2877 日東ベスト(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	920	971	920	946	15,400	946
2017-12-28	915	929	915	929	1,600	929
2017-12-27	920	928	920	928	1,200	928
2017-12-26	935	935	919	920	7,600	920
2017-12-25	940	940	916	937	9,500	937
2017-12-22	939	939	930	938	8,200	938
2017-12-21	931	940	930	935	4,700	935
2017-12-20	938	939	930	931	3,500	931
2017-12-19	937	950	927	934	4,500	934
2017-12-18	950	950	927	927	5,700	927
2017-12-15	938	975	922	926	14,500	926
2017-12-14	914	922	914	922	9,200	922
2017-12-13	909	912	904	912	3,000	912
2017-12-12	904	909	901	909	2,100	909
2017-12-11	902	905	898	905	4,700	905
2017-12-08	904	905	895	905	2,500	905
2017-12-07	905	906	905	906	4,200	906
2017-12-06	900	906	880	895	9,000	895
2017-12-05	905	905	900	900	4,000	900
2017-12-04	908	911	908	908	3,400	908
2017-12-01	920	920	905	920	7,600	920
2017-11-30	919	920	919	920	2,700	920
2017-11-29	913	913	910	910	900	910
2017-11-28	896	913	896	913	5,600	913
2017-11-27	887	900	887	900	3,100	900
2017-11-24	889	893	882	882	7,300	882
2017-11-22	878	885	874	876	11,700	876
2017-11-21	889	893	885	889	3,400	889
2017-11-20	875	880	875	880	200	880
2017-11-17	885	890	875	875	2,500	875
2017-11-16	882	898	871	884	3,300	884
2017-11-15	890	890	876	877	2,500	877
2017-11-13	911	911	888	888	2,600	888
2017-11-10	915	916	911	911	1,600	911
2017-11-09	921	929	916	917	2,600	917
2017-11-08	930	930	930	930	700	930
2017-11-07	931	932	931	931	1,900	931
2017-11-06	919	938	919	938	600	938
2017-11-02	948	948	930	930	700	930
2017-11-01	940	948	933	948	5,700	948
2017-10-31	922	922	922	922	1,100	922
2017-10-30	944	956	914	929	11,400	929
2017-10-27	918	951	918	945	5,300	945
2017-10-26	934	934	930	930	300	930
2017-10-25	940	949	939	939	4,500	939
2017-10-24	931	935	931	931	4,100	931
2017-10-23	919	928	917	922	6,900	922
2017-10-20	913	915	912	914	2,000	914
2017-10-19	920	920	915	916	3,300	916
2017-10-18	913	919	909	913	2,000	913
2017-10-17	914	915	910	913	1,700	913
2017-10-16	915	919	910	913	3,500	913
2017-10-12	930	930	903	920	6,300	920
2017-10-11	923	931	923	931	200	931
2017-10-10	910	931	910	931	2,500	931
2017-10-06	908	927	908	916	3,100	916
2017-10-05	945	945	888	925	2,600	925
2017-10-04	935	948	932	944	3,100	944
2017-10-03	949	949	931	931	1,100	931
2017-10-02	925	940	925	940	5,200	940
2017-09-29	920	920	916	920	2,900	920
2017-09-28	920	920	905	920	4,800	920
2017-09-27	889	915	889	915	1,100	915
2017-09-26	908	908	889	889	2,700	889
2017-09-25	910	925	904	904	6,200	904
2017-09-22	908	920	898	900	7,400	900
2017-09-21	895	903	893	895	1,500	895
2017-09-20	877	900	877	889	14,500	889
2017-09-19	881	886	873	877	3,700	877
2017-09-15	866	872	866	870	1,100	870
2017-09-14	866	868	866	866	4,200	866
2017-09-13	873	874	854	872	5,700	872
2017-09-12	880	882	868	874	3,900	874
2017-09-11	866	878	866	878	300	878
2017-09-08	867	868	865	865	3,900	865
2017-09-07	867	867	867	867	100	867
2017-09-06	856	879	856	865	1,300	865
2017-09-05	904	904	859	859	3,800	859
2017-09-04	890	896	890	896	2,200	896
2017-09-01	901	910	900	907	4,700	907
2017-08-31	901	901	890	895	600	895
2017-08-30	889	889	872	886	7,100	886
2017-08-29	892	892	889	889	1,500	889
2017-08-28	900	900	900	900	100	900
2017-08-25	918	918	905	905	2,500	905
