7433 伯東(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,050	1,058	1,045	1,050	34,000	1,050
2013-12-27	1,029	1,048	1,019	1,047	57,500	1,047
2013-12-26	998	1,025	995	1,018	37,900	1,018
2013-12-25	991	995	984	986	39,900	986
2013-12-24	999	999	990	991	40,100	991
2013-12-20	992	1,000	992	995	37,100	995
2013-12-19	995	1,008	990	1,003	52,100	1,003
2013-12-18	1,001	1,001	987	995	59,200	995
2013-12-17	1,003	1,006	991	1,002	26,300	1,002
2013-12-16	1,010	1,020	1,006	1,006	42,900	1,006
2013-12-13	1,005	1,020	1,005	1,015	49,500	1,015
2013-12-12	1,011	1,021	1,007	1,014	52,000	1,014
2013-12-11	1,016	1,024	1,016	1,019	39,900	1,019
2013-12-10	1,026	1,029	1,019	1,027	38,000	1,027
2013-12-09	1,023	1,030	1,018	1,027	29,400	1,027
2013-12-06	1,012	1,022	1,007	1,022	41,100	1,022
2013-12-05	1,010	1,024	1,007	1,011	43,300	1,011
2013-12-04	1,010	1,022	1,004	1,013	47,200	1,013
2013-12-03	1,018	1,025	1,012	1,017	48,300	1,017
2013-12-02	1,007	1,018	990	1,015	60,800	1,015
2013-11-29	1,000	1,014	998	1,006	59,000	1,006
2013-11-28	999	1,005	994	1,003	56,400	1,003
2013-11-27	977	998	972	997	95,900	997
2013-11-26	978	979	969	976	52,700	976
2013-11-25	972	977	962	977	41,200	977
2013-11-22	970	977	955	963	92,400	963
2013-11-21	956	965	953	964	30,700	964
2013-11-20	962	962	953	956	30,400	956
2013-11-19	958	965	950	955	38,700	955
2013-11-18	965	966	958	962	33,200	962
2013-11-15	968	968	956	962	53,500	962
2013-11-14	950	962	941	960	45,500	960
2013-11-13	942	954	940	947	21,800	947
2013-11-12	940	955	939	949	23,900	949
2013-11-11	935	947	935	939	19,900	939
2013-11-08	931	936	929	932	21,200	932
2013-11-07	945	945	932	935	30,500	935
2013-11-06	945	946	933	942	17,400	942
2013-11-05	949	949	934	942	15,400	942
2013-11-01	949	952	932	937	41,600	937
2013-10-31	949	959	948	949	24,000	949
2013-10-30	961	968	946	949	34,700	949
2013-10-29	931	983	931	959	91,500	959
2013-10-28	933	944	931	939	15,200	939
2013-10-25	940	943	931	931	15,200	931
2013-10-24	933	939	931	938	18,900	938
2013-10-23	943	946	934	934	34,500	934
2013-10-22	948	950	941	946	24,800	946
2013-10-21	937	945	937	945	14,700	945
2013-10-18	939	939	926	936	14,400	936
2013-10-17	940	942	934	939	27,200	939
2013-10-16	939	942	933	935	14,400	935
2013-10-15	940	940	935	939	8,100	939
2013-10-11	932	939	932	937	18,800	937
2013-10-10	928	933	925	932	10,400	932
2013-10-09	914	922	904	922	15,000	922
2013-10-08	910	913	906	910	13,900	910
2013-10-07	922	922	911	915	16,100	915
2013-10-04	926	930	917	923	25,100	923
2013-10-03	933	942	933	935	22,800	935
2013-10-02	932	948	932	936	25,300	936
2013-10-01	948	950	937	947	22,100	947
2013-09-30	944	952	925	947	24,500	947
2013-09-27	954	959	950	952	24,000	952
2013-09-26	951	957	930	957	27,700	957
2013-09-25	968	972	963	966	35,300	966
2013-09-24	958	965	952	965	42,500	965
2013-09-20	951	962	947	960	32,600	960
2013-09-19	945	948	940	947	34,600	947
2013-09-18	939	944	936	941	14,000	941
2013-09-17	931	943	931	935	35,000	935
2013-09-13	917	933	915	928	33,300	928
2013-09-12	927	927	915	923	16,400	923
2013-09-11	923	929	921	923	21,500	923
2013-09-10	918	923	915	918	30,100	918
2013-09-09	915	922	909	917	34,400	917
2013-09-06	910	911	898	903	42,300	903
2013-09-05	911	911	904	910	17,300	910
2013-09-04	906	912	901	909	30,600	909
2013-09-03	908	915	902	912	14,100	912
