1. HOME >
  2. 株価時系列 >
  3. 7433 >
  4. 2021年

7433 伯東(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,5802,6662,5622,648198,3002,648
2021-12-292,6152,6382,5612,575264,5002,575
2021-12-282,5602,6222,5302,621332,4002,621
2021-12-272,4752,5372,4592,527181,0002,527
2021-12-242,4252,4752,4082,450169,7002,450
2021-12-232,4112,4282,3932,402174,3002,402
2021-12-222,4072,4212,3812,390122,5002,390
2021-12-212,3822,4012,3402,397124,2002,397
2021-12-202,3992,3992,3282,346215,9002,346
2021-12-172,4352,4562,4062,425159,8002,425
2021-12-162,4132,4782,4132,453250,6002,453
2021-12-152,3002,3732,3002,363100,2002,363
2021-12-142,3002,3112,2882,29590,1002,295
2021-12-132,3542,3682,3112,32471,7002,324
2021-12-102,3502,3592,3202,337105,5002,337
2021-12-092,4192,4192,3532,359150,6002,359
2021-12-082,3692,3802,3462,380156,5002,380
2021-12-072,2922,3202,2752,315134,7002,315
2021-12-062,2552,2922,2412,256126,9002,256
2021-12-032,2582,2822,2372,252151,9002,252
2021-12-022,2312,2552,2152,233126,2002,233
2021-12-012,2152,2522,1932,244121,2002,244
2021-11-302,2492,2722,2232,225207,8002,225
2021-11-292,2272,2752,2162,219178,4002,219
2021-11-262,3322,3442,2702,288154,1002,288
2021-11-252,3002,3202,2972,31782,1002,317
2021-11-242,3262,3342,2502,270167,2002,270
2021-11-222,2872,3262,2632,312177,5002,312
2021-11-192,2292,2522,2272,241104,3002,241
2021-11-182,2252,2502,2172,225127,5002,225
2021-11-172,2282,2572,2122,23989,2002,239
2021-11-162,2412,2422,2022,218130,4002,218
2021-11-152,2292,2372,2102,22589,6002,225
2021-11-122,2252,2392,2042,207164,8002,207
2021-11-112,1902,2232,1842,222148,2002,222
2021-11-102,2202,2312,1792,200210,5002,200
2021-11-092,2442,2562,2202,223155,8002,223
2021-11-082,3002,3132,2272,237263,8002,237
2021-11-052,3452,3542,2672,286282,4002,286
2021-11-042,2772,3382,2772,320336,6002,320
2021-11-022,3272,3292,2412,264693,4002,264
2021-11-012,2002,3292,1922,3111,815,7002,311
2021-10-291,9941,9941,9351,941386,7001,941
2021-10-281,8921,9881,8921,964269,7001,964
2021-10-271,9191,9351,8901,917160,4001,917
2021-10-261,9091,9371,8901,907171,3001,907
2021-10-251,8471,8911,8401,873113,9001,873
2021-10-221,8301,8791,8171,865118,2001,865
2021-10-211,8771,8821,8301,838268,6001,838
2021-10-201,9641,9651,8941,897365,1001,897
2021-10-191,9351,9931,9291,946425,1001,946
2021-10-181,8621,8891,8421,889136,0001,889
2021-10-151,8221,8581,8191,858134,7001,858
2021-10-141,7801,7931,7711,79350,4001,793
2021-10-131,7971,7971,7601,779115,0001,779
2021-10-121,7961,8171,7901,81677,2001,816
2021-10-111,7891,8031,7681,803100,8001,803
2021-10-081,7861,7991,7691,791104,6001,791
2021-10-071,7651,7731,7401,74982,4001,749
2021-10-061,7601,8001,7341,744119,8001,744
2021-10-051,7281,7581,7011,738146,8001,738
2021-10-041,8321,8331,7521,758130,4001,758
2021-10-011,8001,8351,7921,804110,4001,804
2021-09-301,8751,8801,8111,828150,3001,828
2021-09-291,8851,8991,8351,874207,1001,874
2021-09-281,9521,9561,9161,943121,9001,943
2021-09-272,0012,0101,9661,967120,7001,967
2021-09-241,9962,0181,9682,011135,4002,011
2021-09-221,9651,9771,9181,933134,7001,933
2021-09-211,9451,9911,9321,972164,2001,972
2021-09-172,0302,0461,9972,001197,6002,001
2021-09-161,9982,0191,9722,001140,8002,001
2021-09-151,9701,9851,9501,98582,9001,985
2021-09-141,9621,9991,9571,99980,1001,999
2021-09-131,9361,9731,9191,973113,7001,973
2021-09-101,9011,9401,9011,936102,9001,936
2021-09-091,9001,9111,8881,90182,8001,901
2021-09-081,8971,9141,8931,914109,5001,914
2021-09-071,8801,9051,8671,904138,3001,904
2021-09-061,8551,8741,8531,86292,9001,862
