6577 (株)ベストワンドットコム の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 4,360 | 4,395 | 4,210 | 4,210 | 7,300 | 2,105 |
| 2018-12-27 | 4,500 | 4,500 | 4,360 | 4,365 | 9,600 | 2,182.50 |
| 2018-12-26 | 4,420 | 4,580 | 4,210 | 4,225 | 5,400 | 2,112.50 |
| 2018-12-25 | 4,200 | 4,735 | 4,175 | 4,350 | 15,600 | 2,175 |
| 2018-12-21 | 4,675 | 4,675 | 4,220 | 4,310 | 17,900 | 2,155 |
| 2018-12-20 | 4,845 | 4,845 | 4,210 | 4,395 | 13,500 | 2,197.50 |
| 2018-12-19 | 5,060 | 5,060 | 4,780 | 4,845 | 12,100 | 2,422.50 |
| 2018-12-18 | 5,180 | 5,340 | 5,160 | 5,260 | 4,400 | 2,630 |
| 2018-12-17 | 5,600 | 5,600 | 5,380 | 5,380 | 6,700 | 2,690 |
| 2018-12-14 | 6,150 | 6,150 | 5,650 | 5,700 | 7,300 | 2,850 |
| 2018-12-13 | 6,250 | 6,250 | 6,020 | 6,170 | 6,300 | 3,085 |
| 2018-12-12 | 6,720 | 7,160 | 6,200 | 6,300 | 15,800 | 3,150 |
| 2018-12-11 | 6,700 | 6,750 | 6,600 | 6,690 | 2,400 | 3,345 |
| 2018-12-10 | 6,600 | 6,880 | 6,600 | 6,700 | 7,400 | 3,350 |
| 2018-12-07 | 6,700 | 6,800 | 6,600 | 6,700 | 2,400 | 3,350 |
| 2018-12-06 | 6,750 | 6,800 | 6,640 | 6,700 | 2,200 | 3,350 |
| 2018-12-05 | 6,700 | 6,950 | 6,600 | 6,850 | 2,000 | 3,425 |
| 2018-12-04 | 6,950 | 6,980 | 6,860 | 6,860 | 2,500 | 3,430 |
| 2018-12-03 | 6,870 | 6,950 | 6,860 | 6,930 | 1,400 | 3,465 |
| 2018-11-30 | 7,000 | 7,040 | 6,850 | 6,900 | 2,400 | 3,450 |
| 2018-11-29 | 6,930 | 7,100 | 6,870 | 6,900 | 5,100 | 3,450 |
| 2018-11-28 | 6,820 | 7,050 | 6,820 | 6,960 | 4,800 | 3,480 |
| 2018-11-27 | 6,780 | 6,920 | 6,730 | 6,920 | 2,600 | 3,460 |
| 2018-11-26 | 6,800 | 6,930 | 6,700 | 6,880 | 1,900 | 3,440 |
| 2018-11-22 | 6,680 | 6,850 | 6,650 | 6,850 | 4,000 | 3,425 |
| 2018-11-21 | 6,550 | 6,680 | 6,550 | 6,680 | 1,000 | 3,340 |
| 2018-11-20 | 6,700 | 6,720 | 6,610 | 6,650 | 1,300 | 3,325 |
| 2018-11-19 | 6,650 | 6,720 | 6,580 | 6,670 | 2,200 | 3,335 |
| 2018-11-16 | 6,810 | 6,810 | 6,660 | 6,670 | 1,400 | 3,335 |
| 2018-11-15 | 6,810 | 6,910 | 6,690 | 6,910 | 1,700 | 3,455 |
| 2018-11-14 | 6,930 | 6,950 | 6,670 | 6,810 | 5,100 | 3,405 |
| 2018-11-13 | 7,230 | 7,230 | 6,880 | 6,880 | 5,300 | 3,440 |
| 2018-11-12 | 6,630 | 7,440 | 6,510 | 7,280 | 14,500 | 3,640 |
| 2018-11-09 | 6,780 | 6,780 | 6,680 | 6,730 | 600 | 3,365 |