2013-09-02	887	897	887	894	18,400	894
2013-08-30	905	905	887	887	38,400	887
2013-08-29	896	905	894	897	17,200	897
2013-08-28	893	904	890	896	21,000	896
2013-08-27	913	922	900	913	27,800	913
2013-08-26	921	926	916	921	10,800	921
2013-08-23	911	926	910	914	21,400	914
2013-08-22	908	912	901	911	26,600	911
2013-08-21	911	918	907	911	16,700	911
2013-08-20	920	921	911	913	36,900	913
2013-08-19	922	926	918	924	16,600	924
2013-08-16	930	931	920	926	26,600	926
2013-08-15	942	942	930	931	20,300	931
2013-08-14	941	945	936	942	15,400	942
2013-08-13	939	939	930	938	26,000	938
2013-08-12	921	940	921	929	20,100	929
2013-08-09	935	938	922	926	39,800	926
2013-08-08	942	945	935	935	36,000	935
2013-08-07	941	949	941	948	29,700	948
2013-08-06	955	956	940	951	31,500	951
2013-08-05	955	955	944	949	28,200	949
2013-08-02	932	950	932	949	50,500	949
2013-08-01	911	930	910	930	44,900	930
2013-07-31	897	913	895	900	29,400	900
2013-07-30	893	905	892	897	37,400	897
2013-07-29	923	923	893	895	45,100	895
2013-07-26	939	939	923	923	43,500	923
2013-07-25	961	961	934	939	21,800	939
2013-07-24	953	961	948	954	20,400	954
2013-07-23	953	958	948	952	25,800	952
2013-07-22	948	965	937	964	41,200	964
2013-07-19	935	942	926	936	59,300	936
2013-07-18	940	949	937	938	36,300	938
2013-07-17	918	937	918	937	35,000	937
2013-07-16	935	935	917	917	62,500	917
2013-07-12	925	934	914	920	86,400	920
2013-07-11	938	938	914	923	48,600	923
2013-07-10	960	960	938	943	31,600	943
2013-07-09	948	960	946	953	40,400	953
2013-07-08	964	978	946	946	24,800	946
2013-07-05	945	963	944	962	41,800	962
2013-07-04	947	948	938	943	39,300	943
2013-07-03	946	949	939	946	26,200	946
2013-07-02	944	946	932	943	42,200	943
2013-07-01	926	931	914	930	25,000	930
2013-06-28	909	919	909	918	36,100	918
2013-06-27	892	899	867	899	39,600	899
2013-06-26	916	916	878	883	34,500	883
2013-06-25	900	908	887	902	56,700	902
2013-06-24	905	906	896	903	40,200	903
2013-06-21	887	897	867	895	109,100	895
2013-06-20	914	927	895	896	58,200	896
2013-06-19	916	930	912	919	36,400	919
2013-06-18	919	925	895	914	36,300	914
2013-06-17	886	909	886	902	40,000	902
2013-06-14	898	921	891	891	48,500	891
2013-06-13	901	904	884	886	38,100	886
2013-06-12	911	912	899	911	16,600	911
2013-06-11	932	935	914	920	32,600	920
2013-06-10	901	924	897	917	33,700	917
2013-06-07	861	886	861	880	37,500	880
2013-06-06	920	925	885	885	45,300	885
2013-06-05	939	960	934	934	33,600	934
2013-06-04	927	951	912	946	41,200	946
2013-06-03	972	972	941	942	40,400	942
2013-05-31	977	1,003	970	977	46,300	977
2013-05-30	1,001	1,006	967	967	54,000	967
2013-05-29	1,011	1,030	1,010	1,022	33,200	1,022
2013-05-28	1,001	1,011	991	1,001	45,900	1,001
2013-05-27	1,031	1,031	990	996	60,500	996
2013-05-24	1,024	1,059	1,010	1,034	103,200	1,034
2013-05-23	1,097	1,103	982	1,025	131,600	1,025
2013-05-22	1,125	1,130	1,096	1,106	53,700	1,106
2013-05-21	1,105	1,121	1,099	1,121	41,600	1,121
2013-05-20	1,098	1,106	1,092	1,099	58,100	1,099
2013-05-17	1,057	1,085	1,052	1,083	81,500	1,083
2013-05-16	1,052	1,059	1,021	1,056	88,200	1,056
2013-05-15	1,051	1,067	1,026	1,049	100,500	1,049
2013-05-14	1,028	1,050	1,020	1,048	102,900	1,048
2013-05-13	1,020	1,026	1,008	1,017	38,400	1,017
2013-05-10	1,024	1,030	1,000	1,018	72,500	1,018
2013-05-09	1,015	1,026	1,002	1,002	60,500	1,002
