7433 伯東(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,730	2,730	2,560	2,585	16,400	2,585
1999-12-29	2,700	2,770	2,650	2,700	25,100	2,700
1999-12-28	2,680	2,780	2,680	2,730	24,000	2,730
1999-12-27	2,760	2,800	2,710	2,720	33,700	2,720
1999-12-24	2,750	2,850	2,710	2,810	95,800	2,810
1999-12-22	2,710	2,740	2,700	2,700	78,400	2,700
1999-12-21	2,700	2,750	2,660	2,710	53,600	2,710
1999-12-20	2,715	2,730	2,700	2,700	58,800	2,700
1999-12-17	2,700	2,710	2,650	2,710	52,300	2,710
1999-12-16	2,600	2,700	2,435	2,700	122,200	2,700
1999-12-15	2,660	2,680	2,600	2,620	80,700	2,620
1999-12-14	2,750	2,760	2,660	2,670	97,300	2,670
1999-12-13	2,830	2,830	2,700	2,750	54,500	2,750
1999-12-10	2,750	2,810	2,700	2,800	152,500	2,800
1999-12-09	2,650	2,690	2,610	2,670	70,200	2,670
1999-12-08	2,600	2,665	2,600	2,650	51,900	2,650
1999-12-07	2,640	2,660	2,600	2,600	30,300	2,600
1999-12-06	2,565	2,665	2,565	2,640	28,500	2,640
1999-12-03	2,550	2,550	2,515	2,540	15,700	2,540
1999-12-02	2,550	2,600	2,510	2,515	46,500	2,515
1999-12-01	2,620	2,630	2,480	2,500	37,800	2,500
1999-11-30	2,750	2,780	2,670	2,700	27,400	2,700
1999-11-29	2,800	2,820	2,700	2,730	61,800	2,730
1999-11-26	2,750	2,820	2,660	2,780	60,700	2,780
1999-11-25	2,760	2,850	2,700	2,750	189,600	2,750
1999-11-24	2,600	2,745	2,550	2,680	77,600	2,680
1999-11-22	2,640	2,650	2,560	2,600	68,400	2,600
1999-11-19	2,660	2,660	2,520	2,600	66,600	2,600
1999-11-18	2,560	2,660	2,415	2,660	40,700	2,660
1999-11-17	2,580	2,680	2,480	2,530	84,800	2,530
1999-11-16	2,580	2,580	2,400	2,510	53,100	2,510
1999-11-15	2,380	2,580	2,310	2,580	96,500	2,580
1999-11-12	2,200	2,250	2,140	2,180	46,000	2,180
1999-11-11	2,300	2,380	2,200	2,200	43,500	2,200
1999-11-10	2,320	2,405	2,280	2,280	44,500	2,280
1999-11-09	2,380	2,400	2,350	2,360	11,600	2,360
1999-11-08	2,400	2,440	2,350	2,380	31,300	2,380
1999-11-05	2,400	2,430	2,360	2,360	53,100	2,360
1999-11-04	2,450	2,500	2,360	2,360	27,700	2,360
1999-11-02	2,415	2,460	2,410	2,420	22,000	2,420
1999-11-01	2,500	2,530	2,410	2,410	22,000	2,410
1999-10-29	2,500	2,550	2,400	2,460	34,000	2,460
1999-10-28	2,540	2,540	2,400	2,400	18,900	2,400
1999-10-27	2,500	2,550	2,420	2,460	23,200	2,460
1999-10-26	2,600	2,600	2,500	2,500	13,700	2,500
1999-10-25	2,650	2,650	2,520	2,600	11,100	2,600
1999-10-22	2,600	2,650	2,550	2,650	24,600	2,650
1999-10-21	2,590	2,640	2,590	2,600	46,000	2,600
1999-10-20	2,450	2,590	2,430	2,590	30,900	2,590
1999-10-19	2,350	2,450	2,350	2,450	36,500	2,450
1999-10-18	2,300	2,400	2,250	2,300	49,900	2,300
1999-10-15	2,600	2,600	2,455	2,455	41,500	2,455
1999-10-14	2,595	2,620	2,550	2,555	15,400	2,555
1999-10-13	2,640	2,740	2,640	2,650	18,200	2,650
1999-10-12	2,800	2,800	2,700	2,720	33,500	2,720
1999-10-08	2,800	2,800	2,720	2,780	23,700	2,780
