2877 日東ベスト(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 786 | - | 786 |
| 2022-12-29 | - | - | - | 786 | - | 786 |
| 2022-12-28 | 786 | 786 | 786 | 786 | 100 | 786 |
| 2022-12-27 | - | - | - | 788 | - | 788 |
| 2022-12-26 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2022-12-23 | 790 | 790 | 790 | 790 | 2,400 | 790 |
| 2022-12-22 | 795 | 795 | 792 | 792 | 7,700 | 792 |
| 2022-12-21 | 786 | 789 | 786 | 789 | 600 | 789 |
| 2022-12-20 | 789 | 790 | 786 | 790 | 2,700 | 790 |
| 2022-12-19 | 769 | 786 | 769 | 786 | 600 | 786 |
| 2022-12-16 | 766 | 766 | 766 | 766 | 100 | 766 |
| 2022-12-15 | 761 | 761 | 761 | 761 | 500 | 761 |
| 2022-12-14 | 768 | 768 | 768 | 768 | 300 | 768 |
| 2022-12-13 | - | - | - | 768 | - | 768 |
| 2022-12-12 | 766 | 768 | 766 | 768 | 3,300 | 768 |
| 2022-12-09 | 790 | 790 | 790 | 790 | 4,200 | 790 |
| 2022-12-08 | 783 | 790 | 769 | 790 | 3,900 | 790 |
| 2022-12-07 | 780 | 781 | 780 | 781 | 600 | 781 |
| 2022-12-06 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2022-12-05 | 783 | 783 | 783 | 783 | 200 | 783 |
| 2022-12-02 | - | - | - | 777 | - | 777 |
| 2022-12-01 | 776 | 777 | 776 | 777 | 300 | 777 |
| 2022-11-30 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2022-11-29 | - | - | - | 770 | - | 770 |
| 2022-11-28 | - | - | - | 770 | - | 770 |
| 2022-11-25 | 770 | 770 | 770 | 770 | 2,200 | 770 |
| 2022-11-24 | 762 | 766 | 760 | 766 | 700 | 766 |
| 2022-11-22 | 799 | 799 | 766 | 766 | 8,900 | 766 |
| 2022-11-21 | 776 | 790 | 766 | 790 | 2,000 | 790 |
| 2022-11-18 | 773 | 780 | 762 | 780 | 2,700 | 780 |
| 2022-11-17 | 772 | 773 | 762 | 773 | 300 | 773 |
| 2022-11-16 | - | - | - | 759 | - | 759 |
| 2022-11-15 | - | - | - | 759 | - | 759 |
| 2022-11-14 | - | - | - | 759 | - | 759 |
| 2022-11-11 | 759 | 759 | 759 | 759 | 300 | 759 |
| 2022-11-10 | - | - | - | 740 | - | 740 |
| 2022-11-09 | - | - | - | 740 | - | 740 |
| 2022-11-08 | - | - | - | 740 | - | 740 |
| 2022-11-07 | - | - | - | 740 | - | 740 |
| 2022-11-04 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2022-11-02 | 751 | 751 | 751 | 751 | 500 | 751 |
| 2022-11-01 | - | - | - | 753 | - | 753 |
| 2022-10-31 | - | - | - | 753 | - | 753 |
| 2022-10-28 | 754 | 754 | 753 | 753 | 400 | 753 |
| 2022-10-27 | - | - | - | 768 | - | 768 |
| 2022-10-26 | 759 | 768 | 759 | 768 | 200 | 768 |
| 2022-10-25 | 800 | 800 | 800 | 800 | 4,100 | 800 |
| 2022-10-24 | 784 | 788 | 784 | 788 | 5,700 | 788 |
| 2022-10-21 | 761 | 777 | 761 | 773 | 1,700 | 773 |
