 | 786 |
| 2015-10-08 | 790 | 797 | 781 | 789 | 5,200 | 789 |
| 2015-10-07 | 787 | 795 | 780 | 786 | 5,000 | 786 |
| 2015-10-06 | 800 | 802 | 794 | 795 | 3,400 | 795 |
| 2015-10-05 | 787 | 803 | 787 | 803 | 6,400 | 803 |
| 2015-10-02 | 788 | 788 | 770 | 780 | 2,700 | 780 |
| 2015-10-01 | 782 | 782 | 782 | 782 | 200 | 782 |
| 2015-09-30 | 782 | 785 | 782 | 785 | 200 | 785 |
| 2015-09-29 | 800 | 800 | 777 | 781 | 2,000 | 781 |
| 2015-09-28 | 800 | 820 | 785 | 799 | 6,000 | 799 |
| 2015-09-25 | 775 | 794 | 773 | 794 | 5,500 | 794 |
| 2015-09-24 | 801 | 801 | 760 | 780 | 11,400 | 780 |
| 2015-09-18 | 819 | 819 | 795 | 801 | 6,400 | 801 |
| 2015-09-17 | 800 | 823 | 770 | 823 | 5,500 | 823 |
| 2015-09-16 | 811 | 817 | 783 | 785 | 4,700 | 785 |
| 2015-09-15 | 776 | 817 | 776 | 781 | 7,100 | 781 |
| 2015-09-14 | 800 | 818 | 778 | 781 | 7,300 | 781 |
| 2015-09-11 | 774 | 800 | 774 | 785 | 6,500 | 785 |
| 2015-09-10 | 751 | 775 | 751 | 774 | 500 | 774 |
| 2015-09-09 | 748 | 752 | 748 | 750 | 1,800 | 750 |
| 2015-09-07 | 766 | 766 | 748 | 748 | 1,000 | 748 |
| 2015-09-04 | 780 | 780 | 749 | 751 | 1,300 | 751 |
| 2015-09-03 | 771 | 776 | 760 | 760 | 6,400 | 760 |
| 2015-09-02 | 750 | 772 | 749 | 770 | 8,700 | 770 |
| 2015-09-01 | 736 | 739 | 736 | 739 | 700 | 739 |
| 2015-08-28 | 748 | 748 | 736 | 736 | 500 | 736 |
| 2015-08-27 | 748 | 748 | 735 | 739 | 5,700 | 739 |
| 2015-08-26 | 736 | 748 | 736 | 748 | 1,700 | 748 |
| 2015-08-25 | 735 | 736 | 735 | 736 | 3,600 | 736 |
| 2015-08-24 | 748 | 749 | 735 | 735 | 10,100 | 735 |
| 2015-08-21 | 747 | 750 | 746 | 748 | 4,500 | 748 |
| 2015-08-20 | 754 | 754 | 747 | 747 | 1,500 | 747 |
| 2015-08-19 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2015-08-18 | 748 | 748 | 746 | 748 | 2,000 | 748 |
| 2015-08-17 | 748 | 748 | 744 | 744 | 5,400 | 744 |
| 2015-08-14 | 750 | 750 | 744 | 745 | 1,700 | 745 |
| 2015-08-13 | 757 | 769 | 741 | 750 | 21,500 | 750 |
| 2015-08-12 | 735 | 735 | 734 | 734 | 1,800 | 734 |
| 2015-08-11 | 736 | 736 | 734 | 734 | 1,800 | 734 |
| 2015-08-10 | 737 | 737 | 735 | 736 | 1,900 | 736 |
| 2015-08-07 | 755 | 755 | 736 | 737 | 2,700 | 737 |
| 2015-08-06 | 739 | 740 | 739 | 740 | 500 | 740 |
| 2015-08-05 | 738 | 740 | 736 | 736 | 2,500 | 736 |
| 2015-08-04 | 745 | 745 | 737 | 737 | 400 | 737 |
| 2015-08-03 | 741 | 744 | 740 | 744 | 1,800 | 744 |
| 2015-07-31 | 745 | 745 | 736 | 740 | 2,800 | 740 |
| 2015-07-30 | 756 | 767 | 745 | 745 | 2,900 | 745 |
| 2015-07-29 | 747 | 747 | 740 | 741 | 1,700 | 741 |
| 2015-07-28 | 745 | 745 | 740 | 740 | 600 | 740 |
| 2015-07-27 | 749 | 749 | 746 | 746 | 600 | 746 |
| 2015-07-24 | 750 | 751 | 750 | 750 | 5,100 | 750 |
| 2015-07-23 | 758 | 758 | 745 | 750 | 1,300 | 750 |
| 2015-07-22 | 762 | 762 | 760 | 760 | 21,900 | 760 |
| 2015-07-21 | 767 | 773 | 758 | 773 | 10,600 | 773 |
| 2015-07-17 | 766 | 767 | 765 | 767 | 2,600 | 767 |
| 2015-07-16 | 766 | 770 | 765 | 770 | 2,600 | 770 |
| 2015-07-15 | 757 | 766 | 751 | 766 | 6,700 | 766 |