1999-10-07	2,800	2,810	2,710	2,800	49,200	2,800
1999-10-06	2,800	2,800	2,700	2,710	31,200	2,710
1999-10-05	2,790	2,850	2,750	2,750	33,400	2,750
1999-10-04	2,785	2,800	2,700	2,790	30,100	2,790
1999-10-01	2,810	2,815	2,720	2,780	75,600	2,780
1999-09-30	2,880	2,950	2,850	2,850	54,800	2,850
1999-09-29	2,800	2,880	2,760	2,850	29,000	2,850
1999-09-28	2,830	2,850	2,700	2,760	37,200	2,760
1999-09-27	2,800	2,950	2,750	2,790	31,100	2,790
1999-09-24	2,720	2,850	2,680	2,800	91,000	2,666.67
1999-09-22	2,750	2,815	2,680	2,680	117,000	2,552.38
1999-09-21	3,060	3,080	2,960	2,970	67,100	2,828.57
1999-09-20	3,150	3,160	3,070	3,100	57,100	2,952.38
1999-09-17	3,150	3,160	3,050	3,150	77,800	3,000
1999-09-16	3,100	3,130	3,010	3,100	80,300	2,952.38
1999-09-14	3,130	3,200	3,100	3,160	258,700	3,009.52
1999-09-13	3,200	3,350	3,200	3,330	93,400	3,171.43
1999-09-10	3,230	3,290	3,200	3,200	66,100	3,047.62
1999-09-09	3,380	3,400	3,240	3,240	98,200	3,085.71
1999-09-08	3,250	3,400	3,200	3,390	171,900	3,228.57
1999-09-07	3,260	3,260	3,100	3,200	49,300	3,047.62
1999-09-06	3,330	3,330	3,230	3,260	155,700	3,104.76
1999-09-03	3,100	3,300	3,070	3,230	226,900	3,076.19
1999-09-02	3,150	3,150	3,050	3,060	28,700	2,914.29
1999-09-01	3,100	3,150	3,050	3,150	106,000	3,000
1999-08-31	3,090	3,100	3,020	3,080	54,800	2,933.33
1999-08-30	3,100	3,200	3,090	3,140	197,300	2,990.48
1999-08-27	2,980	3,100	2,980	3,100	86,600	2,952.38
1999-08-26	3,030	3,040	2,980	2,980	68,000	2,838.10
1999-08-25	2,990	3,020	2,900	3,020	50,100	2,876.19
1999-08-24	2,980	3,000	2,960	2,990	41,100	2,847.62
1999-08-23	3,000	3,040	2,950	2,970	26,400	2,828.57
1999-08-20	3,050	3,050	2,990	3,030	50,200	2,885.71
1999-08-19	3,050	3,050	3,000	3,050	111,900	2,904.76
1999-08-18	3,100	3,140	3,010	3,050	329,000	2,904.76
1999-08-17	2,800	3,100	2,800	2,980	361,800	2,838.10
1999-08-16	2,780	2,820	2,730	2,800	30,300	2,666.67
1999-08-13	2,700	2,730	2,660	2,690	52,300	2,561.90
1999-08-12	2,600	2,750	2,600	2,700	37,400	2,571.43
1999-08-11	2,590	2,600	2,575	2,590	8,300	2,466.67
1999-08-10	2,640	2,670	2,590	2,590	16,700	2,466.67
1999-08-09	2,630	2,650	2,600	2,650	6,800	2,523.81
1999-08-06	2,650	2,690	2,590	2,590	14,300	2,466.67
1999-08-05	2,550	2,640	2,550	2,630	21,200	2,504.76
1999-08-04	2,700	2,700	2,560	2,600	18,400	2,476.19
1999-08-03	2,550	2,680	2,550	2,640	25,700	2,514.29
1999-08-02	2,690	2,690	2,500	2,500	14,500	2,380.95
1999-07-30	2,595	2,640	2,570	2,610	22,200	2,485.71
1999-07-29	2,600	2,600	2,500	2,600	11,900	2,476.19
1999-07-28	2,550	2,630	2,510	2,550	12,500	2,428.57
1999-07-27	2,630	2,650	2,550	2,550	5,300	2,428.57
1999-07-26	2,740	2,740	2,580	2,620	5,400	2,495.24
1999-07-23	2,570	2,610	2,570	2,580	24,500	2,457.14
1999-07-22	2,680	2,700	2,550	2,550	23,100	2,428.57
