7433 伯東(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,730	1,779	1,714	1,755	10,700	1,755
2001-12-27	1,700	1,730	1,690	1,730	9,800	1,730
2001-12-26	1,751	1,751	1,702	1,708	8,500	1,708
2001-12-25	1,690	1,720	1,690	1,719	12,300	1,719
2001-12-21	1,780	1,798	1,662	1,700	25,600	1,700
2001-12-20	1,724	1,808	1,694	1,808	27,600	1,808
2001-12-19	1,651	1,695	1,651	1,694	21,300	1,694
2001-12-18	1,661	1,691	1,650	1,659	22,600	1,659
2001-12-17	1,698	1,702	1,641	1,650	80,900	1,650
2001-12-14	1,858	1,858	1,787	1,788	42,700	1,788
2001-12-13	1,850	1,850	1,761	1,806	6,400	1,806
2001-12-12	1,760	1,858	1,757	1,858	19,800	1,858
2001-12-11	1,759	1,760	1,700	1,760	10,500	1,760
2001-12-10	1,781	1,789	1,750	1,759	17,500	1,759
2001-12-07	1,790	1,790	1,730	1,751	26,300	1,751
2001-12-06	1,751	1,799	1,739	1,762	25,900	1,762
2001-12-05	1,747	1,757	1,699	1,729	29,800	1,729
2001-12-04	1,764	1,764	1,657	1,657	20,200	1,657
2001-12-03	1,800	1,800	1,650	1,656	26,200	1,656
2001-11-30	1,800	1,800	1,765	1,765	9,700	1,765
2001-11-29	1,753	1,784	1,750	1,760	16,400	1,760
2001-11-28	1,858	1,888	1,820	1,843	7,600	1,843
2001-11-27	1,980	1,981	1,900	1,948	17,100	1,948
2001-11-26	1,860	1,948	1,860	1,945	84,200	1,945
2001-11-22	1,760	1,850	1,760	1,850	35,800	1,850
2001-11-21	1,764	1,780	1,740	1,767	29,100	1,767
2001-11-20	1,820	1,820	1,760	1,780	23,500	1,780
2001-11-19	1,800	1,852	1,799	1,820	29,900	1,820
2001-11-16	1,790	1,800	1,776	1,788	45,900	1,788
2001-11-15	1,750	1,798	1,750	1,784	25,000	1,784
2001-11-14	1,661	1,760	1,660	1,750	30,200	1,750
2001-11-13	1,627	1,660	1,627	1,660	16,900	1,660
2001-11-12	1,663	1,685	1,651	1,672	23,100	1,672
2001-11-09	1,710	1,710	1,650	1,670	26,700	1,670
2001-11-08	1,710	1,718	1,660	1,710	28,700	1,710
2001-11-07	1,711	1,720	1,651	1,710	52,900	1,710
2001-11-06	1,605	1,695	1,605	1,681	60,900	1,681
2001-11-05	1,525	1,590	1,521	1,590	31,800	1,590
2001-11-02	1,620	1,620	1,525	1,525	43,800	1,525
2001-11-01	1,592	1,600	1,570	1,582	35,500	1,582
2001-10-31	1,600	1,600	1,530	1,592	32,400	1,592
2001-10-30	1,599	1,629	1,560	1,629	37,300	1,629
2001-10-29	1,645	1,645	1,620	1,634	34,500	1,634
2001-10-26	1,648	1,680	1,620	1,635	58,900	1,635
2001-10-25	1,530	1,630	1,530	1,626	84,900	1,626
2001-10-24	1,465	1,530	1,460	1,501	51,800	1,501
2001-10-23	1,425	1,445	1,419	1,445	28,500	1,445
2001-10-22	1,409	1,420	1,405	1,405	26,400	1,405
2001-10-19	1,390	1,400	1,379	1,397	27,200	1,397
2001-10-18	1,385	1,395	1,368	1,383	39,800	1,383
2001-10-17	1,400	1,470	1,390	1,425	37,600	1,425
2001-10-16	1,416	1,416	1,390	1,399	11,500	1,399
2001-10-15	1,448	1,448	1,411	1,416	8,900	1,416
2001-10-12	1,420	1,450	1,413	1,450	38,500	1,450
2001-10-11	1,398	1,399	1,360	1,386	22,800	1,386
2001-10-10	1,361	1,370	1,350	1,350	12,900	1,350
2001-10-09	1,361	1,390	1,350	1,361	15,600	1,361
2001-10-05	1,440	1,440	1,401	1,401	28,200	1,401
2001-10-04	1,418	1,443	1,398	1,440	29,700	1,440
2001-10-03	1,400	1,410	1,376	1,398	49,500	1,398
2001-10-02	1,372	1,410	1,351	1,400	31,600	1,400
