7433 伯東(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	817	829	817	821	23,900	821
2010-12-29	824	826	821	825	22,100	825
2010-12-28	817	824	817	822	14,100	822
2010-12-27	827	828	815	823	29,200	823
2010-12-24	824	829	822	826	30,300	826
2010-12-22	826	834	821	823	45,100	823
2010-12-21	821	827	815	821	36,800	821
2010-12-20	827	834	814	819	46,100	819
2010-12-17	827	834	827	831	45,600	831
2010-12-16	829	833	828	830	36,800	830
2010-12-15	813	830	813	829	64,800	829
2010-12-14	809	820	808	818	47,200	818
2010-12-13	790	810	790	810	29,000	810
2010-12-10	798	802	780	797	67,900	797
2010-12-09	798	798	791	797	35,400	797
2010-12-08	788	798	788	798	48,900	798
2010-12-07	787	789	780	788	63,000	788
2010-12-06	756	778	756	777	46,700	777
2010-12-03	765	767	760	762	33,800	762
2010-12-02	759	763	754	761	40,600	761
2010-12-01	731	752	726	751	57,900	751
2010-11-30	760	760	725	725	54,400	725
2010-11-29	758	765	757	759	19,200	759
2010-11-26	753	756	747	749	49,400	749
2010-11-25	740	762	733	749	87,800	749
2010-11-24	710	734	708	731	29,400	731
2010-11-22	720	725	712	723	34,200	723
2010-11-19	718	719	708	716	32,600	716
2010-11-18	706	717	706	715	32,400	715
2010-11-17	707	710	700	709	33,900	709
2010-11-16	718	719	705	709	39,100	709
2010-11-15	719	720	713	717	22,100	717
2010-11-12	709	722	708	710	40,200	710
2010-11-11	706	709	700	704	33,300	704
2010-11-10	695	703	693	702	69,800	702
2010-11-09	694	700	692	695	22,400	695
2010-11-08	682	703	682	693	25,800	693
2010-11-05	673	686	673	678	47,300	678
2010-11-04	657	670	656	663	71,300	663
2010-11-02	663	664	652	657	80,100	657
2010-11-01	685	685	664	667	77,000	667
2010-10-29	688	688	674	683	59,200	683
2010-10-28	707	707	692	693	30,000	693
2010-10-27	688	706	688	702	44,000	702
2010-10-26	692	692	677	679	28,300	679
2010-10-25	681	692	681	689	14,000	689
2010-10-22	685	691	680	686	20,200	686
2010-10-21	692	696	684	688	17,600	688
2010-10-20	685	702	683	699	27,800	699
2010-10-19	688	705	688	700	18,000	700
2010-10-18	688	704	687	697	17,400	697
2010-10-15	700	701	680	684	52,600	684
2010-10-14	701	707	690	702	35,400	702
2010-10-13	701	707	697	698	29,800	698
2010-10-12	720	725	700	702	35,000	702
2010-10-08	718	721	714	717	29,000	717
2010-10-07	718	731	715	720	18,500	720
2010-10-06	724	726	719	723	12,500	723
2010-10-05	713	724	702	723	21,600	723
2010-10-04	731	731	715	717	18,800	717
2010-10-01	747	747	727	735	15,100	735
2010-09-30	743	750	740	741	21,000	741
2010-09-29	737	750	737	750	19,100	750
2010-09-28	745	753	736	740	26,000	740
2010-09-27	758	763	750	763	41,900	763
2010-09-24	746	760	745	755	27,700	755
2010-09-22	755	765	754	760	17,300	760
2010-09-21	768	769	755	761	42,500	761
2010-09-17	748	758	748	758	26,300	758
2010-09-16	752	755	736	741	33,500	741
2010-09-15	732	749	726	743	34,800	743
2010-09-14	732	739	728	733	35,300	733
2010-09-13	730	736	725	728	48,500	728
2010-09-10	729	730	719	725	26,700	725
2010-09-09	720	726	714	717	14,100	717
2010-09-08	725	725	711	712	17,800	712
2010-09-07	728	729	724	728	13,700	728
2010-09-06	728	730	724	728	16,400	728
2010-09-03	711	733	711	718	18,200	718
2010-09-02	716	719	706	711	19,000	711
2010-09-01	708	715	698	709	41,200	709
