7433 伯東(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 819 | 820 | 798 | 801 | 15,100 | 801 |
| 2008-12-29 | 800 | 820 | 798 | 817 | 23,200 | 817 |
| 2008-12-26 | 751 | 788 | 745 | 788 | 24,800 | 788 |
| 2008-12-25 | 686 | 734 | 686 | 734 | 27,600 | 734 |
| 2008-12-24 | 696 | 709 | 686 | 691 | 29,500 | 691 |
| 2008-12-22 | 691 | 708 | 685 | 696 | 42,700 | 696 |
| 2008-12-19 | 705 | 715 | 695 | 703 | 28,400 | 703 |
| 2008-12-18 | 705 | 719 | 703 | 705 | 26,600 | 705 |
| 2008-12-17 | 707 | 714 | 685 | 714 | 31,100 | 714 |
| 2008-12-16 | 717 | 719 | 673 | 677 | 67,200 | 677 |
| 2008-12-15 | 677 | 720 | 677 | 712 | 64,400 | 712 |
| 2008-12-12 | 677 | 686 | 652 | 667 | 62,000 | 667 |
| 2008-12-11 | 670 | 684 | 651 | 684 | 54,800 | 684 |
| 2008-12-10 | 628 | 647 | 628 | 640 | 26,500 | 640 |
| 2008-12-09 | 640 | 645 | 616 | 628 | 29,800 | 628 |
| 2008-12-08 | 612 | 650 | 609 | 640 | 34,000 | 640 |
| 2008-12-05 | 594 | 618 | 594 | 611 | 34,600 | 611 |
| 2008-12-04 | 609 | 611 | 598 | 602 | 25,700 | 602 |
| 2008-12-03 | 596 | 601 | 581 | 600 | 51,900 | 600 |
| 2008-12-02 | 599 | 604 | 593 | 598 | 35,600 | 598 |
| 2008-12-01 | 620 | 620 | 609 | 617 | 24,600 | 617 |
| 2008-11-28 | 618 | 635 | 613 | 627 | 72,200 | 627 |
| 2008-11-27 | 598 | 617 | 598 | 617 | 25,400 | 617 |
| 2008-11-26 | 627 | 627 | 594 | 603 | 42,800 | 603 |
| 2008-11-25 | 609 | 625 | 605 | 625 | 36,100 | 625 |
| 2008-11-21 | 578 | 610 | 569 | 608 | 47,500 | 608 |
| 2008-11-20 | 610 | 615 | 591 | 598 | 40,900 | 598 |
| 2008-11-19 | 635 | 642 | 615 | 620 | 34,600 | 620 |
| 2008-11-18 | 620 | 632 | 619 | 630 | 27,800 | 630 |
| 2008-11-17 | 644 | 650 | 629 | 637 | 19,100 | 637 |
| 2008-11-14 | 658 | 661 | 634 | 654 | 27,900 | 654 |
| 2008-11-13 | 613 | 630 | 607 | 628 | 21,100 | 628 |
| 2008-11-12 | 620 | 639 | 617 | 629 | 35,400 | 629 |
| 2008-11-11 | 654 | 654 | 622 | 643 | 21,300 | 643 |
| 2008-11-10 | 636 | 676 | 631 | 664 | 42,300 | 664 |
| 2008-11-07 | 612 | 614 | 579 | 606 | 72,800 | 606 |
| 2008-11-06 | 680 | 680 | 623 | 624 | 97,500 | 624 |
| 2008-11-05 | 697 | 710 | 681 | 710 | 44,400 | 710 |
| 2008-11-04 | 683 | 684 | 664 | 671 | 27,600 | 671 |
| 2008-10-31 | 645 | 653 | 616 | 649 | 28,300 | 649 |
| 2008-10-30 | 633 | 643 | 618 | 639 | 50,900 | 639 |
| 2008-10-29 | 629 | 641 | 580 | 612 | 44,600 | 612 |
| 2008-10-28 | 549 | 590 | 535 | 590 | 45,700 | 590 |
