1. HOME >
  2. 株価時系列 >
  3. 7433 >
  4. 2019年

7433 伯東(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3651,3651,3421,36238,3001,362
2019-12-271,3791,3791,3631,36825,7001,368
2019-12-261,3491,3661,3481,36543,4001,365
2019-12-251,3501,3561,3421,34833,8001,348
2019-12-241,3611,3641,3451,34823,0001,348
2019-12-231,3881,3881,3611,36235,0001,362
2019-12-201,3661,3971,3561,39164,4001,391
2019-12-191,3591,3781,3541,37132,7001,371
2019-12-181,3841,3861,3511,36055,8001,360
2019-12-171,4011,4031,3751,38241,8001,382
2019-12-161,4231,4281,3901,39037,9001,390
2019-12-131,4191,4361,4101,42379,8001,423
2019-12-121,3631,3971,3571,39762,7001,397
2019-12-111,3521,3581,3371,34627,5001,346
2019-12-101,3551,3581,3471,35527,7001,355
2019-12-091,3541,3581,3461,35838,2001,358
2019-12-061,3571,3581,3381,34850,5001,348
2019-12-051,3091,3461,3091,34635,0001,346
2019-12-041,2951,3141,2921,31326,4001,313
2019-12-031,3151,3151,2921,30831,5001,308
2019-12-021,3171,3331,3081,31134,5001,311
2019-11-291,3271,3371,3151,31621,7001,316
2019-11-281,3251,3351,3131,32339,5001,323
2019-11-271,3151,3211,3021,31930,5001,319
2019-11-261,3201,3201,2991,30630,3001,306
2019-11-251,3001,3051,2901,30231,4001,302
2019-11-221,2731,2951,2671,28235,6001,282
2019-11-211,2471,2631,2271,26353,9001,263
2019-11-201,2681,2751,2451,25549,6001,255
2019-11-191,3021,3021,2761,27837,3001,278
2019-11-181,3151,3191,2931,30334,3001,303
2019-11-151,3021,3191,2901,31595,7001,315
2019-11-141,3371,3371,2971,30744,5001,307
2019-11-131,3611,3631,3331,34126,6001,341
2019-11-121,3711,3711,3521,36130,8001,361
2019-11-111,3591,3781,3591,36757,2001,367
2019-11-081,3791,3791,3481,35841,1001,358
2019-11-071,3671,3671,3501,36222,7001,362
2019-11-061,3821,3901,3601,37443,5001,374
2019-11-051,3501,3931,3401,384121,9001,384
2019-11-011,2881,3231,2801,31234,3001,312
2019-10-311,3141,3141,2861,29838,7001,298
2019-10-301,2801,3181,2791,31485,0001,314
2019-10-291,2741,2931,2741,29344,4001,293
2019-10-281,2771,2771,2621,26736,4001,267
2019-10-251,2601,2701,2461,27046,2001,270
2019-10-241,2551,2551,2341,25338,6001,253
2019-10-231,2691,2731,2381,25368,3001,253
2019-10-211,2111,2721,2111,26775,9001,267
2019-10-181,2081,2181,2031,21132,5001,211
2019-10-171,1961,2051,1901,20333,2001,203
2019-10-161,2031,2121,1931,19952,0001,199
2019-10-151,1881,1951,1741,19455,4001,194
2019-10-111,1571,1671,1441,16553,4001,165
2019-10-101,1461,1571,1371,15627,6001,156
2019-10-091,1401,1551,1311,15528,1001,155
2019-10-081,1321,1521,1211,15041,3001,150
2019-10-071,1521,1521,1251,12538,0001,125
2019-10-041,1491,1491,1351,14129,9001,141
2019-10-031,1511,1571,1381,14646,4001,146
2019-10-021,1771,1891,1741,17826,1001,178
2019-10-011,1831,2121,1831,19469,8001,194
2019-09-301,1681,1751,1601,17242,6001,172
2019-09-271,1841,1951,1651,17356,3001,173
2019-09-261,2231,2361,2171,22490,6001,224
2019-09-251,2011,2211,1951,21948,6001,219
2019-09-241,2201,2241,2001,20357,2001,203
2019-09-201,1971,2381,1871,229157,3001,229
2019-09-191,1821,2121,1791,19788,5001,197
2019-09-181,1801,1801,1651,16782,7001,167
2019-09-171,1621,1871,1511,18076,5001,180
2019-09-131,1551,1651,1451,15993,1001,159
2019-09-121,1681,1731,1531,16472,3001,164
2019-09-111,1541,1661,1521,16552,5001,165
2019-09-101,1221,1561,1111,15654,5001,156
2019-09-091,1251,1251,1081,11957,4001,119
2019-09-061,1231,1291,1141,11834,7001,118
2019-09-051,0931,1221,0931,11936,1001,119
2019-09-041,0931,1021,0831,08841,3001,088