2013-05-08	1,022	1,032	1,016	1,024	51,000	1,024
2013-05-07	1,005	1,025	1,005	1,020	47,400	1,020
2013-05-02	996	999	991	996	16,600	996
2013-05-01	997	999	980	996	24,500	996
2013-04-30	989	998	989	996	26,200	996
2013-04-26	1,010	1,010	991	994	44,100	994
2013-04-25	1,008	1,014	999	1,013	48,900	1,013
2013-04-24	985	1,007	983	1,007	85,800	1,007
2013-04-23	977	980	972	980	55,900	980
2013-04-22	958	974	957	971	55,400	971
2013-04-19	959	959	950	952	31,500	952
2013-04-18	948	962	937	958	61,900	958
2013-04-17	946	953	943	949	48,200	949
2013-04-16	940	942	933	940	50,100	940
2013-04-15	950	960	946	959	54,900	959
2013-04-12	961	965	955	957	59,100	957
2013-04-11	936	961	936	961	83,500	961
2013-04-10	926	935	925	935	78,800	935
2013-04-09	920	927	916	923	69,800	923
2013-04-08	890	918	886	918	80,600	918
2013-04-05	888	894	875	885	111,000	885
2013-04-04	853	877	852	876	56,800	876
2013-04-03	859	865	855	864	38,100	864
2013-04-02	861	864	848	855	76,300	855
2013-04-01	890	891	868	868	61,600	868
2013-03-29	911	912	880	901	70,400	901
2013-03-28	936	936	912	917	43,000	917
2013-03-27	940	940	930	934	31,200	934
2013-03-26	937	957	935	953	94,400	953
2013-03-25	941	952	940	940	55,400	940
2013-03-22	953	955	937	937	90,500	937
2013-03-21	947	955	944	946	86,800	946
2013-03-19	949	960	943	950	75,800	950
2013-03-18	908	1,056	906	942	186,500	942
2013-03-15	907	912	899	906	83,800	906
2013-03-14	900	900	889	900	50,900	900
2013-03-13	900	905	892	898	37,600	898
2013-03-12	910	917	898	901	70,100	901
2013-03-11	893	912	893	908	48,600	908
2013-03-08	880	896	880	891	74,900	891
2013-03-07	892	893	884	891	72,200	891
2013-03-06	889	892	883	892	49,900	892
2013-03-05	894	897	885	888	45,600	888
2013-03-04	888	889	885	889	50,400	889
2013-03-01	879	884	874	882	33,500	882
2013-02-28	877	884	874	879	53,400	879
2013-02-27	877	880	871	877	39,800	877
2013-02-26	872	872	865	872	40,700	872
2013-02-25	870	877	870	875	36,700	875
2013-02-22	875	875	865	875	28,500	875
2013-02-21	884	884	873	878	30,400	878
2013-02-20	860	885	860	885	59,400	885
2013-02-19	855	867	855	860	22,200	860
2013-02-18	850	860	846	860	20,000	860
2013-02-15	860	864	842	850	35,100	850
2013-02-14	859	874	859	868	28,400	868
2013-02-13	862	863	853	860	63,800	860
2013-02-12	870	875	861	862	54,800	862
2013-02-08	865	868	858	863	36,700	863
2013-02-07	872	872	860	870	44,400	870
2013-02-06	854	876	853	872	62,700	872
2013-02-05	844	850	841	845	56,800	845
2013-02-04	831	843	831	843	42,700	843
2013-02-01	835	836	821	829	98,100	829
2013-01-31	841	843	840	841	29,200	841
2013-01-30	838	840	836	836	60,400	836
2013-01-29	836	840	835	838	25,700	838
2013-01-28	834	839	833	833	31,300	833
2013-01-25	831	833	828	831	58,900	831
2013-01-24	828	829	823	828	34,000	828
2013-01-23	831	833	825	829	43,100	829
2013-01-22	834	836	828	833	42,800	833
2013-01-21	836	836	829	833	48,700	833
2013-01-18	835	840	822	827	67,100	827
2013-01-17	836	847	823	826	68,100	826
2013-01-16	844	846	830	833	33,300	833
2013-01-15	841	852	841	842	45,300	842
2013-01-11	837	844	835	840	43,600	840
2013-01-10	831	836	831	831	50,600	831
2013-01-09	829	833	825	830	28,800	830
2013-01-08	832	835	829	829	38,500	829
2013-01-07	818	829	815	829	31,700	829
2013-01-04	805	820	805	814	48,800	814

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