| 2008-10-27 | 589 | 610 | 547 | 548 | 44,100 | 548 |
| 2008-10-24 | 629 | 629 | 585 | 588 | 41,500 | 588 |
| 2008-10-23 | 645 | 645 | 602 | 640 | 33,800 | 640 |
| 2008-10-22 | 700 | 700 | 662 | 662 | 20,200 | 662 |
| 2008-10-21 | 720 | 724 | 701 | 714 | 25,100 | 714 |
| 2008-10-20 | 674 | 722 | 650 | 722 | 36,000 | 722 |
| 2008-10-17 | 637 | 673 | 632 | 667 | 28,000 | 667 |
| 2008-10-16 | 669 | 669 | 620 | 636 | 29,000 | 636 |
| 2008-10-15 | 680 | 695 | 671 | 695 | 23,100 | 695 |
| 2008-10-14 | 669 | 696 | 655 | 670 | 32,000 | 670 |
| 2008-10-10 | 620 | 620 | 586 | 599 | 45,200 | 599 |
| 2008-10-09 | 605 | 659 | 600 | 639 | 31,500 | 639 |
| 2008-10-08 | 650 | 657 | 610 | 615 | 42,400 | 615 |
| 2008-10-07 | 654 | 689 | 625 | 672 | 41,600 | 672 |
| 2008-10-06 | 735 | 737 | 714 | 714 | 20,000 | 714 |
| 2008-10-03 | 778 | 778 | 762 | 766 | 25,200 | 766 |
| 2008-10-02 | 827 | 827 | 794 | 798 | 21,900 | 798 |
| 2008-10-01 | 826 | 840 | 810 | 823 | 32,000 | 823 |
| 2008-09-30 | 811 | 850 | 806 | 820 | 35,300 | 820 |
| 2008-09-29 | 888 | 892 | 846 | 847 | 20,300 | 847 |
| 2008-09-26 | 914 | 914 | 871 | 878 | 50,800 | 878 |
| 2008-09-25 | 907 | 916 | 891 | 912 | 25,500 | 912 |
| 2008-09-24 | 881 | 937 | 876 | 930 | 27,900 | 930 |
| 2008-09-22 | 915 | 915 | 893 | 894 | 19,900 | 894 |
| 2008-09-19 | 887 | 893 | 870 | 889 | 62,000 | 889 |
| 2008-09-18 | 846 | 887 | 846 | 876 | 30,000 | 876 |
| 2008-09-17 | 895 | 895 | 863 | 866 | 41,300 | 866 |
| 2008-09-16 | 860 | 870 | 831 | 845 | 38,400 | 845 |
| 2008-09-12 | 866 | 882 | 866 | 873 | 51,900 | 873 |
| 2008-09-11 | 874 | 883 | 861 | 866 | 31,600 | 866 |
| 2008-09-10 | 856 | 888 | 856 | 875 | 39,400 | 875 |
| 2008-09-09 | 904 | 905 | 876 | 876 | 37,500 | 876 |
| 2008-09-08 | 914 | 918 | 908 | 909 | 25,700 | 909 |
| 2008-09-05 | 891 | 899 | 882 | 884 | 29,800 | 884 |
| 2008-09-04 | 928 | 928 | 906 | 906 | 36,000 | 906 |
| 2008-09-03 | 928 | 934 | 919 | 921 | 12,400 | 921 |
| 2008-09-02 | 939 | 941 | 918 | 919 | 35,800 | 919 |
| 2008-09-01 | 954 | 954 | 940 | 940 | 21,200 | 940 |
| 2008-08-29 | 960 | 975 | 956 | 964 | 32,300 | 964 |
| 2008-08-28 | 972 | 972 | 944 | 945 | 18,300 | 945 |
| 2008-08-27 | 979 | 979 | 965 | 971 | 6,900 | 971 |
| 2008-08-26 | 975 | 978 | 968 | 976 | 14,900 | 976 |
| 2008-08-25 | 979 | 988 | 971 | 972 | 13,100 | 972 |
| 2008-08-22 | 956 | 970 | 943 | 970 | 21,900 | 970 |
