7433 伯東(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	802	810	792	810	15,800	810
2009-12-29	800	812	791	803	39,700	803
2009-12-28	812	828	800	808	31,600	808
2009-12-25	815	833	806	807	29,900	807
2009-12-24	807	814	801	814	25,400	814
2009-12-22	806	816	796	815	26,900	815
2009-12-21	800	819	792	796	32,500	796
2009-12-18	799	817	790	808	24,500	808
2009-12-17	787	810	787	797	48,900	797
2009-12-16	767	785	767	782	33,400	782
2009-12-15	765	779	765	773	20,600	773
2009-12-14	764	778	758	773	43,200	773
2009-12-11	738	768	738	759	49,500	759
2009-12-10	755	767	741	748	32,600	748
2009-12-09	764	771	750	755	18,700	755
2009-12-08	760	780	750	756	56,600	756
2009-12-07	721	745	721	740	35,600	740
2009-12-04	735	735	716	717	35,200	717
2009-12-03	734	738	725	732	31,400	732
2009-12-02	727	734	715	724	45,000	724
2009-12-01	719	729	711	721	43,900	721
2009-11-30	708	726	705	719	41,900	719
2009-11-27	697	708	695	698	40,300	698
2009-11-26	685	710	685	697	30,600	697
2009-11-25	703	703	680	695	26,000	695
2009-11-24	711	711	686	693	28,500	693
2009-11-20	705	714	690	711	23,900	711
2009-11-19	717	720	700	711	25,600	711
2009-11-18	733	734	717	727	31,300	727
2009-11-17	732	743	715	731	35,800	731
2009-11-16	737	747	723	741	28,700	741
2009-11-13	740	748	740	747	27,100	747
2009-11-12	755	755	739	743	21,200	743
2009-11-11	762	774	753	760	19,500	760
2009-11-10	766	776	760	762	28,600	762
2009-11-09	776	776	760	762	29,600	762
2009-11-06	803	803	768	775	39,100	775
2009-11-05	802	805	792	794	19,800	794
2009-11-04	795	802	776	799	28,500	799
2009-11-02	825	825	799	809	22,500	809
2009-10-30	811	820	807	818	28,800	818
2009-10-29	803	833	800	808	28,800	808
2009-10-28	837	839	809	813	55,500	813
2009-10-27	845	845	824	840	35,900	840
2009-10-26	830	870	823	848	79,100	848
2009-10-23	828	836	816	820	22,600	820
2009-10-22	832	832	809	829	17,500	829
2009-10-21	825	838	822	833	21,900	833
2009-10-20	839	842	815	830	17,600	830
2009-10-19	831	837	817	832	19,000	832
2009-10-16	829	833	826	828	15,200	828
2009-10-15	821	838	820	829	23,200	829
2009-10-14	825	825	811	819	46,100	819
2009-10-13	829	838	827	828	31,600	828
2009-10-09	816	826	814	826	20,500	826
2009-10-08	827	835	812	816	38,900	816
2009-10-07	815	830	812	827	25,200	827
2009-10-06	815	824	801	816	31,900	816
2009-10-05	820	836	813	820	31,000	820
2009-10-02	829	833	767	833	40,600	833
2009-10-01	871	875	850	859	18,600	859
2009-09-30	851	878	851	873	14,500	873
2009-09-29	871	871	852	867	27,100	867
2009-09-28	899	899	875	881	27,200	881
2009-09-25	900	900	871	895	24,500	895
2009-09-24	918	929	905	912	37,400	912
2009-09-18	896	899	877	898	31,200	898
2009-09-17	888	902	878	896	20,800	896
2009-09-16	885	894	871	877	19,600	877
2009-09-15	891	895	851	878	37,000	878
2009-09-14	920	920	887	895	34,700	895
2009-09-11	913	931	906	919	36,400	919
2009-09-10	914	924	911	923	19,100	923
2009-09-09	916	916	898	905	25,400	905
2009-09-08	923	925	892	915	28,000	915
2009-09-07	940	940	898	913	36,200	913
2009-09-04	957	964	931	940	28,200	940
2009-09-03	949	967	949	949	40,800	949
2009-09-02	925	971	910	968	65,500	968
2009-09-01	932	942	928	935	15,900	935
2009-08-31	942	947	928	937	52,000	937
