7433 伯東(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,434	1,444	1,434	1,439	18,100	1,439
2004-12-29	1,426	1,436	1,413	1,414	11,100	1,414
2004-12-28	1,420	1,435	1,417	1,435	16,100	1,435
2004-12-27	1,450	1,450	1,433	1,439	11,200	1,439
2004-12-24	1,441	1,459	1,431	1,441	19,400	1,441
2004-12-22	1,437	1,448	1,424	1,432	25,800	1,432
2004-12-21	1,400	1,433	1,400	1,422	14,300	1,422
2004-12-20	1,394	1,400	1,382	1,397	8,800	1,397
2004-12-17	1,382	1,409	1,382	1,394	16,100	1,394
2004-12-16	1,387	1,395	1,381	1,395	16,700	1,395
2004-12-15	1,401	1,411	1,385	1,399	13,300	1,399
2004-12-14	1,402	1,415	1,377	1,415	35,700	1,415
2004-12-13	1,407	1,425	1,402	1,409	34,000	1,409
2004-12-10	1,400	1,405	1,392	1,399	50,700	1,399
2004-12-09	1,391	1,392	1,384	1,385	11,900	1,385
2004-12-08	1,385	1,395	1,379	1,391	8,600	1,391
2004-12-07	1,400	1,400	1,389	1,397	43,800	1,397
2004-12-06	1,386	1,398	1,371	1,391	47,500	1,391
2004-12-03	1,380	1,392	1,380	1,385	36,400	1,385
2004-12-02	1,363	1,383	1,363	1,379	46,200	1,379
2004-12-01	1,375	1,375	1,360	1,362	17,200	1,362
2004-11-30	1,363	1,386	1,360	1,381	12,800	1,381
2004-11-29	1,361	1,409	1,360	1,368	28,200	1,368
2004-11-26	1,374	1,385	1,359	1,360	30,900	1,360
2004-11-25	1,378	1,378	1,365	1,366	12,100	1,366
2004-11-24	1,375	1,389	1,374	1,378	10,000	1,378
2004-11-22	1,400	1,400	1,368	1,369	20,800	1,369
2004-11-19	1,419	1,429	1,405	1,408	15,000	1,408
2004-11-18	1,454	1,455	1,422	1,429	26,400	1,429
2004-11-17	1,425	1,446	1,425	1,438	11,200	1,438
2004-11-16	1,460	1,460	1,438	1,439	14,200	1,439
2004-11-15	1,447	1,470	1,431	1,460	15,500	1,460
2004-11-12	1,419	1,450	1,414	1,448	26,000	1,448
2004-11-11	1,456	1,466	1,432	1,433	17,600	1,433
2004-11-10	1,469	1,469	1,447	1,455	14,000	1,455
2004-11-09	1,458	1,466	1,450	1,457	13,400	1,457
2004-11-08	1,455	1,455	1,443	1,451	28,100	1,451
2004-11-05	1,432	1,459	1,432	1,459	22,300	1,459
2004-11-04	1,482	1,482	1,430	1,440	32,600	1,440
2004-11-02	1,441	1,468	1,430	1,449	20,500	1,449
2004-11-01	1,458	1,458	1,432	1,441	10,000	1,441
2004-10-29	1,460	1,476	1,452	1,460	27,600	1,460
2004-10-28	1,457	1,475	1,448	1,456	68,500	1,456
2004-10-27	1,450	1,479	1,450	1,457	44,500	1,457
2004-10-26	1,450	1,450	1,436	1,447	30,300	1,447
2004-10-25	1,451	1,464	1,444	1,452	22,000	1,452
2004-10-22	1,466	1,470	1,451	1,470	37,900	1,470
2004-10-21	1,493	1,495	1,470	1,486	27,100	1,486
2004-10-20	1,490	1,510	1,467	1,473	44,300	1,473
2004-10-19	1,488	1,520	1,478	1,513	44,600	1,513
2004-10-18	1,461	1,479	1,461	1,469	21,000	1,469
2004-10-15	1,451	1,470	1,451	1,461	44,100	1,461
2004-10-14	1,461	1,509	1,456	1,500	84,900	1,500
2004-10-13	1,500	1,509	1,484	1,492	71,200	1,492
2004-10-12	1,515	1,524	1,483	1,497	34,600	1,497
2004-10-08	1,534	1,545	1,520	1,535	17,900	1,535
2004-10-07	1,551	1,555	1,506	1,547	24,700	1,547
2004-10-06	1,509	1,570	1,490	1,551	100,400	1,551
2004-10-05	1,477	1,500	1,476	1,495	40,900	1,495
2004-10-04	1,501	1,501	1,477	1,484	62,300	1,484
2004-10-01	1,479	1,485	1,475	1,477	43,600	1,477