| 2008-08-21 | 962 | 973 | 952 | 958 | 11,000 | 958 |
| 2008-08-20 | 955 | 973 | 950 | 962 | 19,100 | 962 |
| 2008-08-19 | 1,032 | 1,032 | 950 | 972 | 70,700 | 972 |
| 2008-08-18 | 1,019 | 1,055 | 1,005 | 1,035 | 38,800 | 1,035 |
| 2008-08-15 | 1,000 | 1,020 | 999 | 1,020 | 17,600 | 1,020 |
| 2008-08-14 | 1,000 | 1,007 | 990 | 999 | 29,400 | 999 |
| 2008-08-13 | 1,019 | 1,019 | 985 | 996 | 27,100 | 996 |
| 2008-08-12 | 1,070 | 1,075 | 1,041 | 1,042 | 30,700 | 1,042 |
| 2008-08-11 | 1,057 | 1,075 | 1,054 | 1,072 | 20,100 | 1,072 |
| 2008-08-08 | 1,045 | 1,061 | 1,042 | 1,056 | 49,400 | 1,056 |
| 2008-08-07 | 1,060 | 1,060 | 1,040 | 1,047 | 37,300 | 1,047 |
| 2008-08-06 | 1,017 | 1,054 | 1,017 | 1,043 | 48,100 | 1,043 |
| 2008-08-05 | 995 | 1,006 | 987 | 989 | 19,400 | 989 |
| 2008-08-04 | 1,000 | 1,011 | 990 | 994 | 23,200 | 994 |
| 2008-08-01 | 1,022 | 1,022 | 998 | 1,010 | 29,900 | 1,010 |
| 2008-07-31 | 1,037 | 1,045 | 982 | 1,028 | 25,300 | 1,028 |
| 2008-07-30 | 1,024 | 1,043 | 1,011 | 1,036 | 31,500 | 1,036 |
| 2008-07-29 | 994 | 1,006 | 975 | 1,004 | 27,000 | 1,004 |
| 2008-07-28 | 1,023 | 1,035 | 1,003 | 1,014 | 31,500 | 1,014 |
| 2008-07-25 | 1,005 | 1,013 | 980 | 993 | 27,400 | 993 |
| 2008-07-24 | 988 | 1,014 | 988 | 1,007 | 67,900 | 1,007 |
| 2008-07-23 | 983 | 988 | 974 | 979 | 42,100 | 979 |
| 2008-07-22 | 961 | 985 | 947 | 982 | 40,300 | 982 |
| 2008-07-18 | 956 | 962 | 944 | 945 | 28,200 | 945 |
| 2008-07-17 | 969 | 969 | 954 | 963 | 15,100 | 963 |
| 2008-07-16 | 963 | 970 | 947 | 953 | 46,700 | 953 |
| 2008-07-15 | 966 | 966 | 946 | 962 | 53,700 | 962 |
| 2008-07-14 | 949 | 984 | 949 | 956 | 113,000 | 956 |
| 2008-07-11 | 927 | 937 | 916 | 926 | 42,500 | 926 |
| 2008-07-10 | 925 | 935 | 916 | 923 | 35,700 | 923 |
| 2008-07-09 | 941 | 960 | 925 | 929 | 54,200 | 929 |
| 2008-07-08 | 977 | 979 | 934 | 941 | 45,600 | 941 |
| 2008-07-07 | 950 | 977 | 948 | 966 | 34,300 | 966 |
| 2008-07-04 | 950 | 958 | 942 | 950 | 26,800 | 950 |
| 2008-07-03 | 957 | 966 | 940 | 953 | 28,100 | 953 |
| 2008-07-02 | 987 | 995 | 963 | 967 | 48,900 | 967 |
| 2008-07-01 | 985 | 1,008 | 985 | 986 | 32,700 | 986 |
| 2008-06-30 | 975 | 988 | 971 | 975 | 22,800 | 975 |
| 2008-06-27 | 970 | 989 | 970 | 981 | 23,200 | 981 |
| 2008-06-26 | 1,018 | 1,018 | 990 | 996 | 35,400 | 996 |
| 2008-06-25 | 986 | 998 | 971 | 997 | 43,600 | 997 |