| 2022-10-20 | 756 | 756 | 756 | 756 | 300 | 756 |
| 2022-10-19 | 743 | 756 | 743 | 756 | 1,300 | 756 |
| 2022-10-18 | 736 | 738 | 734 | 738 | 300 | 738 |
| 2022-10-17 | 751 | 753 | 723 | 730 | 3,100 | 730 |
| 2022-10-14 | - | - | - | 743 | - | 743 |
| 2022-10-13 | 745 | 745 | 743 | 743 | 600 | 743 |
| 2022-10-12 | - | - | - | 743 | - | 743 |
| 2022-10-11 | 747 | 747 | 740 | 743 | 800 | 743 |
| 2022-10-07 | 738 | 741 | 738 | 741 | 1,700 | 741 |
| 2022-10-06 | 753 | 753 | 753 | 753 | 600 | 753 |
| 2022-10-05 | - | - | - | 754 | - | 754 |
| 2022-10-04 | - | - | - | 754 | - | 754 |
| 2022-10-03 | - | - | - | 754 | - | 754 |
| 2022-09-30 | - | - | - | 754 | - | 754 |
| 2022-09-29 | 754 | 754 | 752 | 754 | 900 | 754 |
| 2022-09-28 | 757 | 757 | 757 | 757 | 100 | 757 |
| 2022-09-27 | - | - | - | 780 | - | 780 |
| 2022-09-26 | 785 | 785 | 780 | 780 | 800 | 780 |
| 2022-09-22 | 780 | 782 | 780 | 780 | 9,100 | 780 |
| 2022-09-21 | 752 | 757 | 752 | 757 | 1,200 | 757 |
| 2022-09-20 | 748 | 753 | 747 | 753 | 1,900 | 753 |
| 2022-09-16 | 733 | 754 | 733 | 751 | 1,400 | 751 |
| 2022-09-15 | - | - | - | 730 | - | 730 |
| 2022-09-14 | 730 | 730 | 730 | 730 | 700 | 730 |
| 2022-09-13 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2022-09-12 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2022-09-09 | 731 | 733 | 731 | 733 | 300 | 733 |
| 2022-09-08 | 735 | 736 | 731 | 735 | 1,200 | 735 |
| 2022-09-07 | 735 | 735 | 735 | 735 | 500 | 735 |
| 2022-09-06 | 735 | 735 | 735 | 735 | 200 | 735 |
| 2022-09-05 | 731 | 742 | 730 | 742 | 1,300 | 742 |
| 2022-09-02 | 741 | 742 | 741 | 742 | 200 | 742 |
| 2022-09-01 | 742 | 743 | 742 | 743 | 400 | 743 |
| 2022-08-31 | 745 | 745 | 745 | 745 | 2,300 | 745 |
| 2022-08-30 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2022-08-29 | - | - | - | 762 | - | 762 |
| 2022-08-26 | - | - | - | 762 | - | 762 |
| 2022-08-25 | 778 | 778 | 758 | 762 | 3,400 | 762 |
| 2022-08-24 | 763 | 765 | 761 | 765 | 1,000 | 765 |
| 2022-08-23 | 770 | 770 | 765 | 765 | 700 | 765 |
| 2022-08-22 | 765 | 766 | 763 | 765 | 7,800 | 765 |
| 2022-08-19 | 745 | 749 | 745 | 749 | 1,900 | 749 |
| 2022-08-18 | 744 | 746 | 744 | 746 | 700 | 746 |
| 2022-08-17 | 742 | 747 | 741 | 743 | 2,000 | 743 |
| 2022-08-16 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2022-08-15 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2022-08-12 | 739 | 739 | 734 | 734 | 900 | 734 |
| 2022-08-10 | - | - | - | 737 | - | 737 |
| 2022-08-09 | 737 | 737 | 737 | 737 | 200 | 737 |