| 2018-11-08 | 6,810 | 7,020 | 6,810 | 6,880 | 1,200 | 3,440 |
| 2018-11-07 | 6,760 | 6,870 | 6,760 | 6,780 | 1,000 | 3,390 |
| 2018-11-06 | 6,900 | 6,900 | 6,700 | 6,760 | 900 | 3,380 |
| 2018-11-05 | 6,870 | 6,940 | 6,850 | 6,900 | 3,100 | 3,450 |
| 2018-11-02 | 7,150 | 7,200 | 7,000 | 7,120 | 4,500 | 3,560 |
| 2018-11-01 | 6,770 | 7,150 | 6,660 | 7,150 | 7,800 | 3,575 |
| 2018-10-31 | 6,700 | 6,850 | 6,550 | 6,720 | 8,200 | 3,360 |
| 2018-10-30 | 6,700 | 6,700 | 6,300 | 6,650 | 10,400 | 3,325 |
| 2018-10-29 | 7,190 | 7,190 | 6,600 | 6,720 | 4,100 | 3,360 |
| 2018-10-26 | 7,610 | 7,610 | 6,550 | 6,960 | 10,800 | 3,480 |
| 2018-10-25 | 7,600 | 7,680 | 7,500 | 7,600 | 5,000 | 3,800 |
| 2018-10-24 | 8,010 | 8,160 | 7,800 | 7,850 | 3,100 | 3,925 |
| 2018-10-23 | 8,300 | 8,380 | 7,720 | 7,800 | 7,400 | 3,900 |
| 2018-10-22 | 8,300 | 8,370 | 8,150 | 8,240 | 2,300 | 4,120 |
| 2018-10-19 | 8,640 | 8,640 | 8,230 | 8,330 | 7,700 | 4,165 |
| 2018-10-18 | 8,940 | 8,940 | 8,520 | 8,660 | 4,800 | 4,330 |
| 2018-10-17 | 8,810 | 8,940 | 8,700 | 8,940 | 2,900 | 4,470 |
| 2018-10-16 | 8,730 | 8,740 | 8,490 | 8,620 | 2,500 | 4,310 |
| 2018-10-15 | 8,800 | 9,090 | 8,670 | 8,730 | 6,500 | 4,365 |
| 2018-10-12 | 8,620 | 8,940 | 8,620 | 8,800 | 4,900 | 4,400 |
| 2018-10-11 | 8,830 | 8,900 | 8,140 | 8,770 | 12,900 | 4,385 |
| 2018-10-10 | 9,280 | 9,400 | 9,170 | 9,280 | 2,000 | 4,640 |
| 2018-10-09 | 9,600 | 9,600 | 9,080 | 9,280 | 5,900 | 4,640 |
| 2018-10-05 | 9,950 | 9,950 | 9,480 | 9,480 | 11,800 | 4,740 |
| 2018-10-04 | 9,880 | 9,980 | 9,880 | 9,950 | 3,400 | 4,975 |
| 2018-10-03 | 9,910 | 10,030 | 9,870 | 9,870 | 5,700 | 4,935 |
| 2018-10-02 | 10,060 | 10,060 | 9,850 | 9,860 | 15,700 | 4,930 |
| 2018-10-01 | 10,200 | 10,250 | 10,040 | 10,050 | 9,500 | 5,025 |
| 2018-09-28 | 10,410 | 10,410 | 10,190 | 10,200 | 6,100 | 5,100 |
| 2018-09-27 | 10,450 | 10,450 | 10,180 | 10,220 | 5,500 | 5,110 |
| 2018-09-26 | 10,430 | 10,700 | 10,430 | 10,460 | 1,700 | 5,230 |
| 2018-09-25 | 10,510 | 10,720 | 10,420 | 10,430 | 3,900 | 5,215 |
| 2018-09-21 | 10,840 | 11,020 | 10,380 | 10,490 | 6,500 | 5,245 |
| 2018-09-20 | 10,520 | 11,150 | 10,400 | 11,030 | 5,400 | 5,515 |