2010-08-31	724	727	706	707	31,300	707
2010-08-30	735	735	724	730	36,400	730
2010-08-27	718	722	710	720	29,800	720
2010-08-26	719	723	713	720	27,200	720
2010-08-25	706	727	706	715	49,000	715
2010-08-24	710	739	706	711	34,000	711
2010-08-23	728	731	714	719	35,700	719
2010-08-20	730	733	724	725	25,400	725
2010-08-19	740	744	734	741	21,500	741
2010-08-18	735	744	730	737	31,700	737
2010-08-17	731	736	726	733	33,300	733
2010-08-16	742	742	729	734	31,300	734
2010-08-13	743	744	734	740	22,700	740
2010-08-12	732	742	726	740	45,600	740
2010-08-11	774	776	751	752	29,300	752
2010-08-10	784	785	772	776	27,900	776
2010-08-09	780	785	773	780	13,300	780
2010-08-06	778	788	775	779	26,200	779
2010-08-05	789	793	780	781	37,100	781
2010-08-04	788	798	774	776	36,400	776
2010-08-03	783	800	781	786	43,700	786
2010-08-02	781	788	762	781	93,200	781
2010-07-30	792	806	779	804	53,700	804
2010-07-29	794	799	784	791	38,200	791
2010-07-28	778	794	778	794	25,800	794
2010-07-27	771	791	769	777	31,300	777
2010-07-26	771	780	770	773	16,400	773
2010-07-23	761	773	758	766	31,200	766
2010-07-22	750	763	746	760	34,700	760
2010-07-21	781	781	760	762	14,900	762
2010-07-20	766	783	761	772	26,200	772
2010-07-16	773	775	755	766	31,600	766
2010-07-15	784	787	775	778	28,100	778
2010-07-14	792	797	785	790	22,700	790
2010-07-13	792	793	774	777	24,300	777
2010-07-12	782	794	779	784	25,200	784
2010-07-09	792	792	781	788	24,600	788
2010-07-08	782	787	770	787	52,500	787
2010-07-07	781	785	765	771	18,200	771
2010-07-06	770	780	761	779	48,200	779
2010-07-05	767	775	755	769	53,700	769
2010-07-02	776	782	770	777	32,400	777
2010-07-01	790	798	757	771	84,200	771
2010-06-30	793	805	773	794	58,700	794
2010-06-29	807	820	799	808	49,000	808
2010-06-28	814	818	790	801	48,700	801
2010-06-25	811	818	800	809	48,500	809
2010-06-24	820	834	820	826	25,700	826
2010-06-23	835	836	824	831	25,500	831
2010-06-22	860	863	843	847	34,700	847
2010-06-21	841	861	841	855	35,200	855
2010-06-18	831	848	827	838	49,400	838
2010-06-17	831	831	820	823	18,000	823
2010-06-16	829	836	817	825	91,500	825
2010-06-15	820	828	816	825	55,300	825
2010-06-14	820	822	817	819	30,300	819
2010-06-11	824	824	808	809	53,100	809
2010-06-10	812	815	807	809	44,500	809
2010-06-09	812	830	806	812	51,400	812
2010-06-08	815	816	807	812	69,800	812
2010-06-07	834	835	819	819	69,700	819
2010-06-04	847	849	835	849	66,200	849
2010-06-03	847	847	840	845	49,000	845
2010-06-02	845	849	831	834	68,900	834
2010-06-01	872	876	856	857	46,100	857
2010-05-31	868	874	861	871	22,700	871
2010-05-28	870	877	849	869	59,100	869
2010-05-27	843	863	833	855	63,600	855
2010-05-26	840	853	830	849	103,400	849
2010-05-25	867	867	842	848	77,300	848
2010-05-24	850	874	838	872	70,700	872
2010-05-21	855	865	851	856	57,700	856
2010-05-20	880	890	875	882	52,300	882
2010-05-19	906	906	875	895	113,300	895
2010-05-18	904	923	897	911	122,600	911
2010-05-17	909	925	903	911	244,100	911
2010-05-14	914	915	886	894	121,000	894
2010-05-13	908	921	907	911	71,200	911
2010-05-12	924	924	904	907	47,900	907
2010-05-11	936	939	910	910	64,300	910
2010-05-10	913	930	908	929	67,400	929
2010-05-07	909	928	899	928	59,000	928
2010-05-06	957	957	942	953	94,600	953