| 2022-08-08 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2022-08-05 | - | - | - | 736 | - | 736 |
| 2022-08-04 | 742 | 742 | 736 | 736 | 300 | 736 |
| 2022-08-03 | - | - | - | 740 | - | 740 |
| 2022-08-02 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2022-08-01 | 742 | 742 | 742 | 742 | 400 | 742 |
| 2022-07-29 | 739 | 739 | 739 | 739 | 100 | 739 |
| 2022-07-28 | 735 | 740 | 735 | 738 | 1,300 | 738 |
| 2022-07-27 | 745 | 745 | 740 | 740 | 2,100 | 740 |
| 2022-07-26 | 744 | 748 | 744 | 748 | 1,200 | 748 |
| 2022-07-25 | 772 | 772 | 742 | 744 | 7,100 | 744 |
| 2022-07-22 | 769 | 770 | 768 | 768 | 27,600 | 768 |
| 2022-07-21 | 763 | 765 | 763 | 765 | 1,400 | 765 |
| 2022-07-20 | 755 | 764 | 755 | 764 | 2,300 | 764 |
| 2022-07-19 | 752 | 757 | 750 | 755 | 5,000 | 755 |
| 2022-07-15 | 751 | 751 | 748 | 750 | 500 | 750 |
| 2022-07-14 | 745 | 754 | 745 | 749 | 1,500 | 749 |
| 2022-07-13 | - | - | - | 741 | - | 741 |
| 2022-07-12 | 740 | 741 | 740 | 741 | 1,800 | 741 |
| 2022-07-11 | 740 | 740 | 738 | 740 | 800 | 740 |
| 2022-07-08 | 743 | 765 | 735 | 736 | 16,900 | 736 |
| 2022-07-07 | 757 | 785 | 753 | 753 | 8,300 | 753 |
| 2022-07-06 | 752 | 756 | 752 | 754 | 1,200 | 754 |
| 2022-07-05 | 740 | 754 | 740 | 754 | 1,500 | 754 |
| 2022-07-04 | 749 | 749 | 740 | 740 | 900 | 740 |
| 2022-07-01 | 746 | 748 | 746 | 748 | 300 | 748 |
| 2022-06-30 | 743 | 752 | 741 | 752 | 800 | 752 |
| 2022-06-29 | 740 | 751 | 739 | 751 | 1,500 | 751 |
| 2022-06-28 | 739 | 741 | 735 | 741 | 600 | 741 |
| 2022-06-27 | 742 | 742 | 739 | 739 | 1,200 | 739 |
| 2022-06-24 | 750 | 750 | 750 | 750 | 2,600 | 750 |
| 2022-06-23 | 741 | 749 | 740 | 741 | 2,100 | 741 |
| 2022-06-22 | 753 | 758 | 745 | 745 | 10,400 | 745 |
| 2022-06-21 | 759 | 765 | 749 | 765 | 3,500 | 765 |
| 2022-06-20 | 753 | 760 | 753 | 755 | 1,000 | 755 |
| 2022-06-17 | 746 | 755 | 746 | 753 | 1,700 | 753 |
| 2022-06-16 | 747 | 748 | 746 | 746 | 1,000 | 746 |
| 2022-06-15 | 751 | 751 | 746 | 746 | 1,200 | 746 |
| 2022-06-14 | 750 | 758 | 746 | 758 | 1,900 | 758 |
| 2022-06-13 | 750 | 751 | 750 | 750 | 400 | 750 |
| 2022-06-10 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2022-06-09 | 759 | 759 | 759 | 759 | 500 | 759 |
| 2022-06-08 | 750 | 759 | 748 | 759 | 500 | 759 |
| 2022-06-07 | 761 | 761 | 746 | 749 | 2,600 | 749 |
| 2022-06-06 | 758 | 768 | 758 | 768 | 500 | 768 |
| 2022-06-03 | 757 | 758 | 757 | 758 | 300 | 758 |
| 2022-06-02 | 759 | 760 | 759 | 760 | 800 | 760 |
| 2022-06-01 | 762 | 768 | 760 | 768 | 1,500 | 768 |