| 2018-09-19 | 10,300 | 10,530 | 10,300 | 10,400 | 3,100 | 5,200 |
| 2018-09-18 | 10,270 | 10,750 | 10,160 | 10,260 | 6,600 | 5,130 |
| 2018-09-14 | 10,720 | 10,800 | 10,000 | 10,300 | 17,600 | 5,150 |
| 2018-09-13 | 11,760 | 12,000 | 10,720 | 10,720 | 15,500 | 5,360 |
| 2018-09-12 | 12,000 | 12,140 | 11,740 | 11,760 | 1,700 | 5,880 |
| 2018-09-11 | 12,210 | 12,210 | 11,790 | 11,980 | 4,700 | 5,990 |
| 2018-09-10 | 11,850 | 12,350 | 11,840 | 12,310 | 6,300 | 6,155 |
| 2018-09-07 | 11,800 | 11,880 | 11,580 | 11,830 | 2,300 | 5,915 |
| 2018-09-06 | 11,830 | 11,990 | 11,670 | 11,820 | 3,100 | 5,910 |
| 2018-09-05 | 11,530 | 12,000 | 11,530 | 11,870 | 4,800 | 5,935 |
| 2018-09-04 | 11,440 | 11,600 | 11,400 | 11,480 | 1,500 | 5,740 |
| 2018-09-03 | 11,610 | 11,700 | 11,450 | 11,540 | 2,100 | 5,770 |
| 2018-08-31 | 11,690 | 11,950 | 11,470 | 11,610 | 3,700 | 5,805 |
| 2018-08-30 | 11,620 | 12,000 | 11,620 | 11,790 | 3,000 | 5,895 |
| 2018-08-29 | 11,380 | 11,660 | 11,380 | 11,520 | 3,500 | 5,760 |
| 2018-08-28 | 11,500 | 11,510 | 11,300 | 11,300 | 2,600 | 5,650 |
| 2018-08-27 | 11,600 | 11,650 | 11,400 | 11,420 | 1,900 | 5,710 |
| 2018-08-24 | 11,610 | 11,690 | 11,200 | 11,640 | 6,500 | 5,820 |
| 2018-08-23 | 12,160 | 12,160 | 11,540 | 11,700 | 5,700 | 5,850 |
| 2018-08-22 | 12,170 | 12,370 | 11,820 | 12,120 | 2,800 | 6,060 |
| 2018-08-21 | 11,590 | 12,300 | 11,590 | 12,120 | 7,600 | 6,060 |
| 2018-08-20 | 11,780 | 11,950 | 11,250 | 11,590 | 6,200 | 5,795 |
| 2018-08-17 | 12,000 | 12,190 | 11,690 | 11,750 | 7,000 | 5,875 |
| 2018-08-16 | 11,240 | 12,090 | 11,050 | 11,930 | 11,100 | 5,965 |
| 2018-08-15 | 11,250 | 11,400 | 11,000 | 11,100 | 4,300 | 5,550 |
| 2018-08-14 | 10,920 | 11,200 | 10,890 | 11,110 | 3,000 | 5,555 |
| 2018-08-13 | 10,800 | 10,950 | 10,770 | 10,890 | 1,500 | 5,445 |
| 2018-08-10 | 11,250 | 11,400 | 10,920 | 10,920 | 3,400 | 5,460 |
| 2018-08-09 | 11,100 | 11,230 | 10,890 | 11,100 | 1,200 | 5,550 |
| 2018-08-08 | 10,890 | 11,200 | 10,720 | 11,100 | 4,500 | 5,550 |
| 2018-08-07 | 10,850 | 11,020 | 10,720 | 10,990 | 800 | 5,495 |
| 2018-08-06 | 11,140 | 11,140 | 10,710 | 10,850 | 1,700 | 5,425 |
| 2018-08-03 | 10,900 | 11,100 | 10,810 | 10,890 | 2,300 | 5,445 |
