7433 伯東(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,079	1,093	1,070	1,074	36,200	1,074
2020-12-29	1,069	1,090	1,068	1,090	65,400	1,090
2020-12-28	1,065	1,066	1,052	1,064	56,800	1,064
2020-12-25	1,061	1,065	1,052	1,065	42,000	1,065
2020-12-24	1,054	1,061	1,053	1,061	37,400	1,061
2020-12-23	1,056	1,056	1,045	1,051	34,900	1,051
2020-12-22	1,058	1,063	1,044	1,053	107,100	1,053
2020-12-21	1,068	1,073	1,057	1,066	77,300	1,066
2020-12-18	1,073	1,082	1,063	1,064	94,600	1,064
2020-12-17	1,090	1,091	1,066	1,070	71,800	1,070
2020-12-16	1,093	1,095	1,074	1,090	81,600	1,090
2020-12-15	1,076	1,087	1,075	1,083	33,400	1,083
2020-12-14	1,075	1,084	1,069	1,075	55,600	1,075
2020-12-11	1,068	1,075	1,057	1,063	56,300	1,063
2020-12-10	1,089	1,089	1,065	1,069	41,300	1,069
2020-12-09	1,096	1,104	1,078	1,083	51,200	1,083
2020-12-08	1,071	1,098	1,068	1,096	78,600	1,096
2020-12-07	1,075	1,075	1,057	1,069	76,800	1,069
2020-12-04	1,072	1,078	1,056	1,067	69,900	1,067
2020-12-03	1,065	1,074	1,056	1,072	34,600	1,072
2020-12-02	1,074	1,080	1,058	1,061	51,600	1,061
2020-12-01	1,061	1,073	1,057	1,069	41,700	1,069
2020-11-30	1,075	1,082	1,056	1,056	52,400	1,056
2020-11-27	1,074	1,084	1,068	1,071	80,400	1,071
2020-11-26	1,063	1,075	1,053	1,073	65,900	1,073
2020-11-25	1,076	1,078	1,057	1,057	105,800	1,057
2020-11-24	1,084	1,085	1,064	1,067	46,800	1,067
2020-11-20	1,059	1,069	1,049	1,067	46,300	1,067
2020-11-19	1,060	1,064	1,043	1,049	58,500	1,049
2020-11-18	1,075	1,075	1,059	1,067	51,800	1,067
2020-11-17	1,090	1,090	1,071	1,073	54,600	1,073
2020-11-16	1,095	1,095	1,069	1,087	112,800	1,087
2020-11-13	1,082	1,100	1,064	1,073	156,400	1,073
2020-11-12	1,173	1,180	1,146	1,165	109,900	1,165
2020-11-11	1,151	1,173	1,146	1,173	43,300	1,173
2020-11-10	1,175	1,185	1,136	1,148	82,000	1,148
2020-11-09	1,146	1,169	1,132	1,166	55,000	1,166
2020-11-06	1,133	1,156	1,113	1,136	45,600	1,136
2020-11-05	1,119	1,138	1,100	1,128	86,400	1,128
2020-11-04	1,115	1,129	1,100	1,119	66,900	1,119
2020-11-02	1,100	1,124	1,090	1,100	67,600	1,100
2020-10-30	1,123	1,123	1,087	1,096	65,300	1,096
2020-10-29	1,111	1,126	1,093	1,124	52,800	1,124
2020-10-28	1,142	1,142	1,119	1,129	40,300	1,129
2020-10-27	1,140	1,144	1,117	1,142	59,500	1,142
2020-10-26	1,168	1,175	1,149	1,151	62,300	1,151
2020-10-23	1,163	1,165	1,142	1,158	35,300	1,158
2020-10-22	1,151	1,165	1,141	1,155	62,400	1,155
2020-10-21	1,156	1,182	1,156	1,162	65,300	1,162
2020-10-20	1,174	1,179	1,154	1,154	44,800	1,154
2020-10-19	1,158	1,182	1,157	1,178	72,700	1,178
2020-10-16	1,169	1,169	1,141	1,141	47,600	1,141
2020-10-15	1,155	1,174	1,152	1,165	47,600	1,165
2020-10-14	1,158	1,177	1,144	1,164	110,000	1,164
2020-10-13	1,165	1,165	1,138	1,143	31,800	1,143
2020-10-12	1,153	1,173	1,139	1,160	58,000	1,160