| 2022-05-31 | 762 | 762 | 761 | 761 | 500 | 761 |
| 2022-05-30 | 765 | 765 | 762 | 762 | 300 | 762 |
| 2022-05-27 | 769 | 771 | 762 | 767 | 2,600 | 767 |
| 2022-05-26 | - | - | - | 792 | - | 792 |
| 2022-05-25 | 790 | 792 | 790 | 792 | 2,400 | 792 |
| 2022-05-24 | 777 | 780 | 776 | 776 | 1,400 | 776 |
| 2022-05-23 | 776 | 776 | 776 | 776 | 6,900 | 776 |
| 2022-05-20 | 786 | 791 | 785 | 791 | 1,000 | 791 |
| 2022-05-19 | 792 | 792 | 787 | 790 | 300 | 790 |
| 2022-05-18 | 772 | 773 | 772 | 772 | 1,300 | 772 |
| 2022-05-17 | 764 | 769 | 764 | 769 | 400 | 769 |
| 2022-05-16 | 764 | 764 | 764 | 764 | 200 | 764 |
| 2022-05-13 | 761 | 764 | 761 | 762 | 500 | 762 |
| 2022-05-12 | - | - | - | 759 | - | 759 |
| 2022-05-11 | - | - | - | 759 | - | 759 |
| 2022-05-10 | 759 | 759 | 759 | 759 | 200 | 759 |
| 2022-05-09 | - | - | - | 761 | - | 761 |
| 2022-05-06 | - | - | - | 761 | - | 761 |
| 2022-05-02 | 761 | 761 | 761 | 761 | 100 | 761 |
| 2022-04-28 | - | - | - | 763 | - | 763 |
| 2022-04-27 | 763 | 763 | 763 | 763 | 100 | 763 |
| 2022-04-26 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2022-04-25 | 782 | 797 | 782 | 795 | 2,300 | 795 |
| 2022-04-22 | 785 | 785 | 770 | 770 | 7,900 | 770 |
| 2022-04-21 | 784 | 785 | 778 | 785 | 2,100 | 785 |
| 2022-04-20 | 780 | 782 | 768 | 782 | 1,400 | 782 |
| 2022-04-19 | 764 | 765 | 764 | 765 | 200 | 765 |
| 2022-04-18 | 761 | 761 | 761 | 761 | 200 | 761 |
| 2022-04-15 | 747 | 764 | 747 | 764 | 700 | 764 |
| 2022-04-14 | 750 | 750 | 749 | 749 | 400 | 749 |
| 2022-04-13 | 741 | 746 | 740 | 744 | 1,400 | 744 |
| 2022-04-12 | - | - | - | 753 | - | 753 |
| 2022-04-11 | 750 | 766 | 750 | 753 | 1,600 | 753 |
| 2022-04-08 | - | - | - | 765 | - | 765 |
| 2022-04-07 | 775 | 775 | 765 | 765 | 600 | 765 |
| 2022-04-06 | - | - | - | 790 | - | 790 |
| 2022-04-05 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2022-04-04 | - | - | - | 794 | - | 794 |
| 2022-04-01 | - | - | - | 794 | - | 794 |
| 2022-03-31 | - | - | - | 794 | - | 794 |
| 2022-03-30 | - | - | - | 794 | - | 794 |
| 2022-03-29 | - | - | - | 794 | - | 794 |
| 2022-03-28 | 794 | 794 | 794 | 794 | 300 | 794 |
| 2022-03-25 | 800 | 800 | 794 | 794 | 2,300 | 794 |
| 2022-03-24 | 779 | 780 | 779 | 780 | 400 | 780 |
| 2022-03-23 | 800 | 800 | 779 | 779 | 1,200 | 779 |
| 2022-03-22 | 815 | 815 | 805 | 805 | 7,400 | 805 |
| 2022-03-18 | 800 | 805 | 799 | 805 | 1,300 | 805 |
| 2022-03-17 | 785 | 800 | 785 | 798 | 2,300 | 798 |
| 2022-03-16 | 776 | 776 | 776 | 776 | 100 | 776 |