2017-08-24	907	908	907	907	2,200	907
2017-08-23	905	907	894	907	1,300	907
2017-08-22	899	905	887	905	13,500	905
2017-08-21	886	900	883	889	3,100	889
2017-08-18	895	895	880	893	2,200	893
2017-08-17	893	897	888	893	2,200	893
2017-08-16	899	899	888	888	500	888
2017-08-15	896	896	878	890	4,900	890
2017-08-14	907	915	875	889	16,500	889
2017-08-10	945	948	939	948	4,000	948
2017-08-09	975	975	955	955	3,500	955
2017-08-08	961	961	960	960	3,700	960
2017-08-07	958	972	958	961	2,700	961
2017-08-04	950	950	940	948	700	948
2017-08-03	943	950	943	946	3,300	946
2017-08-02	951	951	942	945	700	945
2017-08-01	950	960	950	952	7,400	952
2017-07-31	955	956	951	952	1,500	952
2017-07-28	950	961	950	955	7,100	955
2017-07-27	945	953	940	940	12,600	940
2017-07-26	940	952	940	945	5,900	945
2017-07-25	951	958	941	943	7,700	943
2017-07-24	965	965	953	953	24,100	953
2017-07-21	954	960	952	956	5,300	956
2017-07-20	955	955	949	952	5,200	952
2017-07-19	952	953	945	946	7,200	946
2017-07-18	964	964	950	950	5,300	950
2017-07-14	954	954	945	951	5,200	951
2017-07-13	950	951	935	945	4,100	945
2017-07-12	950	952	950	952	5,400	952
2017-07-11	951	956	950	950	2,500	950
2017-07-10	957	966	950	953	16,700	953
2017-07-07	958	958	949	958	4,800	958
2017-07-06	950	958	947	958	3,800	958
2017-07-05	956	956	942	946	2,600	946
2017-07-04	956	956	940	941	4,300	941
2017-07-03	950	950	942	950	5,400	950
2017-06-30	941	950	940	950	5,000	950
2017-06-29	948	948	940	945	5,700	945
2017-06-28	960	960	942	952	4,800	952
2017-06-27	969	969	961	964	2,600	964
2017-06-26	982	982	968	968	900	968
2017-06-23	975	982	974	980	7,200	980
2017-06-22	981	981	959	960	9,000	960
2017-06-21	976	983	974	978	3,800	978
2017-06-20	1,008	1,008	960	976	8,500	976
2017-06-19	1,027	1,027	987	999	7,800	999
2017-06-16	972	1,090	971	998	33,100	998
2017-06-15	902	942	902	942	11,800	942
2017-06-14	890	902	890	901	4,800	901
2017-06-13	885	891	880	888	12,700	888
2017-06-12	889	890	884	885	4,400	885
2017-06-09	899	899	888	895	4,400	895
2017-06-08	897	903	897	900	1,100	900
2017-06-07	894	898	894	896	3,000	896
2017-06-06	919	919	898	898	1,400	898
2017-06-05	897	919	897	919	5,300	919
2017-06-02	905	930	905	912	3,100	912
2017-06-01	898	910	898	910	4,700	910
2017-05-31	911	911	897	898	5,200	898
2017-05-30	902	921	902	905	5,300	905
2017-05-29	925	925	901	901	1,200	901
2017-05-26	941	941	904	910	4,900	910
2017-05-25	965	965	941	941	9,500	941
2017-05-24	945	966	942	950	7,600	950
2017-05-23	934	977	897	938	25,200	938
2017-05-22	916	932	916	932	15,500	932
2017-05-19	890	919	890	916	14,900	916
2017-05-18	873	899	870	889	13,100	889
2017-05-17	906	910	888	888	15,900	888
2017-05-16	931	931	917	923	9,600	923
2017-05-15	959	971	920	931	19,400	931
2017-05-12	1,050	1,050	1,010	1,026	7,700	1,026
2017-05-11	1,069	1,070	1,020	1,059	7,800	1,059
2017-05-10	1,096	1,096	1,061	1,070	12,300	1,070
2017-05-09	1,069	1,092	1,061	1,092	11,000	1,092
2017-05-08	1,069	1,075	1,065	1,074	4,600	1,074
2017-05-02	1,062	1,064	1,040	1,061	10,700	1,061
2017-05-01	1,068	1,068	1,060	1,062	6,100	1,062
2017-04-28	1,072	1,072	1,045	1,068	8,600	1,068
2017-04-27	1,041	1,051	1,040	1,042	4,200	1,042
2017-04-26	1,096	1,096	1,051	1,057	5,000	1,057
2017-04-25	1,098	1,105	1,073	1,080	17,000	1,080