| 2015-07-14 | 748 | 766 | 748 | 766 | 1,700 | 766 |
| 2015-07-13 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2015-07-10 | 758 | 758 | 742 | 742 | 16,600 | 742 |
| 2015-07-09 | 751 | 755 | 751 | 755 | 700 | 755 |
| 2015-07-08 | 759 | 759 | 753 | 753 | 2,000 | 753 |
| 2015-07-07 | 757 | 759 | 757 | 759 | 400 | 759 |
| 2015-07-06 | 759 | 759 | 759 | 759 | 300 | 759 |
| 2015-07-03 | 756 | 759 | 726 | 759 | 4,100 | 759 |
| 2015-07-02 | 760 | 765 | 755 | 755 | 3,100 | 755 |
| 2015-07-01 | 753 | 760 | 753 | 760 | 4,200 | 760 |
| 2015-06-30 | 751 | 751 | 748 | 748 | 1,300 | 748 |
| 2015-06-29 | 752 | 752 | 751 | 751 | 900 | 751 |
| 2015-06-26 | 751 | 752 | 751 | 752 | 200 | 752 |
| 2015-06-25 | 750 | 752 | 750 | 751 | 3,400 | 751 |
| 2015-06-24 | 751 | 751 | 750 | 750 | 600 | 750 |
| 2015-06-23 | 753 | 753 | 753 | 753 | 800 | 753 |
| 2015-06-22 | 750 | 750 | 750 | 750 | 6,800 | 750 |
| 2015-06-19 | 746 | 750 | 746 | 750 | 1,200 | 750 |
| 2015-06-18 | 747 | 747 | 747 | 747 | 200 | 747 |
| 2015-06-17 | 745 | 745 | 742 | 745 | 1,600 | 745 |
| 2015-06-16 | 742 | 742 | 742 | 742 | 200 | 742 |
| 2015-06-15 | 740 | 743 | 740 | 743 | 500 | 743 |
| 2015-06-12 | 735 | 736 | 735 | 735 | 2,100 | 735 |
| 2015-06-11 | 738 | 740 | 738 | 740 | 300 | 740 |
| 2015-06-10 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2015-06-05 | 745 | 745 | 745 | 745 | 500 | 745 |
| 2015-06-03 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2015-06-02 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2015-05-28 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2015-05-26 | 741 | 741 | 731 | 740 | 1,500 | 740 |
| 2015-05-25 | 750 | 750 | 740 | 741 | 3,400 | 741 |
| 2015-05-22 | 749 | 750 | 749 | 750 | 7,800 | 750 |
| 2015-05-21 | 745 | 749 | 743 | 749 | 6,400 | 749 |
| 2015-05-20 | 743 | 745 | 743 | 745 | 1,200 | 745 |
| 2015-05-19 | 743 | 743 | 743 | 743 | 200 | 743 |
| 2015-05-18 | 745 | 745 | 740 | 740 | 200 | 740 |
| 2015-05-15 | 745 | 745 | 730 | 740 | 2,400 | 740 |
| 2015-05-14 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2015-05-08 | 745 | 745 | 745 | 745 | 1,400 | 745 |
| 2015-05-07 | 750 | 750 | 740 | 745 | 2,700 | 745 |
| 2015-05-01 | 745 | 745 | 744 | 745 | 4,100 | 745 |
| 2015-04-28 | 745 | 745 | 745 | 745 | 2,200 | 745 |
| 2015-04-27 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2015-04-24 | 746 | 746 | 745 | 745 | 6,000 | 745 |
| 2015-04-23 | 744 | 746 | 744 | 745 | 800 | 745 |
| 2015-04-22 | 747 | 750 | 747 | 748 | 9,800 | 748 |
| 2015-04-21 | 750 | 750 | 745 | 747 | 800 | 747 |
| 2015-04-20 | 741 | 745 | 741 | 745 | 900 | 745 |
| 2015-04-17 | 740 | 740 | 740 | 740 | 9,100 | 740 |
| 2015-04-16 | 737 | 737 | 737 | 737 | 300 | 737 |
| 2015-04-15 | 738 | 738 | 738 | 738 | 200 | 738 |
| 2015-04-14 | 735 | 738 | 735 | 738 | 600 | 738 |
| 2015-04-13 | 740 | 740 | 739 | 740 | 1,100 | 740 |
| 2015-04-10 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2015-04-08 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2015-04-07 | 739 | 739 | 739 | 739 | 500 | 739 |