| 2022-03-15 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2022-03-14 | 792 | 792 | 775 | 780 | 900 | 780 |
| 2022-03-11 | - | - | - | 766 | - | 766 |
| 2022-03-10 | - | - | - | 766 | - | 766 |
| 2022-03-09 | - | - | - | 766 | - | 766 |
| 2022-03-08 | 766 | 766 | 766 | 766 | 300 | 766 |
| 2022-03-07 | 760 | 770 | 760 | 770 | 1,300 | 770 |
| 2022-03-04 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2022-03-03 | 784 | 784 | 775 | 775 | 400 | 775 |
| 2022-03-02 | 784 | 784 | 784 | 784 | 100 | 784 |
| 2022-03-01 | 784 | 784 | 784 | 784 | 100 | 784 |
| 2022-02-28 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2022-02-25 | 784 | 789 | 781 | 787 | 1,100 | 787 |
| 2022-02-24 | 784 | 789 | 781 | 787 | 1,100 | 787 |
| 2022-02-22 | 800 | 800 | 788 | 799 | 8,700 | 799 |
| 2022-02-21 | 786 | 792 | 786 | 792 | 900 | 792 |
| 2022-02-18 | 778 | 796 | 778 | 786 | 2,600 | 786 |
| 2022-02-17 | 770 | 784 | 770 | 784 | 500 | 784 |
| 2022-02-16 | 761 | 767 | 761 | 767 | 200 | 767 |
| 2022-02-15 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-02-14 | 757 | 757 | 757 | 757 | 300 | 757 |
| 2022-02-10 | 766 | 766 | 755 | 755 | 200 | 755 |
| 2022-02-09 | 760 | 775 | 760 | 773 | 300 | 773 |
| 2022-02-08 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-02-07 | - | - | - | 757 | - | 757 |
| 2022-02-04 | 757 | 757 | 757 | 757 | 100 | 757 |
| 2022-02-03 | 762 | 762 | 757 | 757 | 200 | 757 |
| 2022-02-02 | 762 | 777 | 762 | 777 | 300 | 777 |
| 2022-02-01 | 781 | 782 | 777 | 777 | 1,300 | 777 |
| 2022-01-31 | 797 | 797 | 796 | 796 | 800 | 796 |
| 2022-01-28 | 777 | 777 | 777 | 777 | 200 | 777 |
| 2022-01-27 | 763 | 763 | 763 | 763 | 100 | 763 |
| 2022-01-26 | 763 | 795 | 763 | 776 | 600 | 776 |
| 2022-01-25 | 779 | 779 | 762 | 777 | 2,400 | 777 |
| 2022-01-24 | 775 | 775 | 760 | 769 | 7,700 | 769 |
| 2022-01-21 | 743 | 760 | 743 | 760 | 300 | 760 |
| 2022-01-20 | 750 | 750 | 740 | 743 | 1,900 | 743 |
| 2022-01-19 | 741 | 745 | 741 | 745 | 800 | 745 |
| 2022-01-18 | 740 | 750 | 740 | 743 | 1,800 | 743 |
| 2022-01-17 | 740 | 742 | 740 | 740 | 1,400 | 740 |
| 2022-01-14 | 750 | 750 | 740 | 740 | 3,700 | 740 |
| 2022-01-13 | 750 | 755 | 750 | 755 | 200 | 755 |
| 2022-01-12 | 750 | 750 | 748 | 748 | 600 | 748 |
| 2022-01-11 | 754 | 754 | 750 | 750 | 1,200 | 750 |
| 2022-01-07 | 760 | 760 | 754 | 754 | 300 | 754 |
| 2022-01-06 | 758 | 760 | 758 | 760 | 200 | 760 |
| 2022-01-05 | - | - | - | 755 | - | 755 |
| 2022-01-04 | 760 | 760 | 752 | 755 | 800 | 755 |
分割・併合履歴 ： なし
