7433 伯東(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,033	1,040	1,022	1,040	18,300	1,040
2016-12-29	1,035	1,037	1,028	1,033	31,800	1,033
2016-12-28	1,042	1,042	1,030	1,038	15,700	1,038
2016-12-27	1,045	1,045	1,038	1,039	30,400	1,039
2016-12-26	1,032	1,045	1,029	1,041	34,800	1,041
2016-12-22	1,031	1,036	1,024	1,034	22,000	1,034
2016-12-21	1,023	1,035	1,021	1,031	31,700	1,031
2016-12-20	1,029	1,034	1,020	1,023	27,800	1,023
2016-12-19	1,023	1,031	1,023	1,031	21,900	1,031
2016-12-16	1,028	1,028	1,021	1,022	31,700	1,022
2016-12-15	1,030	1,032	1,025	1,030	18,900	1,030
2016-12-14	1,024	1,035	1,024	1,030	20,300	1,030
2016-12-13	1,032	1,036	1,007	1,027	51,400	1,027
2016-12-12	1,038	1,046	1,031	1,037	33,100	1,037
2016-12-09	1,025	1,040	1,023	1,034	44,700	1,034
2016-12-08	1,025	1,029	1,021	1,027	48,200	1,027
2016-12-07	1,020	1,028	1,019	1,021	19,700	1,021
2016-12-06	1,019	1,023	1,016	1,019	26,100	1,019
2016-12-05	1,010	1,021	1,010	1,019	16,200	1,019
2016-12-02	1,016	1,016	1,007	1,010	18,100	1,010
2016-12-01	1,027	1,036	1,014	1,016	49,600	1,016
2016-11-30	1,009	1,021	1,001	1,004	25,700	1,004
2016-11-29	1,017	1,019	1,004	1,008	22,000	1,008
2016-11-28	1,003	1,027	1,002	1,024	27,500	1,024
2016-11-25	1,005	1,014	1,004	1,009	32,000	1,009
2016-11-24	992	1,007	990	1,005	49,700	1,005
2016-11-22	976	993	976	990	33,000	990
2016-11-21	968	979	968	970	44,300	970
2016-11-18	994	994	967	968	65,600	968
2016-11-17	980	986	980	986	20,900	986
2016-11-16	970	983	970	980	31,000	980
2016-11-15	967	974	963	971	19,500	971
2016-11-14	942	975	942	967	43,500	967
2016-11-11	951	959	940	942	29,500	942
2016-11-10	948	953	940	949	41,200	949
2016-11-09	957	957	917	923	40,900	923
2016-11-08	955	955	948	952	20,700	952
2016-11-07	937	951	937	947	29,100	947
2016-11-04	925	936	921	934	41,700	934
2016-11-02	925	941	924	933	61,500	933
2016-11-01	945	952	922	930	134,900	930
2016-10-31	962	985	958	975	80,200	975
2016-10-28	956	965	953	964	95,200	964
2016-10-27	952	956	950	952	19,900	952
2016-10-26	950	954	946	952	29,600	952
2016-10-25	944	946	942	944	25,100	944
2016-10-24	943	947	941	942	24,000	942
2016-10-21	939	942	939	941	21,400	941
2016-10-20	935	940	935	937	20,200	937
2016-10-19	933	937	931	935	24,700	935
2016-10-17	923	924	912	916	23,500	916
2016-10-13	918	925	910	921	28,600	921
2016-10-12	919	925	919	920	17,100	920
2016-10-11	930	932	923	926	24,700	926
2016-10-07	930	934	919	933	14,600	933
2016-10-06	939	939	929	933	16,900	933
2016-10-05	930	933	925	933	21,100	933
2016-10-04	926	931	922	928	14,300	928
2016-10-03	941	941	919	920	20,400	920
2016-09-30	924	932	922	926	15,000	926
2016-09-29	914	938	914	937	21,600	937
2016-09-28	920	927	907	920	17,000	920
2016-09-27	925	935	917	935	38,000	935
2016-09-26	919	928	917	922	31,200	922
2016-09-23	905	919	897	919	35,600	919
2016-09-21	900	910	891	902	46,600	902
2016-09-20	895	908	893	893	28,400	893
2016-09-16	894	908	890	890	44,600	890
2016-09-15	903	903	899	899	17,700	899
2016-09-14	904	909	903	905	20,300	905
2016-09-13	912	916	907	908	15,400	908
2016-09-12	905	910	904	907	18,500	907
2016-09-09	910	915	910	912	25,100	912
2016-09-08	914	916	910	913	12,700	913
2016-09-07	914	914	910	912	14,600	912
2016-09-06	908	916	908	913	14,000	913
2016-09-05	912	912	906	908	11,000	908
2016-09-02	911	911	901	906	15,100	906
2016-09-01	913	916	908	911	10,900	911