| 2018-08-02 | 10,720 | 10,870 | 10,610 | 10,710 | 1,300 | 5,355 |
| 2018-08-01 | 10,800 | 11,130 | 10,800 | 10,850 | 2,000 | 5,425 |
| 2018-07-31 | 11,290 | 11,290 | 11,090 | 11,090 | 1,000 | 5,545 |
| 2018-07-30 | 11,480 | 11,480 | 10,850 | 11,360 | 6,500 | 5,680 |
| 2018-07-27 | 11,390 | 11,390 | 10,950 | 11,290 | 4,100 | 5,645 |
| 2018-07-26 | 11,480 | 11,490 | 11,120 | 11,170 | 3,300 | 5,585 |
| 2018-07-25 | 11,190 | 11,500 | 11,030 | 11,340 | 13,800 | 5,670 |
| 2018-07-24 | 10,430 | 11,300 | 10,360 | 11,190 | 14,000 | 5,595 |
| 2018-07-23 | 10,270 | 10,340 | 10,040 | 10,310 | 5,200 | 5,155 |
| 2018-07-20 | 10,180 | 10,290 | 10,080 | 10,270 | 2,500 | 5,135 |
| 2018-07-19 | 10,390 | 10,580 | 10,140 | 10,180 | 5,100 | 5,090 |
| 2018-07-18 | 9,900 | 10,300 | 9,900 | 10,290 | 3,800 | 5,145 |
| 2018-07-17 | 9,980 | 9,990 | 9,820 | 9,830 | 2,500 | 4,915 |
| 2018-07-13 | 10,140 | 10,630 | 9,920 | 9,920 | 6,400 | 4,960 |
| 2018-07-12 | 10,250 | 10,250 | 10,030 | 10,070 | 1,600 | 5,035 |
| 2018-07-11 | 10,200 | 10,200 | 10,090 | 10,200 | 400 | 5,100 |
| 2018-07-10 | 10,320 | 10,320 | 10,070 | 10,200 | 3,000 | 5,100 |
| 2018-07-09 | 10,050 | 10,380 | 10,000 | 10,200 | 4,900 | 5,100 |
| 2018-07-06 | 9,900 | 10,180 | 9,800 | 9,900 | 4,700 | 4,950 |
| 2018-07-05 | 9,790 | 10,080 | 9,720 | 9,850 | 3,500 | 4,925 |
| 2018-07-04 | 10,050 | 10,100 | 9,700 | 9,940 | 2,100 | 4,970 |
| 2018-07-03 | 10,020 | 10,070 | 9,920 | 10,070 | 2,500 | 5,035 |
| 2018-07-02 | 10,390 | 10,390 | 10,000 | 10,000 | 4,100 | 5,000 |
| 2018-06-29 | 9,950 | 10,310 | 9,900 | 10,090 | 5,600 | 5,045 |
| 2018-06-28 | 10,510 | 10,510 | 10,000 | 10,100 | 7,600 | 5,050 |
| 2018-06-27 | 10,900 | 10,900 | 10,000 | 10,810 | 13,000 | 5,405 |
| 2018-06-26 | 9,900 | 11,000 | 9,800 | 10,940 | 9,700 | 5,470 |
| 2018-06-25 | 10,010 | 10,350 | 9,680 | 9,750 | 6,400 | 4,875 |
| 2018-06-22 | 10,380 | 10,500 | 10,200 | 10,220 | 2,800 | 5,110 |
| 2018-06-21 | 11,030 | 11,030 | 10,500 | 10,680 | 5,200 | 5,340 |
| 2018-06-20 | 10,950 | 11,000 | 10,600 | 10,900 | 2,400 | 5,450 |
| 2018-06-19 | 11,230 | 11,500 | 10,700 | 10,900 | 11,000 | 5,450 |
| 2018-06-18 | 11,500 | 11,770 | 11,200 | 11,330 | 3,100 | 5,665 |
| 2018-06-15 | 11,760 | 11,950 | 11,400 | 11,470 | 9,000 | 5,735 |