2021-09-031,8171,8421,8151,835111,4001,835
2021-09-021,8051,8181,7951,80155,4001,801
2021-09-011,8011,8201,7911,80471,8001,804
2021-08-311,8091,8161,7831,80599,9001,805
2021-08-301,7881,8081,7771,78988,8001,789
2021-08-271,7721,7901,7571,77665,7001,776
2021-08-261,7701,8191,7621,782194,7001,782
2021-08-251,7311,7541,7311,74962,0001,749
2021-08-241,7221,7471,7211,74780,8001,747
2021-08-231,7101,7331,6971,70775,5001,707
2021-08-201,7301,7361,6671,670123,6001,670
2021-08-191,7521,7731,7181,720159,8001,720
2021-08-181,6691,7761,6681,772247,7001,772
2021-08-171,6791,7131,6761,685145,6001,685
2021-08-161,7031,7061,6591,66882,1001,668
2021-08-131,7081,7081,6781,68687,0001,686
2021-08-121,7161,7261,7081,70950,7001,709
2021-08-111,7221,7321,6981,70986,1001,709
2021-08-101,6901,7431,6861,722142,8001,722
2021-08-061,6681,6901,6621,690135,3001,690
2021-08-051,6681,6701,6451,65762,5001,657
2021-08-041,6711,6911,6681,67696,9001,676
2021-08-031,6901,6971,6601,666139,6001,666
2021-08-021,6131,7231,5851,715416,4001,715
2021-07-301,5461,5491,5001,51973,0001,519
2021-07-291,5461,5521,5341,54030,6001,540
2021-07-281,5291,5441,5291,54044,2001,540
2021-07-271,5491,5491,5381,54239,3001,542
2021-07-261,5401,5441,5311,54033,9001,540
2021-07-211,5071,5171,5011,51246,5001,512
2021-07-201,5051,5081,4881,49751,1001,497
2021-07-191,5211,5231,4991,51146,3001,511
2021-07-161,5181,5271,5181,52720,5001,527
2021-07-151,5431,5441,5211,52135,3001,521
2021-07-141,5291,5511,5231,54730,1001,547
2021-07-131,5341,5501,5211,52857,6001,528
2021-07-121,5181,5441,5181,52342,5001,523
2021-07-091,5001,5111,4921,50771,9001,507
2021-07-081,5271,5271,5091,51147,6001,511
2021-07-071,5251,5361,5161,52746,2001,527
2021-07-061,5251,5421,5211,53929,4001,539
2021-07-051,5501,5591,5271,536102,5001,536
2021-07-021,5191,5471,5191,53863,9001,538
2021-07-011,5141,5351,5111,51565,1001,515
2021-06-301,5121,5211,5001,50534,0001,505
2021-06-291,5151,5151,4951,50861,9001,508
2021-06-281,5231,5251,5101,52028,8001,520
2021-06-251,5251,5251,5081,51034,8001,510
2021-06-241,5201,5271,5081,51031,1001,510
2021-06-231,5421,5461,5171,52048,7001,520
2021-06-221,5301,5471,5291,53740,2001,537
2021-06-211,5051,5221,5031,51969,9001,519
2021-06-181,5541,5601,5261,52693,7001,526
2021-06-171,5411,5551,5361,55345,1001,553
2021-06-161,5501,5561,5441,54839,5001,548
2021-06-151,5521,5541,5401,55043,0001,550
2021-06-141,5441,5551,5311,55244,1001,552
2021-06-111,5391,5421,5301,53667,4001,536
2021-06-101,5331,5461,5311,53947,1001,539
2021-06-091,5631,5681,5361,54670,7001,546
2021-06-081,5801,5851,5641,56681,9001,566
2021-06-071,6021,6041,5781,58372,6001,583
2021-06-041,6031,6151,5911,60190,5001,601
2021-06-031,5881,6011,5851,60076,3001,600
2021-06-021,5871,6011,5781,58976,6001,589
2021-06-011,5751,5901,5631,58983,9001,589
2021-05-311,5791,5791,5551,56364,3001,563
2021-05-281,5771,5911,5611,576119,7001,576
2021-05-271,5781,5821,5601,56083,6001,560
2021-05-261,5841,5871,5701,58255,8001,582
2021-05-251,6171,6331,5801,584166,8001,584
2021-05-241,5611,6171,5531,608143,9001,608
2021-05-211,5551,5951,5431,576171,5001,576
2021-05-201,5001,5271,4991,527154,6001,527
2021-05-191,4991,5121,4901,50494,5001,504
2021-05-181,5101,5151,4981,51191,8001,511
2021-05-171,5201,5251,4971,51886,5001,518
2021-05-141,5171,5291,5081,514106,8001,514
2021-05-131,4931,5171,4821,505211,1001,505
2021-05-121,5221,5371,4891,512190,5001,512
2021-05-111,5381,5431,4981,528180,9001,528
2021-05-101,5661,5981,5391,544307,3001,544
2021-05-071,5001,5651,4871,565502,0001,565