2004-09-30	1,477	1,480	1,445	1,475	22,300	1,475
2004-09-29	1,480	1,480	1,443	1,464	24,500	1,464
2004-09-28	1,480	1,490	1,471	1,472	22,100	1,472
2004-09-27	1,483	1,519	1,475	1,485	24,000	1,485
2004-09-24	1,477	1,499	1,476	1,489	35,200	1,489
2004-09-22	1,519	1,519	1,486	1,502	44,700	1,502
2004-09-21	1,518	1,544	1,512	1,517	46,200	1,517
2004-09-17	1,569	1,569	1,541	1,545	80,600	1,545
2004-09-16	1,506	1,584	1,506	1,554	41,800	1,554
2004-09-15	1,586	1,586	1,560	1,566	38,100	1,566
2004-09-14	1,591	1,591	1,575	1,586	26,500	1,586
2004-09-13	1,570	1,599	1,570	1,590	43,300	1,590
2004-09-10	1,583	1,583	1,565	1,573	45,300	1,573
2004-09-09	1,562	1,585	1,562	1,577	25,600	1,577
2004-09-08	1,580	1,588	1,560	1,585	35,200	1,585
2004-09-07	1,560	1,584	1,559	1,580	22,400	1,580
2004-09-06	1,560	1,598	1,551	1,589	32,900	1,589
2004-09-03	1,574	1,575	1,552	1,574	54,100	1,574
2004-09-02	1,540	1,575	1,540	1,575	108,100	1,575
2004-09-01	1,530	1,540	1,520	1,539	64,000	1,539
2004-08-31	1,514	1,531	1,500	1,530	45,300	1,530
2004-08-30	1,478	1,518	1,478	1,515	40,500	1,515
2004-08-27	1,494	1,509	1,493	1,508	43,800	1,508
2004-08-26	1,489	1,497	1,486	1,494	50,900	1,494
2004-08-25	1,470	1,490	1,470	1,487	44,000	1,487
2004-08-24	1,490	1,490	1,467	1,470	36,900	1,470
2004-08-23	1,470	1,489	1,466	1,476	35,700	1,476
2004-08-20	1,428	1,485	1,412	1,481	56,000	1,481
2004-08-19	1,400	1,437	1,400	1,428	50,500	1,428
2004-08-18	1,394	1,394	1,354	1,380	26,300	1,380
2004-08-17	1,391	1,394	1,370	1,374	27,400	1,374
2004-08-16	1,350	1,386	1,350	1,366	30,600	1,366
2004-08-13	1,409	1,409	1,388	1,388	31,000	1,388
2004-08-12	1,399	1,420	1,384	1,409	34,400	1,409
2004-08-11	1,419	1,419	1,394	1,404	23,100	1,404
2004-08-10	1,382	1,382	1,365	1,375	36,500	1,375
2004-08-09	1,386	1,386	1,360	1,386	68,100	1,386
2004-08-06	1,349	1,385	1,349	1,366	65,100	1,366
2004-08-05	1,386	1,390	1,368	1,380	22,300	1,380
2004-08-04	1,405	1,415	1,359	1,390	54,900	1,390
2004-08-03	1,398	1,420	1,398	1,407	29,400	1,407
2004-08-02	1,439	1,445	1,411	1,422	53,400	1,422
2004-07-30	1,423	1,430	1,371	1,419	41,400	1,419
2004-07-29	1,421	1,428	1,374	1,383	41,400	1,383
2004-07-28	1,407	1,435	1,406	1,420	19,700	1,420
2004-07-27	1,401	1,415	1,392	1,407	74,800	1,407
2004-07-26	1,446	1,446	1,420	1,432	50,000	1,432
2004-07-23	1,441	1,467	1,435	1,446	52,600	1,446
2004-07-22	1,480	1,480	1,443	1,461	40,900	1,461
2004-07-21	1,469	1,490	1,451	1,485	53,100	1,485
2004-07-20	1,461	1,478	1,460	1,469	28,100	1,469
2004-07-16	1,492	1,500	1,479	1,500	39,700	1,500
2004-07-15	1,517	1,539	1,472	1,472	83,700	1,472
2004-07-14	1,547	1,558	1,539	1,547	151,200	1,547
2004-07-13	1,532	1,547	1,530	1,547	165,400	1,547
2004-07-12	1,500	1,545	1,500	1,533	95,300	1,533
2004-07-09	1,480	1,503	1,476	1,497	88,900	1,497
2004-07-08	1,470	1,483	1,460	1,477	101,700	1,477
2004-07-07	1,440	1,475	1,433	1,466	83,600	1,466
2004-07-06	1,430	1,464	1,428	1,450	71,400	1,450
2004-07-05	1,445	1,445	1,420	1,436	40,400	1,436
2004-07-02	1,470	1,480	1,445	1,463	43,900	1,463