2001-10-01	1,355	1,399	1,341	1,398	25,400	1,398
2001-09-28	1,305	1,377	1,305	1,355	30,400	1,355
2001-09-27	1,380	1,380	1,310	1,345	14,500	1,345
2001-09-26	1,419	1,419	1,375	1,380	26,800	1,380
2001-09-25	1,438	1,438	1,395	1,399	31,200	1,399
2001-09-21	1,350	1,350	1,280	1,310	26,800	1,310
2001-09-20	1,350	1,372	1,320	1,372	13,700	1,372
2001-09-19	1,345	1,395	1,325	1,374	14,500	1,374
2001-09-18	1,285	1,353	1,285	1,325	12,000	1,325
2001-09-17	1,250	1,300	1,250	1,298	16,500	1,298
2001-09-14	1,327	1,347	1,287	1,347	22,500	1,347
2001-09-13	1,207	1,247	1,207	1,247	14,400	1,247
2001-09-12	1,247	1,261	1,247	1,247	33,000	1,247
2001-09-11	1,373	1,391	1,347	1,347	24,000	1,347
2001-09-10	1,401	1,401	1,350	1,372	28,400	1,372
2001-09-07	1,460	1,475	1,450	1,460	26,600	1,460
2001-09-06	1,460	1,485	1,450	1,460	40,000	1,460
2001-09-05	1,500	1,500	1,450	1,470	87,300	1,470
2001-09-04	1,470	1,510	1,461	1,500	47,500	1,500
2001-09-03	1,599	1,599	1,490	1,500	70,900	1,500
2001-08-31	1,549	1,600	1,539	1,600	64,700	1,600
2001-08-30	1,548	1,590	1,510	1,584	38,800	1,584
2001-08-29	1,565	1,579	1,550	1,560	50,500	1,560
2001-08-28	1,800	1,800	1,582	1,606	140,200	1,606
2001-08-27	1,930	1,960	1,802	1,820	84,700	1,820
2001-08-24	2,090	2,105	2,045	2,080	17,700	2,080
2001-08-23	2,200	2,200	2,130	2,140	12,000	2,140
2001-08-22	2,110	2,200	2,070	2,200	14,200	2,200
2001-08-21	2,095	2,170	2,065	2,110	26,300	2,110
2001-08-20	2,100	2,100	2,075	2,080	17,900	2,080
2001-08-17	2,200	2,210	2,130	2,150	22,300	2,150
2001-08-16	2,250	2,265	2,180	2,200	29,400	2,200
2001-08-15	2,370	2,370	2,290	2,290	23,500	2,290
2001-08-14	2,355	2,365	2,300	2,330	27,000	2,330
2001-08-13	2,430	2,430	2,330	2,330	25,700	2,330
2001-08-10	2,415	2,455	2,415	2,455	10,100	2,455
2001-08-09	2,480	2,535	2,455	2,455	16,600	2,455
2001-08-08	2,500	2,510	2,450	2,480	39,000	2,480
2001-08-07	2,505	2,520	2,490	2,515	26,000	2,515
2001-08-06	2,445	2,540	2,445	2,520	17,100	2,520
2001-08-03	2,425	2,465	2,420	2,445	10,600	2,445
2001-08-02	2,385	2,485	2,355	2,425	42,000	2,425
2001-08-01	2,250	2,365	2,250	2,360	13,300	2,360
2001-07-31	2,280	2,300	2,260	2,260	18,800	2,260
2001-07-30	2,390	2,390	2,280	2,295	15,900	2,295
2001-07-27	2,410	2,420	2,390	2,390	17,700	2,390
2001-07-26	2,410	2,410	2,380	2,400	9,300	2,400
2001-07-25	2,315	2,350	2,310	2,345	43,200	2,345
2001-07-24	2,350	2,360	2,280	2,330	42,700	2,330
2001-07-23	2,485	2,500	2,400	2,415	20,200	2,415
2001-07-19	2,495	2,515	2,490	2,515	26,100	2,515
2001-07-18	2,525	2,525	2,480	2,500	15,300	2,500
2001-07-17	2,540	2,540	2,510	2,530	9,900	2,530
2001-07-16	2,650	2,650	2,580	2,580	8,800	2,580
2001-07-13	2,650	2,690	2,650	2,675	12,100	2,675
2001-07-12	2,595	2,660	2,595	2,625	16,300	2,625
2001-07-11	2,670	2,670	2,590	2,615	29,100	2,615
2001-07-10	2,600	2,690	2,600	2,675	24,600	2,675
2001-07-09	2,690	2,695	2,570	2,580	39,300	2,580
2001-07-06	2,700	2,790	2,700	2,730	26,100	2,730
2001-07-05	2,760	2,760	2,690	2,700	15,300	2,700
2001-07-04	2,845	2,855	2,770	2,770	14,300	2,770
2001-07-03	2,870	2,870	2,845	2,855	15,200	2,855