2017-04-24	1,063	1,084	1,062	1,083	11,200	1,083
2017-04-21	1,035	1,065	1,035	1,062	6,300	1,062
2017-04-20	1,027	1,039	1,020	1,031	6,300	1,031
2017-04-19	1,013	1,030	985	1,030	4,700	1,030
2017-04-18	1,038	1,038	1,011	1,014	3,400	1,014
2017-04-17	984	993	979	993	2,500	993
2017-04-14	976	990	976	990	1,400	990
2017-04-13	981	994	978	988	4,500	988
2017-04-12	1,030	1,031	977	989	8,500	989
2017-04-11	1,088	1,088	1,055	1,060	19,500	1,060
2017-04-10	1,029	1,072	1,025	1,054	9,700	1,054
2017-04-07	1,067	1,067	1,016	1,029	8,600	1,029
2017-04-06	1,120	1,120	1,005	1,017	30,500	1,017
2017-04-05	1,133	1,142	1,108	1,114	14,100	1,114
2017-04-04	1,127	1,141	1,113	1,133	17,400	1,133
2017-04-03	1,120	1,144	1,117	1,120	8,300	1,120
2017-03-31	1,106	1,133	1,106	1,120	19,500	1,120
2017-03-30	1,126	1,164	1,126	1,135	26,200	1,135
2017-03-29	1,150	1,150	1,110	1,118	9,400	1,118
2017-03-28	1,140	1,145	1,084	1,127	17,300	1,127
2017-03-27	1,116	1,137	1,116	1,132	9,500	1,132
2017-03-24	1,081	1,128	1,081	1,116	13,400	1,116
2017-03-23	1,105	1,124	1,077	1,080	23,000	1,080
2017-03-22	1,154	1,154	1,091	1,119	33,600	1,119
2017-03-21	1,179	1,179	1,116	1,157	35,900	1,157
2017-03-17	1,190	1,227	1,173	1,181	34,900	1,181
2017-03-16	1,140	1,174	1,138	1,166	16,000	1,166
2017-03-15	1,170	1,199	1,144	1,147	31,700	1,147
2017-03-14	1,152	1,179	1,136	1,156	33,100	1,156
2017-03-13	1,162	1,173	1,079	1,152	38,500	1,152
2017-03-10	1,193	1,219	1,150	1,180	51,600	1,180
2017-03-09	1,080	1,337	1,080	1,133	210,200	1,133
2017-03-08	1,050	1,050	1,025	1,037	13,500	1,037
2017-03-07	1,047	1,050	1,011	1,042	18,600	1,042
2017-03-06	1,000	1,079	997	1,050	38,300	1,050
2017-03-03	973	1,000	966	1,000	21,100	1,000
2017-03-02	935	980	920	980	29,500	980
2017-03-01	940	940	910	940	21,700	940
2017-02-28	891	938	882	928	20,900	928
2017-02-27	879	927	877	880	28,800	880
2017-02-24	838	869	835	863	19,900	863
2017-02-23	833	838	821	838	7,100	838
2017-02-22	839	839	820	838	14,800	838
2017-02-21	809	813	807	812	4,700	812
2017-02-20	800	807	800	807	3,200	807
2017-02-17	805	808	802	805	3,300	805
2017-02-16	809	811	800	810	7,300	810
2017-02-15	805	805	795	800	7,800	800
2017-02-14	805	810	798	809	6,700	809
2017-02-13	804	810	789	808	19,100	808
2017-02-10	783	794	781	789	10,000	789
2017-02-09	798	801	782	800	12,000	800
2017-02-08	795	800	790	795	4,300	795
2017-02-07	777	795	777	795	4,300	795
2017-02-06	795	795	780	780	3,500	780
2017-02-03	789	804	789	795	1,600	795
2017-02-02	800	810	790	798	5,000	798
2017-02-01	788	811	788	799	6,700	799
2017-01-31	778	810	777	790	9,900	790
2017-01-30	775	788	775	777	5,200	777
2017-01-27	774	774	774	774	3,500	774
2017-01-26	784	784	775	779	4,600	779
2017-01-25	780	782	776	780	10,000	780
2017-01-24	796	796	780	780	2,600	780
2017-01-23	807	807	780	780	9,100	780
2017-01-20	780	780	776	777	4,100	777
2017-01-19	781	788	779	780	5,100	780
2017-01-18	774	780	762	780	12,800	780
2017-01-17	774	777	774	775	600	775
2017-01-16	778	778	774	775	3,200	775
2017-01-13	777	788	777	778	2,700	778
2017-01-12	781	781	775	775	800	775
2017-01-11	782	782	776	780	3,200	780
2017-01-10	780	782	779	781	3,900	781
2017-01-06	764	780	764	780	3,800	780
2017-01-05	774	775	774	775	2,300	775
2017-01-04	764	780	764	766	6,200	766

分割・併合履歴：なし