2004-07-01	1,495	1,495	1,480	1,490	30,400	1,490
2004-06-30	1,488	1,490	1,470	1,490	41,900	1,490
2004-06-29	1,490	1,490	1,480	1,488	40,800	1,488
2004-06-28	1,470	1,490	1,469	1,490	49,700	1,490
2004-06-25	1,466	1,469	1,458	1,465	20,300	1,465
2004-06-24	1,455	1,470	1,444	1,465	27,000	1,465
2004-06-23	1,478	1,478	1,430	1,442	37,600	1,442
2004-06-22	1,452	1,465	1,449	1,462	20,300	1,462
2004-06-21	1,446	1,485	1,446	1,466	33,600	1,466
2004-06-18	1,493	1,495	1,465	1,466	26,600	1,466
2004-06-17	1,478	1,492	1,466	1,490	85,400	1,490
2004-06-16	1,481	1,490	1,471	1,476	50,300	1,476
2004-06-15	1,463	1,490	1,450	1,475	124,400	1,475
2004-06-14	1,466	1,475	1,445	1,445	50,400	1,445
2004-06-11	1,474	1,474	1,435	1,446	205,500	1,446
2004-06-10	1,428	1,447	1,421	1,434	91,800	1,434
2004-06-09	1,426	1,427	1,408	1,426	123,900	1,426
2004-06-08	1,425	1,425	1,404	1,406	45,200	1,406
2004-06-07	1,397	1,425	1,397	1,413	50,800	1,413
2004-06-04	1,385	1,410	1,385	1,397	38,500	1,397
2004-06-03	1,402	1,420	1,386	1,386	47,700	1,386
2004-06-02	1,400	1,415	1,391	1,392	32,500	1,392
2004-06-01	1,385	1,415	1,385	1,410	30,000	1,410
2004-05-31	1,385	1,403	1,384	1,400	34,200	1,400
2004-05-28	1,384	1,400	1,381	1,400	35,100	1,400
2004-05-27	1,386	1,389	1,374	1,384	24,400	1,384
2004-05-26	1,390	1,393	1,379	1,386	25,300	1,386
2004-05-25	1,372	1,378	1,361	1,364	31,600	1,364
2004-05-24	1,391	1,408	1,390	1,391	57,200	1,391
2004-05-21	1,346	1,387	1,343	1,386	40,700	1,386
2004-05-20	1,341	1,351	1,320	1,346	66,600	1,346
2004-05-19	1,290	1,367	1,266	1,357	97,600	1,357
2004-05-18	1,239	1,265	1,239	1,250	69,000	1,250
2004-05-17	1,300	1,300	1,230	1,245	39,600	1,245
2004-05-14	1,301	1,311	1,282	1,288	49,300	1,288
2004-05-13	1,350	1,350	1,297	1,301	38,400	1,301
2004-05-12	1,358	1,359	1,320	1,350	63,400	1,350
2004-05-11	1,286	1,313	1,286	1,304	65,700	1,304
2004-05-10	1,351	1,361	1,300	1,306	83,900	1,306
2004-05-07	1,385	1,403	1,383	1,383	60,700	1,383
2004-05-06	1,434	1,435	1,401	1,405	59,300	1,405
2004-04-30	1,434	1,438	1,427	1,434	63,300	1,434
2004-04-28	1,465	1,465	1,444	1,446	66,700	1,446
2004-04-27	1,470	1,480	1,452	1,458	41,800	1,458
2004-04-26	1,470	1,486	1,465	1,470	91,700	1,470
2004-04-23	1,443	1,455	1,443	1,453	85,600	1,453
2004-04-22	1,446	1,446	1,431	1,434	77,300	1,434
2004-04-21	1,447	1,447	1,422	1,428	62,700	1,428
2004-04-20	1,440	1,449	1,423	1,447	36,300	1,447
2004-04-19	1,480	1,480	1,413	1,434	53,300	1,434
2004-04-16	1,451	1,466	1,444	1,458	32,800	1,458
2004-04-15	1,485	1,490	1,440	1,450	63,300	1,450
2004-04-14	1,480	1,488	1,465	1,478	38,200	1,478
2004-04-13	1,481	1,506	1,481	1,493	135,400	1,493
2004-04-12	1,450	1,480	1,450	1,470	95,400	1,470
2004-04-09	1,435	1,439	1,415	1,430	104,700	1,430
2004-04-08	1,435	1,460	1,432	1,455	90,800	1,455
2004-04-07	1,430	1,435	1,417	1,433	108,400	1,433
2004-04-06	1,435	1,442	1,405	1,423	114,000	1,423
2004-04-05	1,390	1,430	1,382	1,420	147,800	1,420
2004-04-02	1,360	1,384	1,358	1,373	84,000	1,373
2004-04-01	1,380	1,385	1,361	1,369	44,000	1,369