2001-07-02	2,900	2,910	2,860	2,870	43,300	2,870
2001-06-29	2,835	2,940	2,835	2,890	34,300	2,890
2001-06-28	2,850	2,850	2,825	2,845	35,200	2,845
2001-06-27	2,870	2,870	2,830	2,850	21,000	2,850
2001-06-26	2,845	2,860	2,835	2,850	56,000	2,850
2001-06-25	2,870	2,940	2,840	2,845	50,900	2,845
2001-06-22	2,865	2,935	2,865	2,890	35,000	2,890
2001-06-21	2,850	2,885	2,850	2,865	22,500	2,865
2001-06-20	2,910	2,925	2,855	2,855	7,700	2,855
2001-06-19	2,985	2,985	2,925	2,950	19,800	2,950
2001-06-18	3,040	3,040	2,980	2,990	9,700	2,990
2001-06-15	2,980	3,010	2,930	3,010	9,500	3,010
2001-06-14	3,060	3,070	3,010	3,010	14,400	3,010
2001-06-13	3,020	3,060	3,010	3,060	5,700	3,060
2001-06-12	3,120	3,180	3,040	3,040	8,100	3,040
2001-06-11	3,210	3,210	3,100	3,200	18,800	3,200
2001-06-08	3,150	3,240	3,100	3,200	58,100	3,200
2001-06-07	2,975	3,050	2,975	3,050	14,300	3,050
2001-06-06	3,000	3,030	2,980	2,980	11,800	2,980
2001-06-05	3,100	3,110	2,980	3,100	19,800	3,100
2001-06-04	3,000	3,130	2,960	3,130	23,300	3,130
2001-06-01	3,160	3,160	3,030	3,050	29,000	3,050
2001-05-31	3,100	3,130	3,050	3,060	19,200	3,060
2001-05-30	3,060	3,160	3,060	3,090	35,100	3,090
2001-05-29	3,260	3,320	3,260	3,260	12,000	3,260
2001-05-28	3,300	3,340	3,270	3,310	28,500	3,310
2001-05-25	3,330	3,350	3,260	3,300	18,900	3,300
2001-05-24	3,330	3,340	3,280	3,330	41,000	3,330
2001-05-23	3,390	3,500	3,360	3,360	83,300	3,360
2001-05-22	3,460	3,490	3,450	3,480	107,800	3,480
2001-05-21	3,460	3,470	3,380	3,430	80,600	3,430
2001-05-18	3,430	3,480	3,350	3,460	72,500	3,460
2001-05-17	3,390	3,430	3,360	3,430	83,500	3,430
2001-05-16	3,330	3,420	3,250	3,370	101,100	3,370
2001-05-15	3,250	3,380	3,250	3,330	113,000	3,330
2001-05-14	3,260	3,320	3,250	3,280	69,600	3,280
2001-05-11	3,200	3,330	3,150	3,260	70,100	3,260
2001-05-10	3,240	3,240	3,150	3,200	35,100	3,200
2001-05-09	3,150	3,290	3,100	3,280	117,700	3,280
2001-05-08	3,130	3,180	3,100	3,110	31,200	3,110
2001-05-07	3,190	3,190	3,120	3,160	30,600	3,160
2001-05-02	3,200	3,200	3,020	3,200	51,100	3,200
2001-05-01	3,100	3,190	3,070	3,190	81,600	3,190
2001-04-27	3,020	3,120	2,960	3,120	72,200	3,120
2001-04-26	2,995	3,050	2,950	3,010	86,700	3,010
2001-04-25	2,835	2,970	2,780	2,915	115,800	2,915
2001-04-24	2,710	2,795	2,660	2,795	27,300	2,795
2001-04-23	2,850	2,900	2,830	2,830	18,600	2,830
2001-04-20	2,780	2,920	2,780	2,850	45,200	2,850
2001-04-19	2,855	2,885	2,820	2,860	28,400	2,860
2001-04-18	2,735	2,810	2,735	2,810	29,500	2,810
2001-04-17	2,655	2,730	2,650	2,730	13,500	2,730
2001-04-16	2,745	2,760	2,730	2,735	23,700	2,735
2001-04-13	2,720	2,750	2,695	2,750	29,500	2,750
2001-04-12	2,680	2,680	2,610	2,680	82,900	2,680
2001-04-11	2,660	2,705	2,650	2,680	51,100	2,680
2001-04-10	2,710	2,710	2,650	2,680	69,200	2,680
2001-04-09	2,730	2,775	2,700	2,725	50,900	2,725
2001-04-06	2,800	2,890	2,800	2,850	35,600	2,850
2001-04-05	2,865	2,865	2,800	2,805	84,100	2,805
2001-04-04	2,825	2,900	2,825	2,865	42,900	2,865
2001-04-03	2,970	2,970	2,900	2,945	28,600	2,945