2019-09-031,0831,1021,0831,09819,4001,098
2019-09-021,0851,0941,0831,09011,2001,090
2019-08-301,0691,0851,0651,08327,1001,083
2019-08-291,0501,0621,0501,05827,1001,058
2019-08-281,0581,0581,0471,05054,7001,050
2019-08-271,0581,0721,0581,06344,5001,063
2019-08-261,0761,0761,0531,05376,9001,053
2019-08-231,1011,1071,0831,08442,2001,084
2019-08-221,1011,1091,0991,10038,6001,100
2019-08-211,1161,1161,0941,09853,0001,098
2019-08-201,1291,1291,1191,12126,4001,121
2019-08-191,1051,1241,1021,12316,4001,123
2019-08-161,1031,1111,0941,10330,3001,103
2019-08-151,0811,1051,0811,10216,4001,102
2019-08-141,1051,1161,1051,11523,8001,115
2019-08-131,0811,0921,0761,08435,1001,084
2019-08-091,1241,1281,0881,091117,5001,091
2019-08-081,1211,1351,1121,11843,2001,118
2019-08-071,1221,1411,1181,11857,6001,118
2019-08-061,1061,1361,0991,12146,8001,121
2019-08-051,1551,1571,1201,13657,6001,136
2019-08-021,1871,1901,1551,16368,2001,163
2019-08-011,2101,2141,1761,20054,6001,200
2019-07-311,2381,2511,2301,23020,3001,230
2019-07-301,2431,2491,2271,23623,4001,236
2019-07-291,2481,2481,2301,23924,1001,239
2019-07-261,2631,2631,2401,24524,4001,245
2019-07-251,2571,2651,2521,26328,6001,263
2019-07-241,2371,2501,2301,24631,0001,246
2019-07-231,2271,2521,2271,23736,5001,237
2019-07-221,2351,2421,2261,23013,6001,230
2019-07-191,2011,2391,2011,23217,2001,232
2019-07-181,2281,2281,1991,19942,9001,199
2019-07-171,2301,2451,2231,22520,2001,225
2019-07-161,2521,2561,2391,24721,4001,247
2019-07-121,2531,2631,2401,25820,2001,258
2019-07-111,2251,2501,2251,24915,6001,249
2019-07-101,2341,2411,2131,23324,9001,233
2019-07-091,2651,2681,2451,24625,8001,246
2019-07-081,2791,2871,2681,26917,1001,269
2019-07-051,2841,2891,2771,28320,1001,283
2019-07-041,2951,2951,2781,28723,0001,287
2019-07-031,2941,3011,2751,28857,5001,288
2019-07-021,2571,3061,2461,30299,4001,302
2019-07-011,2301,2481,2221,24870,2001,248
2019-06-281,2111,2111,1961,20839,3001,208
2019-06-271,1971,2221,1961,21622,0001,216
2019-06-261,2081,2111,1861,18925,4001,189
2019-06-251,2131,2171,2011,20122,4001,201
2019-06-241,1921,2211,1831,20540,6001,205
2019-06-211,1551,1971,1531,197121,3001,197
2019-06-201,1541,1561,1421,14826,1001,148
2019-06-191,1411,1591,1411,15426,1001,154
2019-06-181,1381,1441,1211,12225,1001,122
2019-06-171,1411,1431,1331,13622,8001,136
2019-06-141,1551,1571,1371,15044,6001,150
2019-06-131,1701,1701,1351,15936,8001,159
2019-06-121,1851,1901,1731,17621,5001,176
2019-06-111,1751,1901,1661,19021,7001,190
2019-06-101,1661,1791,1471,17639,3001,176
2019-06-071,1601,1661,1491,15229,0001,152
2019-06-061,1701,1721,1491,15925,9001,159
2019-06-051,1481,1541,1341,15327,5001,153
2019-06-041,1211,1301,1121,12517,4001,125
2019-06-031,1321,1321,1141,11623,7001,116
2019-05-311,1711,1711,1451,14723,6001,147
2019-05-301,1731,1751,1561,17114,1001,171
2019-05-291,1801,1801,1601,17626,6001,176
2019-05-281,1801,1971,1761,18824,4001,188
2019-05-271,1761,1841,1621,18225,7001,182
2019-05-241,1381,1671,1301,16424,2001,164
2019-05-231,1581,1621,1341,15436,5001,154
2019-05-221,1731,1731,1581,16115,9001,161
2019-05-211,1641,1671,1481,15623,7001,156
2019-05-201,1791,1791,1591,17320,4001,173
2019-05-171,1571,1811,1501,17520,5001,175
2019-05-161,1601,1601,1391,14824,6001,148
2019-05-151,1581,1581,1311,15719,7001,157
2019-05-141,1301,1581,1111,15730,5001,157
2019-05-131,1601,1701,1411,14228,2001,142
2019-05-101,1851,1971,1491,15354,8001,153
2019-05-091,2121,2211,1781,18276,9001,182