| 2008-06-24 | 987 | 996 | 987 | 991 | 12,600 | 991 |
| 2008-06-23 | 999 | 999 | 975 | 985 | 39,800 | 985 |
| 2008-06-20 | 1,021 | 1,031 | 998 | 998 | 51,500 | 998 |
| 2008-06-19 | 1,045 | 1,045 | 1,015 | 1,017 | 47,000 | 1,017 |
| 2008-06-18 | 1,035 | 1,049 | 1,032 | 1,043 | 39,700 | 1,043 |
| 2008-06-17 | 1,033 | 1,038 | 1,023 | 1,029 | 54,600 | 1,029 |
| 2008-06-16 | 1,019 | 1,045 | 1,017 | 1,029 | 23,600 | 1,029 |
| 2008-06-13 | 1,013 | 1,031 | 1,010 | 1,017 | 45,600 | 1,017 |
| 2008-06-12 | 1,031 | 1,038 | 1,022 | 1,033 | 43,600 | 1,033 |
| 2008-06-11 | 1,050 | 1,053 | 1,042 | 1,051 | 27,400 | 1,051 |
| 2008-06-10 | 1,072 | 1,072 | 1,052 | 1,056 | 46,800 | 1,056 |
| 2008-06-09 | 1,070 | 1,079 | 1,050 | 1,055 | 35,800 | 1,055 |
| 2008-06-06 | 1,107 | 1,114 | 1,084 | 1,084 | 40,000 | 1,084 |
| 2008-06-05 | 1,080 | 1,093 | 1,071 | 1,090 | 38,500 | 1,090 |
| 2008-06-04 | 1,070 | 1,088 | 1,070 | 1,081 | 56,300 | 1,081 |
| 2008-06-03 | 1,080 | 1,087 | 1,057 | 1,070 | 42,200 | 1,070 |
| 2008-06-02 | 1,070 | 1,092 | 1,055 | 1,082 | 46,500 | 1,082 |
| 2008-05-30 | 1,067 | 1,086 | 1,058 | 1,083 | 18,500 | 1,083 |
| 2008-05-29 | 1,035 | 1,069 | 1,034 | 1,066 | 52,300 | 1,066 |
| 2008-05-28 | 1,061 | 1,061 | 1,030 | 1,045 | 46,400 | 1,045 |
| 2008-05-27 | 1,060 | 1,063 | 1,038 | 1,056 | 49,400 | 1,056 |
| 2008-05-26 | 1,128 | 1,130 | 1,038 | 1,039 | 109,600 | 1,039 |
| 2008-05-23 | 1,110 | 1,135 | 1,098 | 1,114 | 39,100 | 1,114 |
| 2008-05-22 | 1,080 | 1,135 | 1,069 | 1,125 | 51,700 | 1,125 |
| 2008-05-21 | 1,161 | 1,162 | 1,093 | 1,113 | 95,600 | 1,113 |
| 2008-05-20 | 1,150 | 1,168 | 1,146 | 1,152 | 46,700 | 1,152 |
| 2008-05-19 | 1,117 | 1,154 | 1,117 | 1,146 | 78,700 | 1,146 |
| 2008-05-16 | 1,151 | 1,162 | 1,107 | 1,117 | 203,000 | 1,117 |
| 2008-05-15 | 1,065 | 1,186 | 1,062 | 1,183 | 141,300 | 1,183 |
| 2008-05-14 | 1,031 | 1,049 | 1,028 | 1,048 | 45,700 | 1,048 |
| 2008-05-13 | 1,020 | 1,040 | 1,011 | 1,032 | 24,800 | 1,032 |
| 2008-05-12 | 1,009 | 1,041 | 1,008 | 1,034 | 29,500 | 1,034 |
| 2008-05-09 | 1,070 | 1,080 | 1,028 | 1,029 | 28,800 | 1,029 |
| 2008-05-08 | 1,070 | 1,079 | 1,055 | 1,066 | 35,400 | 1,066 |
| 2008-05-07 | 1,030 | 1,078 | 1,030 | 1,063 | 46,600 | 1,063 |
| 2008-05-02 | 1,021 | 1,036 | 1,021 | 1,034 | 35,700 | 1,034 |
| 2008-05-01 | 1,068 | 1,068 | 1,001 | 1,008 | 80,800 | 1,008 |
| 2008-04-30 | 1,062 | 1,082 | 1,051 | 1,062 | 52,700 | 1,062 |