2020-10-09	1,141	1,154	1,126	1,151	52,800	1,151
2020-10-08	1,162	1,162	1,141	1,143	47,000	1,143
2020-10-07	1,137	1,165	1,128	1,158	63,300	1,158
2020-10-06	1,151	1,160	1,132	1,137	42,500	1,137
2020-10-05	1,129	1,155	1,129	1,148	66,400	1,148
2020-10-02	1,147	1,147	1,114	1,120	68,700	1,120
2020-09-30	1,167	1,167	1,121	1,121	70,100	1,121
2020-09-29	1,139	1,168	1,135	1,167	103,700	1,167
2020-09-28	1,174	1,178	1,150	1,175	110,200	1,175
2020-09-25	1,145	1,176	1,145	1,165	80,800	1,165
2020-09-24	1,162	1,166	1,137	1,141	76,600	1,141
2020-09-23	1,170	1,178	1,155	1,173	55,200	1,173
2020-09-18	1,146	1,179	1,145	1,179	92,700	1,179
2020-09-17	1,139	1,146	1,132	1,143	52,700	1,143
2020-09-16	1,139	1,146	1,126	1,138	106,100	1,138
2020-09-15	1,140	1,140	1,119	1,135	44,500	1,135
2020-09-14	1,138	1,147	1,132	1,135	87,000	1,135
2020-09-11	1,125	1,138	1,121	1,135	74,900	1,135
2020-09-10	1,140	1,144	1,120	1,134	79,300	1,134
2020-09-09	1,120	1,136	1,110	1,134	88,800	1,134
2020-09-08	1,130	1,149	1,122	1,138	161,300	1,138
2020-09-07	1,115	1,115	1,092	1,106	65,600	1,106
2020-09-04	1,080	1,111	1,078	1,110	65,200	1,110
2020-09-03	1,114	1,115	1,093	1,094	58,700	1,094
2020-09-02	1,086	1,103	1,078	1,103	63,900	1,103
2020-09-01	1,103	1,103	1,077	1,085	66,400	1,085
2020-08-31	1,100	1,114	1,100	1,106	57,500	1,106
2020-08-28	1,110	1,115	1,079	1,098	114,800	1,098
2020-08-27	1,123	1,123	1,097	1,106	52,400	1,106
2020-08-26	1,123	1,123	1,108	1,117	61,900	1,117
2020-08-25	1,125	1,133	1,103	1,118	101,400	1,118
2020-08-24	1,093	1,124	1,093	1,124	168,700	1,124
2020-08-21	1,065	1,077	1,060	1,077	76,800	1,077
2020-08-20	1,056	1,060	1,037	1,053	59,100	1,053
2020-08-19	1,062	1,062	1,042	1,054	67,600	1,054
2020-08-18	1,068	1,070	1,058	1,065	31,300	1,065
2020-08-17	1,085	1,085	1,056	1,072	64,200	1,072
2020-08-14	1,076	1,086	1,068	1,085	38,200	1,085
2020-08-13	1,069	1,082	1,060	1,082	80,400	1,082
2020-08-12	1,048	1,067	1,038	1,066	79,400	1,066
2020-08-11	1,047	1,050	1,033	1,050	51,400	1,050
2020-08-07	1,059	1,060	1,023	1,043	62,900	1,043
2020-08-06	1,030	1,069	1,030	1,058	102,500	1,058
2020-08-05	1,018	1,027	1,002	1,025	79,200	1,025
2020-08-04	1,034	1,039	1,011	1,019	128,900	1,019
2020-08-03	997	1,033	990	1,018	239,600	1,018
2020-07-31	917	919	882	883	36,800	883
2020-07-30	930	930	914	926	35,400	926
2020-07-29	950	950	923	924	25,600	924
2020-07-28	953	953	941	951	42,400	951
2020-07-27	964	964	943	957	88,200	957
2020-07-22	961	974	961	967	39,500	967
2020-07-21	959	972	947	972	47,300	972
2020-07-20	958	958	935	954	23,800	954
2020-07-17	955	955	936	946	54,900	946
2020-07-16	972	972	942	950	55,500	950
2020-07-15	965	973	950	967	20,300	967
2020-07-14	963	967	947	958	19,700	958
2020-07-13	925	965	925	963	35,800	963
2020-07-10	941	941	915	915	41,600	915