2019-05-081,1571,1801,1531,15627,6001,156
2019-05-071,2091,2101,1571,15725,5001,157
2019-04-261,2091,2101,1871,20319,6001,203
2019-04-251,2041,2201,1931,21616,1001,216
2019-04-241,2181,2241,2001,20216,2001,202
2019-04-231,2081,2221,1961,21818,3001,218
2019-04-221,2181,2241,2061,21511,5001,215
2019-04-191,2241,2291,2101,21824,4001,218
2019-04-181,2301,2321,2071,21521,7001,215
2019-04-171,2311,2461,2271,23319,9001,233
2019-04-161,2311,2401,2191,23212,1001,232
2019-04-151,2181,2361,2131,23537,7001,235
2019-04-121,2091,2121,1971,20917,6001,209
2019-04-111,2151,2211,1971,20925,9001,209
2019-04-101,2211,2291,2021,22427,6001,224
2019-04-091,2361,2491,2141,24432,6001,244
2019-04-081,2561,2591,2251,23524,8001,235
2019-04-051,2211,2581,2211,25837,8001,258
2019-04-041,2331,2371,2201,23016,8001,230
2019-04-031,2231,2341,2061,23316,7001,233
2019-04-021,2271,2271,2111,22317,1001,223
2019-04-011,1951,2231,1951,21636,9001,216
2019-03-291,2071,2071,1701,17316,7001,173
2019-03-281,2181,2181,1751,17726,4001,177
2019-03-271,2201,2371,2091,23121,5001,231
2019-03-261,2381,2561,2271,25658,1001,256
2019-03-251,2321,2321,1941,20835,9001,208
2019-03-221,2311,2461,2261,24519,2001,245
2019-03-201,2411,2451,2231,23123,0001,231
2019-03-191,2381,2391,2201,23822,5001,238
2019-03-181,2291,2501,2171,25034,3001,250
2019-03-151,1911,2391,1881,23140,6001,231
2019-03-141,2031,2061,1861,19024,5001,190
2019-03-131,2131,2281,2001,20119,9001,201
2019-03-121,2031,2351,2031,23120,0001,231
2019-03-111,1921,2051,1901,20018,5001,200
2019-03-081,2201,2291,1911,19853,3001,198
2019-03-071,2491,2491,2241,23933,6001,239
2019-03-061,2571,2661,2481,25721,0001,257
2019-03-051,2681,2701,2461,25727,3001,257
2019-03-041,2511,2661,2411,26626,2001,266
2019-03-011,2401,2521,2261,24037,9001,240
2019-02-281,2331,2371,2191,22020,5001,220
2019-02-271,2391,2441,2261,23821,3001,238
2019-02-261,2481,2481,2191,23929,9001,239
2019-02-251,2411,2451,2271,23316,4001,233
2019-02-221,2291,2371,2161,23614,0001,236
2019-02-211,2301,2371,2121,23128,0001,231
2019-02-201,2401,2491,2241,23431,3001,234
2019-02-191,2271,2401,2221,23925,1001,239
2019-02-181,2201,2341,2121,22732,0001,227
2019-02-151,1861,2081,1721,19427,5001,194
2019-02-141,1691,2141,1691,19833,8001,198
2019-02-131,1901,2201,1801,21938,8001,219
2019-02-121,1581,1921,1581,18626,7001,186
2019-02-081,1661,1701,1461,15625,8001,156
2019-02-071,1781,1851,1671,18527,6001,185
2019-02-061,1841,1921,1741,18523,2001,185
2019-02-051,1711,1871,1661,18432,4001,184
2019-02-041,1591,1711,1501,17132,0001,171
2019-02-011,1611,1731,1421,14525,5001,145
2019-01-311,1521,1671,1421,15638,5001,156
2019-01-301,1671,1671,1451,14530,2001,145
2019-01-291,1631,1681,1391,16738,4001,167
2019-01-281,2001,2001,1661,16638,8001,166
2019-01-251,1511,1881,1471,17938,1001,179
2019-01-241,1371,1601,1361,15319,3001,153
2019-01-231,1491,1571,1321,13929,0001,139
2019-01-221,1761,1761,1531,16125,0001,161
2019-01-211,1671,1791,1621,17135,1001,171
2019-01-181,1411,1641,1411,15435,5001,154
2019-01-171,1551,1701,1391,14333,1001,143
2019-01-161,1781,1871,1531,15428,2001,154
2019-01-151,1331,1871,1301,18750,1001,187
2019-01-111,1421,1481,1351,14526,2001,145
2019-01-101,1521,1581,1321,15126,7001,151
2019-01-091,1501,1731,1401,16326,0001,163
2019-01-081,1431,1581,1341,15132,1001,151
2019-01-071,1361,1541,1231,14546,2001,145
2019-01-041,1001,1051,0691,09941,7001,099

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