1999-07-21	2,780	2,780	2,660	2,660	17,200	2,533.33
1999-07-19	2,820	2,820	2,700	2,780	18,100	2,647.62
1999-07-16	2,850	2,870	2,695	2,780	43,100	2,647.62
1999-07-15	2,880	2,880	2,800	2,850	42,200	2,714.29
1999-07-14	2,830	2,890	2,800	2,870	49,200	2,733.33
1999-07-13	2,860	2,870	2,790	2,870	53,500	2,733.33
1999-07-12	2,870	2,870	2,810	2,860	40,200	2,723.81
1999-07-09	2,840	2,850	2,740	2,850	22,300	2,714.29
1999-07-08	2,850	2,910	2,830	2,840	46,400	2,704.76
1999-07-07	2,900	2,950	2,800	2,830	57,500	2,695.24
1999-07-06	2,960	2,960	2,840	2,890	76,800	2,752.38
1999-07-05	2,980	2,985	2,900	2,950	102,700	2,809.52
1999-07-02	2,950	3,000	2,880	2,970	161,200	2,828.57
1999-07-01	2,765	2,900	2,760	2,900	96,800	2,761.90
1999-06-30	2,790	2,810	2,730	2,760	52,300	2,628.57
1999-06-29	2,850	2,890	2,790	2,790	35,400	2,657.14
1999-06-28	2,790	2,830	2,725	2,800	23,600	2,666.67
1999-06-25	2,800	2,840	2,800	2,830	41,900	2,695.24
1999-06-24	2,900	2,900	2,850	2,850	61,200	2,714.29
1999-06-23	2,820	2,900	2,800	2,880	93,300	2,742.86
1999-06-22	2,950	2,950	2,800	2,820	124,900	2,685.71
1999-06-21	2,860	2,950	2,850	2,900	114,800	2,761.90
1999-06-18	2,820	2,890	2,805	2,860	298,100	2,723.81
1999-06-17	2,695	2,795	2,680	2,790	155,700	2,657.14
1999-06-16	2,720	2,765	2,640	2,700	152,000	2,571.43
1999-06-15	2,650	2,740	2,610	2,690	197,300	2,561.90
1999-06-14	2,495	2,590	2,450	2,590	55,800	2,466.67
1999-06-11	2,500	2,600	2,480	2,495	127,900	2,376.19
1999-06-10	2,590	2,660	2,500	2,500	200,100	2,380.95
1999-06-09	2,390	2,550	2,385	2,550	181,800	2,428.57
1999-06-08	2,420	2,450	2,380	2,390	50,200	2,276.19
1999-06-07	2,500	2,500	2,360	2,420	39,500	2,304.76
1999-06-04	2,450	2,520	2,400	2,480	30,100	2,361.90
1999-06-03	2,470	2,470	2,380	2,450	37,100	2,333.33
1999-06-02	2,430	2,470	2,430	2,470	9,400	2,352.38
1999-06-01	2,450	2,470	2,400	2,470	17,300	2,352.38
1999-05-31	2,490	2,515	2,455	2,500	14,300	2,380.95
1999-05-28	2,410	2,450	2,400	2,450	14,700	2,333.33
1999-05-27	2,575	2,575	2,400	2,400	17,500	2,285.71
1999-05-26	2,375	2,495	2,350	2,495	16,500	2,376.19
1999-05-25	2,390	2,400	2,345	2,380	15,400	2,266.67
1999-05-24	2,400	2,400	2,300	2,390	15,600	2,276.19
1999-05-21	2,400	2,400	2,335	2,365	31,700	2,252.38
1999-05-20	2,410	2,420	2,360	2,395	34,500	2,280.95
1999-05-19	2,520	2,520	2,430	2,470	22,800	2,352.38
1999-05-18	2,570	2,580	2,510	2,510	21,200	2,390.48
1999-05-17	2,660	2,660	2,550	2,570	13,100	2,447.62
1999-05-14	2,690	2,690	2,600	2,680	5,000	2,552.38
1999-05-13	2,690	2,690	2,580	2,580	13,300	2,457.14
1999-05-12	2,690	2,690	2,630	2,690	22,200	2,561.90
1999-05-11	2,650	2,700	2,645	2,690	20,400	2,561.90
1999-05-10	2,720	2,720	2,650	2,710	19,900	2,580.95
1999-05-07	2,700	2,750	2,700	2,720	29,100	2,590.48
1999-05-06	2,710	2,745	2,650	2,700	20,500	2,571.43