2020-07-09	955	962	940	948	39,200	948
2020-07-08	962	975	951	951	28,700	951
2020-07-07	991	991	964	977	33,800	977
2020-07-06	959	985	959	985	26,900	985
2020-07-03	957	969	938	955	21,600	955
2020-07-02	958	971	951	956	27,900	956
2020-07-01	997	997	955	963	47,000	963
2020-06-30	1,007	1,012	983	983	20,100	983
2020-06-29	1,008	1,009	983	999	40,000	999
2020-06-26	1,005	1,006	988	1,006	57,800	1,006
2020-06-25	1,000	1,008	991	998	38,300	998
2020-06-24	1,022	1,026	1,004	1,004	36,100	1,004
2020-06-23	1,015	1,033	1,011	1,021	40,800	1,021
2020-06-22	1,017	1,023	1,005	1,016	26,900	1,016
2020-06-19	1,019	1,019	995	1,019	33,200	1,019
2020-06-18	1,005	1,005	984	1,000	26,900	1,000
2020-06-17	999	1,014	993	1,008	26,100	1,008
2020-06-16	975	1,002	969	1,000	43,000	1,000
2020-06-15	983	987	949	949	46,900	949
2020-06-12	975	996	964	990	60,600	990
2020-06-11	1,072	1,072	1,008	1,010	96,300	1,010
2020-06-10	1,119	1,141	1,062	1,072	277,200	1,072
2020-06-09	1,030	1,060	1,022	1,059	108,000	1,059
2020-06-08	1,033	1,033	1,016	1,025	32,600	1,025
2020-06-05	1,015	1,020	1,000	1,019	36,400	1,019
2020-06-04	1,022	1,024	997	1,013	27,100	1,013
2020-06-03	1,022	1,046	1,001	1,009	52,700	1,009
2020-06-02	979	1,017	979	1,014	56,900	1,014
2020-06-01	995	995	972	979	27,200	979
2020-05-29	998	998	986	986	36,400	986
2020-05-28	989	1,006	969	1,006	88,500	1,006
2020-05-27	968	978	952	978	64,400	978
2020-05-26	950	964	937	959	100,800	959
2020-05-25	960	960	932	950	117,300	950
2020-05-22	978	996	961	990	47,300	990
2020-05-21	974	978	971	978	26,500	978
2020-05-20	969	974	963	969	30,700	969
2020-05-19	970	972	954	966	35,800	966
2020-05-18	960	960	935	957	19,100	957
2020-05-15	953	961	934	959	23,600	959
2020-05-14	972	972	936	936	29,700	936
2020-05-13	966	974	950	972	32,900	972
2020-05-12	994	994	968	971	48,800	971
2020-05-11	974	985	963	984	47,600	984
2020-05-08	950	967	948	965	37,400	965
2020-05-07	953	958	941	944	26,600	944
2020-05-01	970	971	947	949	53,200	949
2020-04-30	982	993	975	982	70,900	982
2020-04-28	961	974	947	973	37,400	973
2020-04-27	951	964	949	957	41,000	957
2020-04-24	943	944	928	936	30,900	936
2020-04-23	914	944	913	944	25,700	944
2020-04-22	915	919	903	910	69,000	910
2020-04-21	931	931	913	918	36,900	918
2020-04-20	941	941	924	931	39,000	931
2020-04-17	962	966	938	943	43,100	943
2020-04-16	930	949	923	949	30,100	949
2020-04-15	968	968	934	934	74,700	934
2020-04-14	945	964	934	960	37,100	960
2020-04-13	991	991	942	947	59,200	947
2020-04-10	988	999	971	991	40,200	991
2020-04-09	973	986	960	984	34,900	984
2020-04-08	960	977	950	972	63,800	972
2020-04-07	920	968	920	961	81,900	961
2020-04-06	855	917	850	911	66,900	911
2020-04-03	890	904	855	870	71,600	870
2020-04-02	905	906	881	892	100,600	892
2020-04-01	957	961	913	917	117,700	917