2016-08-31	907	909	900	909	17,500	909
2016-08-30	906	906	902	904	8,800	904
2016-08-29	900	905	897	905	13,900	905
2016-08-26	894	895	881	895	28,300	895
2016-08-25	888	899	888	890	8,900	890
2016-08-24	890	896	888	888	6,100	888
2016-08-23	889	893	882	884	20,300	884
2016-08-22	900	900	893	894	9,400	894
2016-08-19	889	900	888	892	15,000	892
2016-08-18	893	896	890	890	18,100	890
2016-08-17	893	906	893	897	35,500	897
2016-08-16	916	917	902	903	19,700	903
2016-08-15	923	923	911	916	10,500	916
2016-08-12	918	925	913	921	21,200	921
2016-08-10	905	915	903	915	9,600	915
2016-08-09	918	918	902	910	9,900	910
2016-08-08	912	916	905	916	9,800	916
2016-08-05	909	915	901	904	9,500	904
2016-08-04	895	907	894	905	17,000	905
2016-08-03	892	902	892	895	19,200	895
2016-08-02	905	912	898	905	20,000	905
2016-08-01	905	926	897	911	35,800	911
2016-07-29	933	936	922	933	10,300	933
2016-07-28	934	934	918	933	29,700	933
2016-07-27	932	940	920	936	25,900	936
2016-07-26	928	931	923	925	23,200	925
2016-07-25	921	935	919	935	30,900	935
2016-07-22	912	916	908	915	17,800	915
2016-07-21	909	919	908	917	21,200	917
2016-07-20	897	906	897	906	15,100	906
2016-07-19	892	910	889	902	28,300	902
2016-07-15	888	894	883	892	25,100	892
2016-07-14	891	893	880	882	22,200	882
2016-07-13	888	890	877	887	26,500	887
2016-07-12	863	878	861	873	46,700	873
2016-07-11	863	865	856	863	30,800	863
2016-07-08	861	865	850	850	22,500	850
2016-07-07	858	865	854	861	18,700	861
2016-07-06	862	862	847	856	38,200	856
2016-07-05	855	877	855	862	18,400	862
2016-07-04	855	869	853	861	31,900	861
2016-07-01	860	872	857	862	47,100	862
2016-06-30	848	866	848	852	40,200	852
2016-06-29	845	855	843	847	29,300	847
2016-06-28	850	851	841	841	52,200	841
2016-06-27	853	862	849	851	38,500	851
2016-06-24	883	884	845	853	67,600	853
2016-06-23	863	869	853	863	40,500	863
2016-06-22	875	875	863	863	35,700	863
2016-06-21	870	885	870	880	24,300	880
2016-06-20	874	879	867	873	27,200	873
2016-06-17	868	868	854	854	21,100	854
2016-06-16	872	872	852	853	29,500	853
2016-06-15	871	880	869	869	23,600	869
2016-06-14	891	895	872	876	22,700	876
2016-06-13	906	906	890	890	24,200	890
2016-06-10	915	915	908	908	40,000	908
2016-06-09	920	922	913	914	11,000	914
2016-06-08	918	922	912	920	8,800	920
2016-06-07	910	917	910	914	6,500	914
2016-06-06	912	915	904	907	28,100	907
2016-06-03	919	928	912	917	11,100	917
2016-06-02	927	928	919	919	13,200	919
2016-06-01	940	940	929	930	12,700	930
2016-05-31	925	938	925	934	11,900	934
2016-05-30	928	932	923	925	5,700	925
2016-05-27	916	927	916	919	9,000	919
2016-05-26	926	930	921	921	14,300	921
2016-05-25	920	923	918	922	4,200	922
2016-05-24	917	918	911	912	13,600	912
2016-05-23	925	928	912	917	20,300	917
2016-05-20	920	929	917	922	11,000	922
2016-05-19	934	934	917	922	11,500	922
2016-05-18	928	937	923	928	8,500	928
2016-05-17	929	931	919	928	14,900	928
2016-05-16	915	927	911	917	15,500	917
2016-05-13	937	937	913	913	21,300	913
2016-05-12	929	940	921	937	14,500	937
2016-05-11	931	943	930	934	18,200	934
2016-05-10	908	929	903	926	26,800	926
2016-05-09	916	926	908	911	15,800	911
2016-05-06	898	911	887	906	35,000	906
2016-05-02	923	923	890	896	61,000	896
2016-04-28	932	975	918	922	55,100	922
2016-04-27	930	938	926	931	22,400	931
2016-04-26	934	939	916	926	29,400	926
2016-04-25	942	950	936	945	25,200	945
2016-04-22	921	940	920	939	25,300	939