2021-05-061,4051,5301,4051,5271,170,8001,527
2021-04-301,2501,2591,2301,24897,5001,248
2021-04-281,2541,2551,2391,23944,4001,239
2021-04-271,2591,2611,2481,24867,5001,248
2021-04-261,2831,2841,2581,25975,1001,259
2021-04-231,2551,2581,2411,25568,7001,255
2021-04-221,2691,2691,2561,26134,2001,261
2021-04-211,2621,2631,2471,25672,1001,256
2021-04-201,3011,3031,2881,28852,7001,288
2021-04-191,3061,3131,3021,31141,2001,311
2021-04-161,3171,3181,3081,30947,5001,309
2021-04-151,3001,3121,3001,31233,9001,312
2021-04-141,3011,3021,2901,29737,2001,297
2021-04-131,3001,3091,2901,30538,4001,305
2021-04-121,3001,3051,2891,30016,7001,300
2021-04-091,3131,3191,2951,29548,6001,295
2021-04-081,3121,3201,3031,30561,9001,305
2021-04-071,2991,3221,2981,32063,9001,320
2021-04-061,3101,3201,2921,29271,2001,292
2021-04-051,3051,3101,2961,30252,2001,302
2021-04-021,2911,2991,2721,28857,4001,288
2021-04-011,2931,2961,2821,29161,2001,291
2021-03-311,3001,3031,2801,28071,5001,280
2021-03-301,3131,3311,2951,31581,2001,315
2021-03-291,3601,3671,3271,343140,4001,343
2021-03-261,3371,3541,3301,342153,1001,342
2021-03-251,2991,3291,2981,32570,8001,325
2021-03-241,3241,3241,2831,290110,7001,290
2021-03-231,3311,3471,3291,33070,8001,330
2021-03-221,3331,3461,3241,327100,6001,327
2021-03-191,3301,3391,3201,333100,0001,333
2021-03-181,3491,3491,3271,339125,9001,339
2021-03-171,3441,3531,3321,339118,5001,339
2021-03-161,3131,3501,3111,345144,7001,345
2021-03-151,2971,3271,2971,309122,9001,309
2021-03-121,2961,3001,2901,29670,1001,296
2021-03-111,2981,3081,2911,30158,4001,301
2021-03-101,2901,3031,2801,28957,2001,289
2021-03-091,2701,2831,2571,28196,7001,281
2021-03-081,2611,2681,2531,260118,2001,260
2021-03-051,2501,2621,2261,26092,4001,260
2021-03-041,2551,2581,2371,25556,6001,255
2021-03-031,2551,2611,2471,25765,8001,257
2021-03-021,2691,2691,2431,26162,8001,261
2021-03-011,2401,2581,2401,25261,3001,252
2021-02-261,2511,2601,2361,23795,8001,237
2021-02-251,2761,2771,2651,27361,3001,273
2021-02-241,2801,2801,2511,256111,8001,256
2021-02-221,2891,2961,2791,28259,6001,282
2021-02-191,3001,3091,2711,274130,7001,274
2021-02-181,3151,3201,3061,31384,2001,313
2021-02-171,3091,3231,3061,31987,6001,319
2021-02-161,3201,3211,3051,31489,9001,314
2021-02-151,3251,3261,3011,326119,8001,326
2021-02-121,3241,3411,3101,316126,2001,316
2021-02-101,3071,3251,2941,304113,9001,304
2021-02-091,2931,3091,2891,30297,7001,302
2021-02-081,2811,2991,2681,296109,4001,296
2021-02-051,2891,2981,2761,28688,9001,286
2021-02-041,2871,2971,2791,28583,4001,285
2021-02-031,2891,3101,2831,28790,6001,287
2021-02-021,2831,3171,2601,289178,0001,289
2021-02-011,2461,3191,2421,296278,1001,296
2021-01-291,2601,2681,2211,225102,6001,225
2021-01-281,2411,2581,2221,252108,8001,252
2021-01-271,2531,2651,2411,259119,2001,259
2021-01-261,2501,2791,2391,253323,6001,253
2021-01-251,1661,1781,1621,17846,0001,178
2021-01-221,1611,1681,1541,15556,3001,155
2021-01-211,1851,1851,1601,16174,2001,161
2021-01-201,1871,1871,1651,17051,1001,170
2021-01-191,1701,1881,1701,17059,1001,170
2021-01-181,1551,1721,1471,16850,9001,168
2021-01-151,1721,1821,1541,15580,1001,155
2021-01-141,1851,2041,1631,169122,6001,169
2021-01-131,1441,1821,1441,18086,3001,180
2021-01-121,1381,1541,1191,14487,9001,144
2021-01-081,0861,1181,0841,11867,0001,118
2021-01-071,0871,0941,0761,08445,1001,084
2021-01-061,0711,0831,0711,07227,5001,072
2021-01-051,0681,0761,0671,07022,9001,070
2021-01-041,0871,0871,0661,06837,4001,068

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