2009-08-28	931	949	931	941	20,500	941
2009-08-27	945	955	935	941	34,700	941
2009-08-26	909	945	905	936	35,600	936
2009-08-25	890	914	890	910	39,800	910
2009-08-24	880	910	880	895	66,700	895
2009-08-21	867	876	866	872	33,000	872
2009-08-20	855	875	855	869	36,500	869
2009-08-19	837	855	837	854	29,800	854
2009-08-18	845	851	834	841	14,100	841
2009-08-17	851	853	842	846	33,400	846
2009-08-14	855	867	847	856	33,300	856
2009-08-13	862	870	850	865	21,900	865
2009-08-12	856	869	851	852	35,400	852
2009-08-11	855	868	843	866	23,100	866
2009-08-10	843	867	836	855	25,000	855
2009-08-07	844	865	830	851	40,400	851
2009-08-06	870	880	861	864	13,800	864
2009-08-05	868	888	868	880	32,100	880
2009-08-04	887	887	869	877	46,900	877
2009-08-03	830	867	825	867	47,900	867
2009-07-31	837	855	816	822	61,000	822
2009-07-30	855	856	833	847	34,200	847
2009-07-29	858	859	843	855	31,400	855
2009-07-28	860	863	848	856	35,500	856
2009-07-27	860	878	854	868	50,500	868
2009-07-24	847	862	840	862	44,200	862
2009-07-23	846	869	846	848	51,100	848
2009-07-22	856	858	839	855	53,800	855
2009-07-21	865	867	825	866	72,100	866
2009-07-17	873	874	857	862	53,200	862
2009-07-16	875	887	875	881	60,600	881
2009-07-15	880	890	866	875	83,700	875
2009-07-14	876	894	865	879	80,000	879
2009-07-13	891	895	862	878	69,900	878
2009-07-10	885	893	881	893	63,900	893
2009-07-09	880	887	871	875	72,700	875
2009-07-08	896	901	877	888	69,400	888
2009-07-07	925	927	897	906	41,800	906
2009-07-06	901	905	892	905	36,200	905
2009-07-03	899	909	894	908	43,200	908
2009-07-02	911	917	900	916	38,600	916
2009-07-01	913	925	897	911	50,100	911
2009-06-30	885	918	885	915	73,500	915
2009-06-29	841	878	839	875	36,500	875
2009-06-26	827	860	822	847	82,100	847
2009-06-25	825	839	818	837	76,900	837
2009-06-24	823	830	815	830	52,000	830
2009-06-23	816	832	806	824	67,700	824
2009-06-22	809	822	801	821	49,800	821
2009-06-19	810	820	800	805	73,100	805
2009-06-18	789	808	784	801	34,600	801
2009-06-17	756	794	756	790	55,200	790
2009-06-16	749	776	745	757	63,100	757
2009-06-15	768	780	759	771	51,600	771
2009-06-12	748	764	744	758	46,700	758
2009-06-11	763	763	741	746	63,400	746
2009-06-10	725	763	720	756	71,000	756
2009-06-09	705	727	703	718	27,500	718
2009-06-08	724	733	711	715	33,500	715
2009-06-05	731	746	701	720	141,000	720
2009-06-04	685	726	679	715	139,100	715
2009-06-03	631	675	625	675	151,600	675
2009-06-02	623	630	615	618	85,900	618
2009-06-01	616	621	606	613	76,500	613
2009-05-29	631	635	607	611	114,000	611
2009-05-28	620	634	614	629	69,500	629
2009-05-27	628	630	619	619	70,400	619
2009-05-26	616	632	606	618	113,300	618
2009-05-25	610	616	605	609	65,100	609
2009-05-22	616	620	588	603	105,000	603
2009-05-21	587	606	585	606	129,800	606
2009-05-20	583	588	582	585	27,400	585
2009-05-19	589	590	579	581	48,100	581
2009-05-18	598	598	583	584	38,800	584
2009-05-15	588	597	587	594	43,700	594
2009-05-14	588	601	586	586	27,500	586
2009-05-13	605	605	590	590	34,500	590
2009-05-12	594	613	591	605	37,700	605
2009-05-11	600	602	593	594	34,400	594
2009-05-08	586	596	583	593	21,500	593
2009-05-07	587	600	581	591	41,300	591
