7433 伯東(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	730	750	730	749	16,000	749
2011-12-29	726	730	722	730	7,900	730
2011-12-28	726	728	723	725	6,900	725
2011-12-27	726	727	719	726	10,100	726
2011-12-26	736	736	728	728	15,900	728
2011-12-22	730	738	730	734	14,100	734
2011-12-21	727	736	727	736	11,900	736
2011-12-20	723	731	722	727	16,000	727
2011-12-19	720	729	716	727	28,400	727
2011-12-16	730	737	730	731	21,600	731
2011-12-15	732	734	723	730	18,700	730
2011-12-14	744	745	732	733	34,600	733
2011-12-13	738	748	734	744	35,500	744
2011-12-12	735	752	732	748	78,300	748
2011-12-09	714	723	713	718	29,200	718
2011-12-08	715	722	714	721	21,600	721
2011-12-07	713	716	707	715	37,300	715
2011-12-06	724	725	714	714	41,300	714
2011-12-05	701	716	701	716	26,200	716
2011-12-02	706	706	697	699	23,700	699
2011-12-01	704	706	701	704	29,400	704
2011-11-30	696	698	686	698	36,700	698
2011-11-29	694	698	686	696	22,200	696
2011-11-28	678	695	678	686	17,400	686
2011-11-25	669	680	669	677	12,700	677
2011-11-24	683	683	675	678	11,200	678
2011-11-22	675	691	673	690	20,900	690
2011-11-21	691	691	683	683	16,300	683
2011-11-18	690	692	683	691	15,000	691
2011-11-17	691	697	690	691	23,200	691
2011-11-16	694	698	691	691	13,300	691
2011-11-15	696	699	692	699	10,200	699
2011-11-14	693	700	693	694	10,800	694
2011-11-11	698	699	683	690	28,100	690
2011-11-10	700	704	694	697	38,800	697
2011-11-09	702	705	699	704	15,000	704
2011-11-08	704	708	700	700	10,700	700
2011-11-07	704	710	702	710	14,600	710
2011-11-04	707	710	705	706	23,800	706
2011-11-02	708	708	698	700	36,900	700
2011-11-01	711	713	708	709	20,700	709
2011-10-31	708	720	708	719	30,500	719
2011-10-28	720	720	703	703	40,200	703
2011-10-27	714	714	703	706	27,400	706
2011-10-26	715	717	706	706	39,500	706
2011-10-25	701	706	701	705	15,500	705
2011-10-24	699	706	694	700	28,600	700
2011-10-21	697	699	694	694	14,300	694
2011-10-20	696	699	694	697	18,400	697
2011-10-19	699	702	695	695	30,200	695
2011-10-18	698	702	698	699	5,200	699
2011-10-17	700	707	699	702	22,700	702
2011-10-14	703	705	700	700	15,700	700
2011-10-13	705	710	704	705	28,000	705
2011-10-12	703	704	697	699	22,100	699
2011-10-11	695	711	695	698	33,700	698
2011-10-07	708	714	692	694	39,400	694
2011-10-06	705	715	705	711	15,000	711
2011-10-05	721	721	700	702	41,900	702
2011-10-04	722	723	715	718	53,600	718
2011-10-03	733	739	722	732	44,600	732
2011-09-30	742	744	728	744	25,500	744
2011-09-29	725	741	722	740	61,900	740
2011-09-28	718	729	715	729	29,400	729
2011-09-27	725	729	716	719	28,500	719
2011-09-26	734	734	713	715	35,200	715
2011-09-22	744	744	735	736	28,800	736
2011-09-21	745	752	745	745	25,400	745
2011-09-20	755	755	743	749	21,900	749
2011-09-16	744	758	740	758	49,500	758
2011-09-15	736	742	733	740	25,900	740
2011-09-14	747	752	732	734	30,700	734
2011-09-13	737	749	737	742	27,400	742
2011-09-12	731	736	728	731	21,400	731
2011-09-09	744	748	735	743	45,300	743
2011-09-08	736	742	732	737	40,200	737
2011-09-07	733	733	723	731	56,100	731
2011-09-06	741	745	724	730	44,400	730
2011-09-05	740	753	734	740	27,400	740
2011-09-02	745	754	733	749	34,000	749
2011-09-01	750	750	736	743	19,700	743