| 2008-04-28 | 1,088 | 1,093 | 1,067 | 1,082 | 37,500 | 1,082 |
| 2008-04-25 | 1,058 | 1,073 | 1,055 | 1,068 | 31,800 | 1,068 |
| 2008-04-24 | 1,065 | 1,077 | 1,040 | 1,063 | 50,400 | 1,063 |
| 2008-04-23 | 1,057 | 1,062 | 1,048 | 1,054 | 32,400 | 1,054 |
| 2008-04-22 | 1,047 | 1,053 | 1,041 | 1,050 | 54,200 | 1,050 |
| 2008-04-21 | 1,042 | 1,058 | 1,031 | 1,036 | 65,100 | 1,036 |
| 2008-04-18 | 986 | 1,013 | 986 | 1,013 | 30,900 | 1,013 |
| 2008-04-17 | 986 | 1,000 | 966 | 995 | 64,100 | 995 |
| 2008-04-16 | 968 | 983 | 958 | 976 | 35,100 | 976 |
| 2008-04-15 | 970 | 981 | 956 | 968 | 44,100 | 968 |
| 2008-04-14 | 921 | 966 | 921 | 960 | 53,300 | 960 |
| 2008-04-11 | 923 | 961 | 923 | 958 | 40,100 | 958 |
| 2008-04-10 | 930 | 930 | 900 | 923 | 99,300 | 923 |
| 2008-04-09 | 977 | 977 | 937 | 939 | 56,900 | 939 |
| 2008-04-08 | 1,000 | 1,000 | 961 | 976 | 49,400 | 976 |
| 2008-04-07 | 990 | 1,014 | 979 | 1,010 | 41,600 | 1,010 |
| 2008-04-04 | 976 | 994 | 976 | 980 | 55,800 | 980 |
| 2008-04-03 | 950 | 973 | 948 | 971 | 51,400 | 971 |
| 2008-04-02 | 916 | 956 | 916 | 955 | 97,900 | 955 |
| 2008-04-01 | 910 | 910 | 896 | 906 | 64,300 | 906 |
| 2008-03-31 | 944 | 945 | 898 | 910 | 56,000 | 910 |
| 2008-03-28 | 930 | 947 | 907 | 940 | 39,900 | 940 |
| 2008-03-27 | 940 | 953 | 929 | 938 | 55,900 | 938 |
| 2008-03-26 | 964 | 967 | 936 | 960 | 31,500 | 960 |
| 2008-03-25 | 969 | 969 | 940 | 957 | 65,800 | 957 |
| 2008-03-24 | 959 | 969 | 945 | 946 | 48,100 | 946 |
| 2008-03-21 | 920 | 951 | 920 | 949 | 66,200 | 949 |
| 2008-03-19 | 936 | 940 | 905 | 922 | 60,600 | 922 |
| 2008-03-18 | 888 | 912 | 887 | 911 | 38,900 | 911 |
| 2008-03-17 | 907 | 910 | 874 | 889 | 71,000 | 889 |
| 2008-03-14 | 902 | 935 | 890 | 917 | 111,000 | 917 |
| 2008-03-13 | 949 | 978 | 920 | 922 | 94,900 | 922 |
| 2008-03-12 | 982 | 987 | 951 | 962 | 76,300 | 962 |
| 2008-03-11 | 910 | 956 | 906 | 952 | 57,000 | 952 |
| 2008-03-10 | 956 | 965 | 923 | 930 | 76,000 | 930 |
| 2008-03-07 | 979 | 986 | 958 | 965 | 124,200 | 965 |
| 2008-03-06 | 981 | 1,013 | 981 | 992 | 77,600 | 992 |
| 2008-03-05 | 997 | 1,009 | 980 | 984 | 77,000 | 984 |
| 2008-03-04 | 1,002 | 1,017 | 992 | 999 | 82,200 | 999 |
| 2008-03-03 | 1,013 | 1,028 | 1,000 | 1,001 | 90,900 | 1,001 |
| 2008-02-29 | 1,078 | 1,078 | 1,043 | 1,045 | 75,400 | 1,045 |
| 2008-02-28 | 1,088 | 1,091 | 1,073 | 1,079 | 83,100 | 1,079 |