2009-05-01	575	579	574	578	22,300	578
2009-04-30	566	576	566	569	12,700	569
2009-04-28	572	579	566	566	23,900	566
2009-04-27	573	578	573	574	10,200	574
2009-04-24	570	580	570	578	15,200	578
2009-04-23	567	580	562	578	14,100	578
2009-04-22	565	573	564	564	21,800	564
2009-04-21	579	579	560	561	22,200	561
2009-04-20	585	586	576	578	16,400	578
2009-04-17	579	585	579	583	9,500	583
2009-04-16	592	592	574	575	21,100	575
2009-04-15	600	610	584	584	44,100	584
2009-04-14	601	609	600	606	10,800	606
2009-04-13	594	609	594	603	3,300	603
2009-04-10	608	610	598	601	3,800	601
2009-04-09	584	615	584	603	10,600	603
2009-04-08	598	609	587	587	9,900	587
2009-04-07	603	612	603	606	11,100	606
2009-04-06	615	617	599	600	10,800	600
2009-04-03	608	608	599	605	12,700	605
2009-04-02	595	601	583	596	22,800	596
2009-04-01	600	600	582	588	17,100	588
2009-03-31	593	610	585	593	24,900	593
2009-03-30	622	633	603	603	14,400	603
2009-03-27	629	636	616	622	7,800	622
2009-03-26	624	639	610	633	24,700	633
2009-03-25	609	617	604	614	18,800	614
2009-03-24	603	605	594	600	23,000	600
2009-03-23	577	590	572	586	19,200	586
2009-03-19	579	580	565	575	14,600	575
2009-03-18	571	573	560	569	39,500	569
2009-03-17	581	588	572	574	10,200	574
2009-03-16	564	573	563	571	26,500	571
2009-03-13	556	566	542	547	46,100	547
2009-03-12	546	546	534	536	37,900	536
2009-03-11	553	555	547	547	20,200	547
2009-03-10	551	557	542	543	22,500	543
2009-03-09	559	569	556	556	18,200	556
2009-03-06	585	599	569	569	31,800	569
2009-03-05	574	611	572	585	22,300	585
2009-03-04	552	589	552	574	13,200	574
2009-03-03	546	556	546	551	24,400	551
2009-03-02	550	573	550	553	17,000	553
2009-02-27	562	581	557	570	12,900	570
2009-02-26	552	561	550	553	20,900	553
2009-02-25	545	555	545	551	39,100	551
2009-02-24	535	542	535	542	11,400	542
2009-02-23	540	555	540	543	18,100	543
2009-02-20	572	600	563	567	15,300	567
2009-02-19	580	582	571	572	15,300	572
2009-02-18	568	589	564	574	15,300	574
2009-02-17	581	582	567	568	16,800	568
2009-02-16	590	598	584	590	21,100	590
2009-02-13	581	605	581	592	33,800	592
2009-02-12	591	608	580	584	26,800	584
2009-02-10	592	607	590	598	30,500	598
2009-02-09	617	631	591	598	29,300	598
2009-02-06	632	639	617	620	33,600	620
2009-02-05	655	655	634	634	21,800	634
2009-02-04	630	652	630	651	10,900	651
2009-02-03	648	663	638	640	21,800	640
2009-02-02	667	671	645	655	31,500	655
2009-01-30	665	672	655	657	15,500	657
2009-01-29	688	688	660	662	12,000	662
2009-01-28	670	678	658	671	10,500	671
2009-01-27	676	699	659	670	24,500	670
2009-01-26	658	669	642	666	16,400	666
2009-01-23	647	659	643	649	21,000	649
2009-01-22	631	657	631	657	34,900	657
2009-01-21	661	662	627	647	34,800	647
2009-01-20	699	700	680	681	54,500	681
2009-01-19	773	774	722	722	42,800	722
2009-01-16	756	786	756	783	18,000	783
2009-01-15	767	779	748	758	19,200	758
2009-01-14	741	777	741	767	19,300	767
2009-01-13	775	775	725	731	21,500	731
2009-01-09	800	804	780	785	28,800	785
2009-01-08	807	820	792	799	32,300	799
2009-01-07	819	854	819	828	44,200	828
2009-01-06	800	824	798	822	34,700	822
2009-01-05	828	828	786	792	17,600	792

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