2020-03-31	1,012	1,017	963	967	140,700	967
2020-03-30	1,000	1,024	985	1,024	123,700	1,024
2020-03-27	1,061	1,092	1,033	1,090	102,100	1,090
2020-03-26	1,046	1,047	1,002	1,045	62,500	1,045
2020-03-25	1,061	1,061	1,003	1,049	70,600	1,049
2020-03-24	975	1,001	968	1,001	64,500	1,001
2020-03-23	922	969	894	968	85,400	968
2020-03-19	946	960	898	913	146,500	913
2020-03-18	967	982	939	939	48,700	939
2020-03-17	896	961	888	955	101,300	955
2020-03-16	966	966	916	918	99,800	918
2020-03-13	950	950	903	921	232,500	921
2020-03-12	1,000	1,010	977	980	150,200	980
2020-03-11	1,050	1,070	1,025	1,026	99,300	1,026
2020-03-10	1,000	1,043	980	1,037	113,100	1,037
2020-03-09	1,055	1,055	1,028	1,028	131,700	1,028
2020-03-06	1,100	1,100	1,077	1,080	59,500	1,080
2020-03-05	1,130	1,130	1,107	1,108	52,200	1,108
2020-03-04	1,094	1,117	1,084	1,100	43,200	1,100
2020-03-03	1,142	1,155	1,095	1,096	121,700	1,096
2020-03-02	1,095	1,143	1,091	1,134	110,600	1,134
2020-02-28	1,111	1,113	1,094	1,097	107,600	1,097
2020-02-27	1,164	1,167	1,138	1,138	96,600	1,138
2020-02-26	1,143	1,163	1,136	1,163	105,500	1,163
2020-02-25	1,146	1,165	1,138	1,156	96,100	1,156
2020-02-21	1,193	1,206	1,184	1,195	80,200	1,195
2020-02-20	1,220	1,226	1,191	1,194	57,900	1,194
2020-02-19	1,201	1,219	1,201	1,209	34,700	1,209
2020-02-18	1,196	1,203	1,186	1,193	50,000	1,193
2020-02-17	1,231	1,231	1,191	1,210	53,200	1,210
2020-02-14	1,258	1,258	1,236	1,236	70,700	1,236
2020-02-13	1,286	1,288	1,266	1,271	40,000	1,271
2020-02-12	1,295	1,299	1,283	1,283	24,900	1,283
2020-02-10	1,303	1,303	1,289	1,302	25,600	1,302
2020-02-07	1,329	1,329	1,302	1,303	30,900	1,303
2020-02-06	1,302	1,329	1,302	1,321	38,800	1,321
2020-02-05	1,291	1,303	1,286	1,296	27,700	1,296
2020-02-04	1,255	1,276	1,252	1,272	33,900	1,272
2020-02-03	1,248	1,268	1,241	1,261	24,300	1,261
2020-01-31	1,270	1,289	1,269	1,282	30,800	1,282
2020-01-30	1,291	1,296	1,251	1,270	49,100	1,270
2020-01-29	1,303	1,310	1,293	1,304	31,100	1,304
2020-01-28	1,280	1,299	1,266	1,293	44,000	1,293
2020-01-27	1,323	1,323	1,293	1,295	64,800	1,295
2020-01-24	1,363	1,366	1,340	1,340	34,700	1,340
2020-01-23	1,361	1,373	1,354	1,365	36,300	1,365
2020-01-22	1,345	1,373	1,336	1,367	47,700	1,367
2020-01-21	1,335	1,346	1,332	1,341	22,600	1,341
2020-01-20	1,321	1,347	1,321	1,343	32,600	1,343
2020-01-17	1,330	1,338	1,323	1,328	25,900	1,328
2020-01-16	1,322	1,331	1,318	1,325	21,600	1,325
2020-01-15	1,342	1,342	1,316	1,325	52,700	1,325
2020-01-14	1,347	1,349	1,328	1,341	38,000	1,341
2020-01-10	1,363	1,364	1,347	1,347	20,400	1,347
2020-01-09	1,369	1,369	1,352	1,362	49,000	1,362
2020-01-08	1,357	1,357	1,318	1,331	59,000	1,331
2020-01-07	1,342	1,369	1,342	1,367	37,000	1,367
2020-01-06	1,340	1,344	1,331	1,338	39,500	1,338

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