2016-04-21	916	929	913	927	35,900	927
2016-04-20	912	920	896	901	37,800	901
2016-04-19	898	913	898	911	34,700	911
2016-04-18	905	905	878	883	48,300	883
2016-04-15	907	916	905	909	18,100	909
2016-04-14	904	920	904	911	39,100	911
2016-04-13	890	904	887	898	22,000	898
2016-04-12	860	889	860	883	27,700	883
2016-04-11	866	866	844	857	20,600	857
2016-04-08	851	881	838	866	54,200	866
2016-04-07	866	887	858	861	51,900	861
2016-04-06	870	882	855	868	40,200	868
2016-04-05	906	906	870	870	73,600	870
2016-04-04	905	926	896	906	93,700	906
2016-04-01	971	971	889	904	197,800	904
2016-03-31	996	1,002	991	991	29,600	991
2016-03-30	1,001	1,002	991	992	23,300	992
2016-03-29	999	1,006	995	1,006	20,800	1,006
2016-03-28	1,015	1,017	1,007	1,017	27,900	1,017
2016-03-25	1,001	1,017	995	1,003	25,000	1,003
2016-03-24	1,008	1,008	993	1,000	39,300	1,000
2016-03-23	1,021	1,021	1,001	1,011	34,600	1,011
2016-03-22	1,000	1,022	990	1,009	59,700	1,009
2016-03-18	990	1,004	971	971	103,100	971
2016-03-17	1,013	1,028	996	1,001	30,100	1,001
2016-03-16	1,004	1,029	1,003	1,005	27,200	1,005
2016-03-15	1,006	1,026	1,005	1,012	33,100	1,012
2016-03-14	990	1,010	990	1,005	46,900	1,005
2016-03-11	969	989	968	980	51,700	980
2016-03-10	971	991	966	988	47,000	988
2016-03-09	975	975	952	960	51,100	960
2016-03-08	989	998	972	981	50,600	981
2016-03-07	987	998	968	989	50,900	989
2016-03-04	959	981	943	978	50,600	978
2016-03-03	938	961	937	958	46,000	958
2016-03-02	933	943	922	938	45,800	938
2016-03-01	923	929	903	907	38,300	907
2016-02-29	932	943	913	913	42,800	913
2016-02-26	917	931	911	914	34,200	914
2016-02-25	894	926	894	911	32,500	911
2016-02-24	907	913	891	892	64,500	892
2016-02-23	936	967	905	907	80,700	907
2016-02-22	943	953	930	931	52,400	931
2016-02-19	969	969	937	948	50,800	948
2016-02-18	974	986	968	969	34,300	969
2016-02-17	966	994	956	959	22,700	959
2016-02-16	970	987	958	973	35,900	973
2016-02-15	959	995	959	981	21,600	981
2016-02-12	969	980	925	929	36,300	929
2016-02-10	1,015	1,026	978	984	36,600	984
2016-02-09	1,041	1,044	1,015	1,015	20,900	1,015
2016-02-08	1,042	1,092	1,041	1,076	13,400	1,076
2016-02-05	1,080	1,086	1,049	1,061	28,100	1,061
2016-02-04	1,086	1,112	1,086	1,097	6,200	1,097
2016-02-03	1,117	1,120	1,084	1,111	24,000	1,111
2016-02-02	1,169	1,169	1,134	1,143	10,100	1,143
2016-02-01	1,147	1,180	1,147	1,168	24,100	1,168
2016-01-29	1,104	1,149	1,095	1,144	22,600	1,144
2016-01-28	1,093	1,121	1,087	1,118	17,800	1,118
2016-01-27	1,106	1,110	1,080	1,098	15,800	1,098
2016-01-26	1,090	1,108	1,082	1,083	8,200	1,083
2016-01-25	1,129	1,129	1,110	1,113	16,400	1,113
2016-01-22	1,055	1,128	1,055	1,125	35,100	1,125
2016-01-21	1,058	1,087	1,027	1,027	40,800	1,027
2016-01-20	1,104	1,104	1,077	1,079	41,900	1,079
2016-01-19	1,111	1,129	1,098	1,104	23,100	1,104
2016-01-18	1,114	1,126	1,102	1,117	20,300	1,117
2016-01-15	1,127	1,142	1,115	1,123	18,600	1,123
2016-01-14	1,133	1,134	1,102	1,124	30,400	1,124
2016-01-13	1,120	1,144	1,120	1,136	16,000	1,136
2016-01-12	1,151	1,151	1,111	1,111	25,700	1,111
2016-01-08	1,165	1,188	1,148	1,150	36,400	1,150
2016-01-07	1,200	1,216	1,161	1,161	27,900	1,161
2016-01-06	1,207	1,222	1,193	1,213	32,900	1,213
2016-01-05	1,211	1,225	1,201	1,203	28,500	1,203
2016-01-04	1,215	1,220	1,202	1,206	26,800	1,206

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