2004-03-31	1,382	1,385	1,367	1,382	34,200	1,382
2004-03-30	1,394	1,398	1,376	1,381	67,500	1,381
2004-03-29	1,380	1,389	1,370	1,385	115,700	1,385
2004-03-26	1,356	1,367	1,355	1,361	99,100	1,361
2004-03-25	1,355	1,358	1,342	1,349	112,300	1,349
2004-03-24	1,337	1,355	1,331	1,339	117,200	1,339
2004-03-23	1,338	1,338	1,326	1,326	52,100	1,326
2004-03-22	1,350	1,360	1,338	1,339	79,400	1,339
2004-03-19	1,366	1,380	1,350	1,352	90,500	1,352
2004-03-18	1,370	1,385	1,365	1,366	65,300	1,366
2004-03-17	1,355	1,364	1,345	1,360	46,400	1,360
2004-03-16	1,350	1,355	1,348	1,351	51,200	1,351
2004-03-15	1,355	1,368	1,350	1,351	39,400	1,351
2004-03-12	1,325	1,338	1,322	1,335	76,500	1,335
2004-03-11	1,330	1,342	1,330	1,332	40,600	1,332
2004-03-10	1,352	1,352	1,334	1,339	31,500	1,339
2004-03-09	1,334	1,342	1,332	1,332	33,100	1,332
2004-03-08	1,330	1,345	1,330	1,333	78,900	1,333
2004-03-05	1,347	1,347	1,320	1,329	55,500	1,329
2004-03-04	1,313	1,338	1,313	1,328	62,700	1,328
2004-03-03	1,329	1,329	1,307	1,310	40,800	1,310
2004-03-02	1,330	1,335	1,311	1,318	55,200	1,318
2004-03-01	1,340	1,340	1,317	1,321	44,600	1,321
2004-02-27	1,300	1,300	1,285	1,300	41,200	1,300
2004-02-26	1,297	1,297	1,280	1,294	18,700	1,294
2004-02-25	1,291	1,294	1,275	1,277	20,700	1,277
2004-02-24	1,306	1,311	1,285	1,288	63,300	1,288
2004-02-23	1,290	1,318	1,290	1,304	50,800	1,304
2004-02-20	1,278	1,298	1,278	1,284	32,600	1,284
2004-02-19	1,267	1,300	1,267	1,277	67,000	1,277
2004-02-18	1,285	1,288	1,266	1,270	110,100	1,270
2004-02-17	1,280	1,300	1,271	1,277	46,500	1,277
2004-02-16	1,280	1,280	1,266	1,270	47,800	1,270
2004-02-13	1,274	1,279	1,265	1,268	33,600	1,268
2004-02-12	1,270	1,270	1,257	1,257	74,200	1,257
2004-02-10	1,285	1,293	1,255	1,265	67,500	1,265
2004-02-09	1,298	1,310	1,289	1,290	77,400	1,290
2004-02-06	1,275	1,286	1,275	1,278	13,900	1,278
2004-02-05	1,280	1,285	1,267	1,269	22,100	1,269
2004-02-04	1,309	1,310	1,271	1,276	37,300	1,276
2004-02-03	1,317	1,320	1,282	1,306	29,800	1,306
2004-02-02	1,326	1,330	1,314	1,315	37,700	1,315
2004-01-30	1,339	1,340	1,322	1,324	36,700	1,324
2004-01-29	1,333	1,340	1,315	1,330	45,500	1,330
2004-01-28	1,362	1,367	1,348	1,353	45,300	1,353
2004-01-27	1,385	1,388	1,367	1,370	31,900	1,370
2004-01-26	1,398	1,404	1,360	1,384	63,400	1,384
2004-01-23	1,390	1,397	1,386	1,390	46,000	1,390
2004-01-22	1,390	1,399	1,386	1,390	35,900	1,390
2004-01-21	1,400	1,401	1,383	1,386	72,700	1,386
2004-01-20	1,398	1,409	1,387	1,395	56,300	1,395
2004-01-19	1,373	1,384	1,362	1,383	35,900	1,383
2004-01-16	1,353	1,358	1,340	1,342	50,600	1,342
2004-01-15	1,360	1,375	1,352	1,352	41,800	1,352
2004-01-14	1,384	1,384	1,359	1,360	45,800	1,360
2004-01-13	1,381	1,403	1,362	1,386	70,700	1,386
2004-01-09	1,370	1,370	1,361	1,361	45,900	1,361
2004-01-08	1,356	1,371	1,356	1,357	32,800	1,357
2004-01-07	1,331	1,345	1,330	1,338	28,200	1,338
2004-01-06	1,335	1,375	1,325	1,325	19,400	1,325
2004-01-05	1,330	1,330	1,314	1,320	15,000	1,320

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