| 2015-04-06 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2015-04-03 | 740 | 740 | 740 | 740 | 2,200 | 740 |
| 2015-04-02 | 740 | 740 | 739 | 740 | 3,200 | 740 |
| 2015-04-01 | 735 | 736 | 735 | 736 | 400 | 736 |
| 2015-03-27 | 749 | 749 | 737 | 745 | 900 | 745 |
| 2015-03-26 | 749 | 749 | 742 | 748 | 400 | 748 |
| 2015-03-25 | 748 | 748 | 736 | 736 | 4,500 | 736 |
| 2015-03-24 | 749 | 749 | 743 | 748 | 3,000 | 748 |
| 2015-03-23 | 740 | 748 | 740 | 748 | 7,600 | 748 |
| 2015-03-20 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 2015-03-19 | 749 | 749 | 749 | 749 | 300 | 749 |
| 2015-03-18 | 748 | 748 | 745 | 745 | 900 | 745 |
| 2015-03-17 | 750 | 750 | 749 | 749 | 600 | 749 |
| 2015-03-16 | 750 | 750 | 745 | 745 | 1,400 | 745 |
| 2015-03-13 | 743 | 754 | 743 | 754 | 1,100 | 754 |
| 2015-03-12 | 750 | 750 | 742 | 742 | 2,300 | 742 |
| 2015-03-11 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2015-03-10 | 751 | 751 | 750 | 750 | 1,000 | 750 |
| 2015-03-05 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2015-03-04 | 755 | 755 | 755 | 755 | 1,100 | 755 |
| 2015-03-03 | 753 | 753 | 752 | 752 | 400 | 752 |
| 2015-03-02 | 751 | 751 | 747 | 747 | 300 | 747 |
| 2015-02-27 | 754 | 754 | 742 | 750 | 1,600 | 750 |
| 2015-02-26 | 754 | 754 | 754 | 754 | 200 | 754 |
| 2015-02-25 | 746 | 754 | 742 | 754 | 4,800 | 754 |
| 2015-02-24 | 754 | 754 | 751 | 751 | 800 | 751 |
| 2015-02-23 | 749 | 753 | 744 | 744 | 8,400 | 744 |
| 2015-02-20 | 752 | 754 | 752 | 754 | 1,700 | 754 |
| 2015-02-18 | 748 | 750 | 743 | 750 | 1,500 | 750 |
| 2015-02-17 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2015-02-16 | 745 | 749 | 745 | 749 | 400 | 749 |
| 2015-02-13 | 745 | 745 | 745 | 745 | 1,600 | 745 |
| 2015-02-06 | 742 | 742 | 742 | 742 | 200 | 742 |
| 2015-02-05 | 748 | 749 | 748 | 749 | 200 | 749 |
| 2015-02-04 | 742 | 742 | 742 | 742 | 200 | 742 |
| 2015-02-03 | 746 | 746 | 739 | 739 | 200 | 739 |
| 2015-02-02 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2015-01-30 | 748 | 748 | 748 | 748 | 200 | 748 |
| 2015-01-29 | 738 | 742 | 736 | 736 | 1,200 | 736 |
| 2015-01-28 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2015-01-27 | 740 | 740 | 740 | 740 | 300 | 740 |
| 2015-01-23 | 747 | 747 | 742 | 742 | 3,600 | 742 |
| 2015-01-22 | 755 | 755 | 755 | 755 | 6,800 | 755 |
| 2015-01-21 | 748 | 750 | 748 | 750 | 2,000 | 750 |
| 2015-01-20 | 750 | 750 | 748 | 750 | 1,400 | 750 |
| 2015-01-19 | 745 | 750 | 745 | 750 | 300 | 750 |
| 2015-01-16 | 742 | 750 | 742 | 750 | 2,300 | 750 |
| 2015-01-15 | 740 | 750 | 740 | 750 | 500 | 750 |
| 2015-01-14 | 750 | 750 | 738 | 750 | 3,500 | 750 |
| 2015-01-13 | 750 | 750 | 750 | 750 | 2,700 | 750 |
| 2015-01-09 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 2015-01-08 | 751 | 762 | 751 | 762 | 1,200 | 762 |
| 2015-01-06 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2015-01-05 | 755 | 755 | 755 | 755 | 100 | 755 |
分割・併合履歴 ： なし