2001-04-02	2,980	2,980	2,800	2,970	22,900	2,970
2001-03-30	2,995	2,995	2,880	2,940	23,600	2,940
2001-03-29	2,850	2,970	2,850	2,900	23,800	2,900
2001-03-28	2,880	3,010	2,875	3,000	62,300	3,000
2001-03-27	2,850	2,880	2,800	2,830	49,900	2,830
2001-03-26	2,855	2,880	2,705	2,880	53,600	2,880
2001-03-23	2,650	2,740	2,650	2,730	29,300	2,730
2001-03-22	2,530	2,560	2,520	2,530	52,200	2,530
2001-03-21	2,550	2,560	2,510	2,560	55,800	2,560
2001-03-19	2,545	2,650	2,545	2,580	17,300	2,580
2001-03-16	2,750	2,770	2,560	2,560	16,700	2,560
2001-03-15	2,405	2,700	2,405	2,700	22,800	2,700
2001-03-14	2,740	2,740	2,640	2,640	16,300	2,640
2001-03-13	2,580	2,605	2,510	2,600	22,200	2,600
2001-03-12	2,800	2,800	2,720	2,730	20,300	2,730
2001-03-09	2,750	2,815	2,750	2,815	29,500	2,815
2001-03-08	2,760	2,795	2,760	2,765	15,400	2,765
2001-03-07	2,790	2,815	2,790	2,800	28,600	2,800
2001-03-06	2,700	2,770	2,690	2,750	14,700	2,750
2001-03-05	2,750	2,750	2,650	2,650	4,900	2,650
2001-03-02	2,795	2,795	2,675	2,710	73,300	2,710
2001-03-01	2,965	2,965	2,760	2,800	54,000	2,800
2001-02-28	2,870	2,970	2,870	2,890	60,200	2,890
2001-02-27	2,900	2,980	2,870	2,980	51,000	2,980
2001-02-26	2,850	2,875	2,800	2,870	62,300	2,870
2001-02-23	2,800	2,900	2,800	2,870	27,200	2,870
2001-02-22	2,860	2,860	2,800	2,820	39,300	2,820
2001-02-21	2,880	2,900	2,860	2,875	30,500	2,875
2001-02-20	2,980	2,980	2,885	2,900	19,000	2,900
2001-02-19	2,870	2,905	2,850	2,900	24,100	2,900
2001-02-16	2,985	3,050	2,960	3,000	33,100	3,000
2001-02-15	2,985	3,050	2,920	2,995	49,100	2,995
2001-02-14	2,985	2,985	2,950	2,985	65,200	2,985
2001-02-13	3,020	3,090	2,990	2,995	64,400	2,995
2001-02-09	2,880	2,980	2,850	2,980	62,700	2,980
2001-02-08	2,800	2,895	2,740	2,770	63,000	2,770
2001-02-07	2,680	2,730	2,680	2,680	31,500	2,680
2001-02-06	2,645	2,740	2,645	2,680	104,100	2,680
2001-02-05	2,670	2,700	2,630	2,670	81,700	2,670
2001-02-02	2,770	2,795	2,715	2,715	53,900	2,715
2001-02-01	2,890	2,890	2,795	2,800	35,300	2,800
2001-01-31	2,885	2,890	2,845	2,890	10,900	2,890
2001-01-30	2,875	2,900	2,875	2,890	24,800	2,890
2001-01-29	2,865	2,875	2,850	2,875	8,600	2,875
2001-01-26	2,930	2,930	2,860	2,875	25,100	2,875
2001-01-25	2,855	2,920	2,855	2,900	18,800	2,900
2001-01-24	2,965	2,965	2,870	2,935	8,300	2,935
2001-01-23	2,900	2,975	2,865	2,965	10,200	2,965
2001-01-22	2,950	2,950	2,870	2,930	12,800	2,930
2001-01-19	2,950	3,040	2,940	3,040	58,200	3,040
2001-01-18	2,885	2,970	2,885	2,915	55,000	2,915
2001-01-17	2,795	2,880	2,740	2,805	22,600	2,805
2001-01-16	2,670	2,890	2,670	2,890	59,800	2,890
2001-01-15	2,520	2,735	2,510	2,710	75,300	2,710
2001-01-12	2,565	2,565	2,460	2,480	96,700	2,480
2001-01-11	2,750	2,830	2,615	2,615	37,300	2,615
2001-01-10	2,905	2,905	2,750	2,750	44,000	2,750
2001-01-09	3,050	3,050	2,900	2,930	63,400	2,930
2001-01-05	3,010	3,130	3,010	3,080	58,000	3,080
2001-01-04	3,190	3,190	3,070	3,110	39,800	3,110

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12月
日	月	火	水	木	金	土
« 11月29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