2010-04-30	968	988	954	987	92,100	987
2010-04-28	962	980	958	968	58,500	968
2010-04-27	985	995	965	992	85,600	992
2010-04-26	970	985	966	984	174,000	984
2010-04-23	951	968	950	962	85,600	962
2010-04-22	950	952	910	948	108,100	948
2010-04-21	936	954	935	947	50,400	947
2010-04-20	935	946	930	935	71,000	935
2010-04-19	943	945	926	926	114,800	926
2010-04-16	938	948	935	944	46,600	944
2010-04-15	949	950	938	943	96,700	943
2010-04-14	950	956	937	944	53,900	944
2010-04-13	952	961	939	956	40,900	956
2010-04-12	970	985	962	964	59,700	964
2010-04-09	945	968	941	964	65,800	964
2010-04-08	945	948	927	945	48,500	945
2010-04-07	950	957	946	949	30,100	949
2010-04-06	950	955	940	943	52,400	943
2010-04-05	930	951	928	942	63,800	942
2010-04-02	926	926	910	916	18,000	916
2010-04-01	907	914	892	911	42,400	911
2010-03-31	924	929	907	909	40,700	909
2010-03-30	888	918	883	918	76,700	918
2010-03-29	874	890	862	873	36,700	873
2010-03-26	871	882	868	882	68,000	882
2010-03-25	869	872	864	872	51,200	872
2010-03-24	868	871	861	864	31,100	864
2010-03-23	861	870	855	856	37,700	856
2010-03-19	855	859	849	859	30,200	859
2010-03-18	854	858	843	843	47,000	843
2010-03-17	847	855	844	854	37,400	854
2010-03-16	853	855	841	841	44,000	841
2010-03-15	842	856	839	844	40,000	844
2010-03-12	841	847	837	846	45,000	846
2010-03-11	840	846	836	842	23,600	842
2010-03-10	852	853	836	836	18,700	836
2010-03-09	847	852	839	841	25,600	841
2010-03-08	854	860	846	847	31,500	847
2010-03-05	854	864	848	853	21,300	853
2010-03-04	860	860	837	843	18,000	843
2010-03-03	869	875	859	863	20,100	863
2010-03-02	868	879	862	869	15,400	869
2010-03-01	855	873	842	868	27,400	868
2010-02-26	857	861	851	855	22,500	855
2010-02-25	854	866	842	856	26,500	856
2010-02-24	854	867	835	851	34,300	851
2010-02-23	870	870	821	854	25,000	854
2010-02-22	855	868	847	860	45,400	860
2010-02-19	852	852	827	835	20,300	835
2010-02-18	851	854	848	851	23,200	851
2010-02-17	850	850	835	843	13,400	843
2010-02-16	830	849	821	841	30,200	841
2010-02-15	839	840	830	830	15,400	830
2010-02-12	819	835	811	835	29,800	835
2010-02-10	812	822	803	816	39,200	816
2010-02-09	792	813	792	806	21,200	806
2010-02-08	800	803	790	800	24,900	800
2010-02-05	794	805	784	796	41,700	796
2010-02-04	812	813	800	809	11,500	809
2010-02-03	818	820	807	812	22,600	812
2010-02-02	816	818	810	818	41,900	818
2010-02-01	802	818	800	816	48,700	816
2010-01-29	782	799	782	785	22,600	785
2010-01-28	784	786	777	782	22,800	782
2010-01-27	777	793	777	784	34,300	784
2010-01-26	805	816	787	789	31,600	789
2010-01-25	812	819	808	818	14,200	818
2010-01-22	806	812	803	812	22,200	812
2010-01-21	827	830	806	826	15,000	826
2010-01-20	820	833	815	828	27,300	828
2010-01-19	825	830	822	825	15,800	825
2010-01-18	803	829	803	828	24,500	828
2010-01-15	816	821	810	818	12,900	818
2010-01-14	826	826	808	817	14,200	817
2010-01-13	819	826	807	811	22,100	811
2010-01-12	809	819	809	818	16,500	818
2010-01-08	818	821	806	817	15,900	817
2010-01-07	807	817	801	815	19,000	815
2010-01-06	814	824	805	810	21,300	810
2010-01-05	832	832	813	819	20,500	819
2010-01-04	825	825	807	807	13,800	807

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