2011-08-31	733	744	733	739	22,500	739
2011-08-30	727	733	723	729	38,700	729
2011-08-29	714	724	713	719	14,400	719
2011-08-26	717	717	706	711	30,300	711
2011-08-25	705	723	705	713	38,500	713
2011-08-24	719	719	700	701	36,100	701
2011-08-23	712	715	707	714	20,700	714
2011-08-22	717	725	707	707	32,500	707
2011-08-19	718	730	718	718	38,200	718
2011-08-18	735	737	729	729	31,100	729
2011-08-17	740	740	733	738	16,000	738
2011-08-16	741	745	738	741	12,300	741
2011-08-15	737	744	730	736	34,600	736
2011-08-12	750	755	736	737	47,500	737
2011-08-11	744	749	739	749	28,700	749
2011-08-10	757	759	734	759	39,900	759
2011-08-09	737	744	710	742	86,900	742
2011-08-08	743	757	743	755	54,400	755
2011-08-05	750	754	743	753	48,700	753
2011-08-04	772	774	767	768	32,000	768
2011-08-03	781	781	772	773	26,900	773
2011-08-02	789	790	783	785	31,500	785
2011-08-01	790	794	786	793	56,700	793
2011-07-29	773	779	771	773	34,200	773
2011-07-28	780	784	776	778	41,200	778
2011-07-27	794	794	783	787	19,400	787
2011-07-26	785	796	785	794	29,000	794
2011-07-25	786	790	782	784	21,100	784
2011-07-22	777	784	776	783	18,200	783
2011-07-21	789	789	772	773	61,900	773
2011-07-20	788	789	781	782	53,100	782
2011-07-19	783	813	775	781	67,100	781
2011-07-15	782	788	782	787	25,100	787
2011-07-14	795	801	785	785	33,600	785
2011-07-13	792	800	791	797	30,000	797
2011-07-12	803	806	793	797	19,000	797
2011-07-11	805	808	797	803	41,500	803
2011-07-08	819	827	800	805	50,400	805
2011-07-07	822	824	814	816	34,000	816
2011-07-06	816	823	813	823	42,200	823
2011-07-05	820	820	812	816	47,900	816
2011-07-04	812	819	810	815	41,400	815
2011-07-01	798	807	787	797	54,500	797
2011-06-30	786	797	777	797	43,500	797
2011-06-29	763	783	763	781	41,600	781
2011-06-28	765	771	761	763	36,700	763
2011-06-27	764	764	757	761	32,800	761
2011-06-24	752	762	751	762	33,600	762
2011-06-23	748	753	746	749	31,300	749
2011-06-22	754	757	749	753	47,700	753
2011-06-21	747	754	745	749	18,400	749
2011-06-20	752	755	742	743	42,500	743
2011-06-17	753	755	745	753	47,300	753
2011-06-16	757	757	751	751	20,900	751
2011-06-15	761	765	756	760	31,900	760
2011-06-14	766	772	752	761	32,800	761
2011-06-13	753	761	750	760	30,200	760
2011-06-10	750	762	744	753	70,000	753
2011-06-09	755	761	749	754	30,700	754
2011-06-08	755	760	747	753	16,200	753
2011-06-07	760	761	745	755	31,900	755
2011-06-06	761	771	746	758	33,800	758
2011-06-03	780	787	764	764	32,900	764
2011-06-02	781	795	780	780	23,300	780
2011-06-01	777	791	771	786	49,800	786
2011-05-31	769	778	762	762	44,200	762
2011-05-30	766	774	758	765	27,200	765
2011-05-27	760	775	760	763	28,800	763
2011-05-26	758	767	756	759	25,700	759
2011-05-25	750	773	720	754	40,300	754
2011-05-24	762	778	756	761	24,200	761
2011-05-23	771	779	761	765	54,500	765
2011-05-20	776	781	766	767	41,700	767
2011-05-19	787	797	772	775	42,800	775
2011-05-18	787	815	785	785	41,300	785
2011-05-17	791	800	777	783	32,400	783
2011-05-16	821	821	788	788	56,300	788
2011-05-13	824	824	803	817	30,300	817
2011-05-12	824	833	823	826	17,500	826
2011-05-11	837	844	828	833	20,200	833
2011-05-10	832	840	822	839	27,200	839
2011-05-09	843	843	834	836	21,400	836
2011-05-06	840	846	835	845	19,300	845