1999-04-30	2,700	2,750	2,600	2,750	26,900	2,619.05
1999-04-28	2,750	2,750	2,700	2,700	24,400	2,571.43
1999-04-27	2,750	2,750	2,700	2,720	53,200	2,590.48
1999-04-26	2,630	2,770	2,600	2,750	109,300	2,619.05
1999-04-23	2,570	2,600	2,570	2,600	30,000	2,476.19
1999-04-22	2,570	2,600	2,540	2,600	16,600	2,476.19
1999-04-21	2,540	2,570	2,520	2,570	31,500	2,447.62
1999-04-20	2,580	2,580	2,500	2,500	52,000	2,380.95
1999-04-19	2,630	2,630	2,580	2,580	11,600	2,457.14
1999-04-16	2,620	2,640	2,560	2,570	87,900	2,447.62
1999-04-15	2,650	2,690	2,610	2,620	56,400	2,495.24
1999-04-14	2,750	2,800	2,670	2,670	67,600	2,542.86
1999-04-13	2,650	2,840	2,650	2,670	80,700	2,542.86
1999-04-12	2,650	2,710	2,600	2,610	71,000	2,485.71
1999-04-09	2,650	2,700	2,560	2,560	51,700	2,438.10
1999-04-08	2,770	2,800	2,690	2,720	77,100	2,590.48
1999-04-07	2,800	2,850	2,740	2,770	70,500	2,638.10
1999-04-06	2,860	2,905	2,730	2,790	111,700	2,657.14
1999-04-05	2,830	2,850	2,780	2,840	173,400	2,704.76
1999-04-02	2,470	2,760	2,470	2,750	154,700	2,619.05
1999-04-01	2,425	2,480	2,410	2,450	46,300	2,333.33
1999-03-31	2,400	2,430	2,380	2,410	41,100	2,295.24
1999-03-30	2,480	2,500	2,400	2,400	49,400	2,285.71
1999-03-29	2,425	2,440	2,390	2,425	24,900	2,309.52
1999-03-26	2,530	2,530	2,400	2,400	16,900	2,285.71
1999-03-25	2,610	2,690	2,600	2,615	36,400	2,264.07
1999-03-24	2,650	2,650	2,600	2,610	30,300	2,259.74
1999-03-23	2,650	2,720	2,630	2,650	45,100	2,294.37
1999-03-19	2,690	2,695	2,650	2,650	21,200	2,294.37
1999-03-18	2,700	2,700	2,630	2,650	19,700	2,294.37
1999-03-17	2,650	2,700	2,630	2,630	27,900	2,277.06
1999-03-16	2,685	2,750	2,600	2,640	69,000	2,285.71
1999-03-15	2,630	2,655	2,610	2,650	34,900	2,294.37
1999-03-12	2,500	2,650	2,480	2,550	40,700	2,207.79
1999-03-11	2,500	2,500	2,460	2,500	21,800	2,164.50
1999-03-10	2,485	2,500	2,460	2,500	13,800	2,164.50
1999-03-09	2,500	2,510	2,470	2,500	35,800	2,164.50
1999-03-08	2,595	2,600	2,510	2,510	11,600	2,173.16
1999-03-05	2,595	2,620	2,500	2,600	36,800	2,251.08
1999-03-04	2,650	2,650	2,560	2,600	17,100	2,251.08
1999-03-03	2,550	2,640	2,500	2,640	37,700	2,285.71
1999-03-02	2,590	2,590	2,500	2,500	17,300	2,164.50
1999-03-01	2,650	2,700	2,570	2,590	68,600	2,242.42
1999-02-26	2,750	2,750	2,650	2,690	34,000	2,329
1999-02-25	2,750	2,790	2,710	2,710	76,100	2,346.32
1999-02-24	2,750	2,755	2,700	2,750	80,700	2,380.95
1999-02-23	2,610	2,750	2,600	2,750	149,900	2,380.95
1999-02-22	2,650	2,670	2,590	2,600	35,100	2,251.08
1999-02-19	2,530	2,690	2,530	2,650	142,700	2,294.37
1999-02-18	2,500	2,520	2,480	2,500	47,000	2,164.50
1999-02-17	2,580	2,600	2,460	2,500	61,200	2,164.50
1999-02-16	2,650	2,655	2,460	2,550	133,700	2,207.79

分割・併合履歴： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31