| 2008-02-27 | 1,065 | 1,090 | 1,061 | 1,087 | 96,000 | 1,087 |
| 2008-02-26 | 1,097 | 1,122 | 1,053 | 1,065 | 115,700 | 1,065 |
| 2008-02-25 | 1,046 | 1,093 | 1,041 | 1,091 | 187,700 | 1,091 |
| 2008-02-22 | 994 | 1,055 | 994 | 1,015 | 190,700 | 1,015 |
| 2008-02-21 | 997 | 1,009 | 990 | 1,005 | 129,400 | 1,005 |
| 2008-02-20 | 1,010 | 1,010 | 977 | 977 | 108,200 | 977 |
| 2008-02-19 | 986 | 1,014 | 986 | 1,001 | 74,600 | 1,001 |
| 2008-02-18 | 1,008 | 1,023 | 984 | 995 | 109,700 | 995 |
| 2008-02-15 | 962 | 1,036 | 958 | 1,015 | 169,900 | 1,015 |
| 2008-02-14 | 998 | 998 | 955 | 988 | 185,700 | 988 |
| 2008-02-13 | 979 | 990 | 968 | 972 | 157,500 | 972 |
| 2008-02-12 | 974 | 992 | 957 | 978 | 201,200 | 978 |
| 2008-02-08 | 979 | 1,015 | 955 | 994 | 230,500 | 994 |
| 2008-02-07 | 974 | 993 | 972 | 989 | 185,300 | 989 |
| 2008-02-06 | 967 | 977 | 943 | 944 | 233,400 | 944 |
| 2008-02-05 | 1,061 | 1,061 | 981 | 997 | 288,800 | 997 |
| 2008-02-04 | 1,057 | 1,078 | 1,033 | 1,041 | 195,900 | 1,041 |
| 2008-02-01 | 1,058 | 1,083 | 1,040 | 1,053 | 301,200 | 1,053 |
| 2008-01-31 | 1,061 | 1,086 | 1,061 | 1,061 | 322,900 | 1,061 |
| 2008-01-30 | 1,301 | 1,308 | 1,231 | 1,261 | 146,000 | 1,261 |
| 2008-01-29 | 1,290 | 1,322 | 1,265 | 1,291 | 190,700 | 1,291 |
| 2008-01-28 | 1,375 | 1,375 | 1,281 | 1,288 | 119,000 | 1,288 |
| 2008-01-25 | 1,330 | 1,361 | 1,330 | 1,355 | 57,100 | 1,355 |
| 2008-01-24 | 1,292 | 1,323 | 1,277 | 1,315 | 61,200 | 1,315 |
| 2008-01-23 | 1,246 | 1,275 | 1,240 | 1,260 | 83,800 | 1,260 |
| 2008-01-22 | 1,265 | 1,269 | 1,177 | 1,226 | 159,800 | 1,226 |
| 2008-01-21 | 1,360 | 1,373 | 1,300 | 1,300 | 61,200 | 1,300 |
| 2008-01-18 | 1,318 | 1,366 | 1,290 | 1,357 | 80,100 | 1,357 |
| 2008-01-17 | 1,270 | 1,338 | 1,270 | 1,331 | 90,400 | 1,331 |
| 2008-01-16 | 1,259 | 1,301 | 1,251 | 1,255 | 128,600 | 1,255 |
| 2008-01-15 | 1,369 | 1,407 | 1,309 | 1,315 | 71,300 | 1,315 |
| 2008-01-11 | 1,415 | 1,426 | 1,368 | 1,387 | 64,500 | 1,387 |
| 2008-01-10 | 1,436 | 1,453 | 1,412 | 1,414 | 39,100 | 1,414 |
| 2008-01-09 | 1,400 | 1,446 | 1,396 | 1,445 | 51,500 | 1,445 |
| 2008-01-08 | 1,405 | 1,430 | 1,401 | 1,420 | 51,500 | 1,420 |
| 2008-01-07 | 1,457 | 1,457 | 1,404 | 1,434 | 77,600 | 1,434 |
| 2008-01-04 | 1,528 | 1,528 | 1,454 | 1,458 | 43,400 | 1,458 |
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