2011-05-02	857	857	843	850	17,100	850
2011-04-28	849	849	837	842	25,300	842
2011-04-27	838	848	834	842	32,300	842
2011-04-26	834	860	829	843	59,400	843
2011-04-25	827	831	815	830	40,300	830
2011-04-22	816	817	802	812	15,800	812
2011-04-21	807	818	803	815	20,900	815
2011-04-20	808	814	800	806	9,700	806
2011-04-19	800	813	796	808	28,600	808
2011-04-18	819	820	808	812	22,100	812
2011-04-15	818	824	815	819	15,300	819
2011-04-14	817	829	813	823	19,700	823
2011-04-13	813	825	811	821	26,400	821
2011-04-12	829	830	813	821	38,000	821
2011-04-11	827	844	827	839	42,300	839
2011-04-08	801	846	801	841	41,200	841
2011-04-07	814	832	811	814	39,000	814
2011-04-06	840	840	810	829	38,200	829
2011-04-05	835	855	814	844	114,500	844
2011-04-04	855	857	834	835	34,200	835
2011-04-01	860	866	850	858	30,600	858
2011-03-31	858	873	846	873	48,800	873
2011-03-30	833	857	833	857	50,800	857
2011-03-29	834	851	820	843	52,500	843
2011-03-28	845	874	840	860	61,800	860
2011-03-25	859	860	832	836	70,200	836
2011-03-24	849	865	842	853	51,200	853
2011-03-23	830	856	822	846	97,200	846
2011-03-22	840	840	820	830	61,500	830
2011-03-18	745	775	737	769	85,100	769
2011-03-17	700	741	670	730	88,400	730
2011-03-16	660	732	660	724	82,700	724
2011-03-15	754	755	622	680	83,400	680
2011-03-14	722	800	721	769	49,100	769
2011-03-11	899	899	871	871	68,500	871
2011-03-10	904	905	890	892	36,100	892
2011-03-09	896	906	896	898	26,700	898
2011-03-08	904	912	893	893	30,600	893
2011-03-07	923	923	900	904	28,100	904
2011-03-04	923	930	917	919	21,100	919
2011-03-03	920	920	906	917	29,500	917
2011-03-02	908	919	905	905	24,200	905
2011-03-01	921	935	921	923	36,200	923
2011-02-28	897	914	883	914	43,700	914
2011-02-25	897	901	871	897	52,500	897
2011-02-24	905	910	895	910	36,300	910
2011-02-23	900	924	900	904	42,000	904
2011-02-22	936	940	925	930	50,600	930
2011-02-21	933	949	931	943	44,300	943
2011-02-18	919	935	919	933	42,600	933
2011-02-17	915	922	915	919	29,200	919
2011-02-16	919	925	913	916	19,600	916
2011-02-15	918	927	914	918	24,800	918
2011-02-14	904	918	904	917	36,200	917
2011-02-10	903	909	896	903	10,400	903
2011-02-09	908	912	900	904	26,200	904
2011-02-08	918	918	907	908	28,700	908
2011-02-07	912	917	907	909	36,700	909
2011-02-04	885	904	885	900	36,600	900
2011-02-03	892	892	883	885	28,200	885
2011-02-02	886	895	876	893	67,400	893
2011-02-01	880	889	865	884	88,500	884
2011-01-31	835	861	831	850	49,800	850
2011-01-28	855	857	845	846	33,000	846
2011-01-27	851	860	851	858	28,800	858
2011-01-26	855	859	845	850	34,100	850
2011-01-25	856	859	847	856	31,100	856
2011-01-24	843	846	832	846	30,900	846
2011-01-21	875	877	838	843	72,000	843
2011-01-20	889	889	876	877	26,000	877
2011-01-19	889	892	883	888	33,700	888
2011-01-18	892	895	888	888	25,400	888
2011-01-17	886	900	881	885	33,700	885
2011-01-14	876	890	869	878	53,700	878
2011-01-13	870	875	857	874	35,900	874
2011-01-12	870	875	865	865	27,200	865
2011-01-11	856	872	855	869	39,600	869
2011-01-07	847	862	842	855	50,100	855
2011-01-06	832	847	830	846	40,700	846
2011-01-05	830	834	823	830	45,300	830
2011-01-04	822	837	821	833	33,900	833

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