| 2018-06-14 | 11,740 | 12,110 | 11,740 | 11,760 | 6,800 | 5,880 |
| 2018-06-13 | 12,000 | 12,340 | 11,550 | 11,800 | 28,500 | 5,900 |
| 2018-06-12 | 12,000 | 12,530 | 11,550 | 12,530 | 22,800 | 6,265 |
| 2018-06-11 | 11,400 | 12,380 | 11,400 | 12,000 | 24,800 | 6,000 |
| 2018-06-08 | 10,780 | 11,280 | 10,780 | 11,150 | 6,800 | 5,575 |
| 2018-06-07 | 10,480 | 10,970 | 10,390 | 10,560 | 3,900 | 5,280 |
| 2018-06-06 | 10,350 | 10,800 | 10,350 | 10,780 | 2,200 | 5,390 |
| 2018-06-05 | 10,910 | 11,300 | 10,350 | 10,350 | 7,200 | 5,175 |
| 2018-06-04 | 11,690 | 11,690 | 10,600 | 11,140 | 8,600 | 5,570 |
| 2018-06-01 | 11,350 | 11,590 | 11,160 | 11,550 | 5,600 | 5,775 |
| 2018-05-31 | 11,660 | 11,700 | 11,380 | 11,380 | 16,800 | 5,690 |
| 2018-05-30 | 10,640 | 11,250 | 10,540 | 11,240 | 13,900 | 5,620 |
| 2018-05-29 | 10,510 | 11,300 | 10,310 | 10,940 | 27,900 | 5,470 |
| 2018-05-28 | 10,480 | 10,800 | 10,350 | 10,500 | 13,100 | 5,250 |
| 2018-05-25 | 9,610 | 10,680 | 9,610 | 10,620 | 29,800 | 5,310 |
| 2018-05-24 | 9,550 | 9,780 | 9,500 | 9,740 | 9,800 | 4,870 |
| 2018-05-23 | 9,570 | 9,690 | 9,380 | 9,500 | 15,600 | 4,750 |
| 2018-05-22 | 10,110 | 10,360 | 9,500 | 9,670 | 26,400 | 4,835 |
| 2018-05-21 | 10,390 | 10,520 | 9,690 | 10,000 | 37,900 | 5,000 |
| 2018-05-18 | 11,150 | 11,160 | 10,220 | 10,380 | 19,900 | 5,190 |
| 2018-05-17 | 11,300 | 11,450 | 11,010 | 11,220 | 9,900 | 5,610 |
| 2018-05-16 | 10,600 | 11,290 | 10,600 | 11,290 | 13,100 | 5,645 |
| 2018-05-15 | 11,370 | 11,480 | 10,660 | 10,660 | 17,900 | 5,330 |
| 2018-05-14 | 12,080 | 12,080 | 11,300 | 11,370 | 16,400 | 5,685 |
| 2018-05-11 | 11,780 | 12,200 | 11,310 | 11,850 | 25,300 | 5,925 |
| 2018-05-10 | 12,710 | 13,180 | 11,800 | 12,200 | 29,400 | 6,100 |
| 2018-05-09 | 11,700 | 13,010 | 11,360 | 13,010 | 29,500 | 6,505 |
| 2018-05-08 | 11,650 | 12,100 | 11,110 | 11,970 | 28,400 | 5,985 |
| 2018-05-07 | 12,180 | 12,740 | 11,690 | 11,730 | 64,700 | 5,865 |
| 2018-05-01 | 10,660 | 11,550 | 10,310 | 11,470 | 102,100 | 5,735 |
| 2018-04-27 | 13,380 | 13,750 | 11,210 | 11,260 | 159,500 | 5,630 |
| 2018-04-26 | 14,830 | 15,800 | 14,020 | 15,100 | 300,900 | 7,550 |
分割・併合履歴 ： [2019-01-29]1株→2株
