伯東(7433)の株価時系列情報
伯東(7433)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,991 | 1,998 | 1,976 | 1,981 | 67,200 |
| 2005/12/29 | 1,996 | 2,025 | 1,996 | 2,005 | 39,900 |
| 2005/12/28 | 1,990 | 2,010 | 1,984 | 2,010 | 47,200 |
| 2005/12/27 | 2,010 | 2,020 | 1,995 | 2,000 | 37,200 |
| 2005/12/26 | 2,050 | 2,050 | 2,005 | 2,015 | 65,600 |
| 2005/12/22 | 2,050 | 2,050 | 1,998 | 2,005 | 101,000 |
| 2005/12/21 | 1,998 | 2,010 | 1,985 | 2,005 | 90,600 |
| 2005/12/20 | 1,960 | 1,973 | 1,943 | 1,965 | 83,700 |
| 2005/12/19 | 1,984 | 1,984 | 1,954 | 1,960 | 73,700 |
| 2005/12/16 | 1,963 | 1,965 | 1,944 | 1,960 | 55,800 |
| 2005/12/15 | 1,983 | 1,990 | 1,941 | 1,943 | 53,800 |
| 2005/12/14 | 2,020 | 2,020 | 1,975 | 1,986 | 79,900 |
| 2005/12/13 | 2,020 | 2,045 | 1,994 | 1,995 | 141,700 |
| 2005/12/12 | 2,005 | 2,020 | 1,971 | 1,987 | 139,300 |
| 2005/12/09 | 1,919 | 1,930 | 1,908 | 1,915 | 133,100 |
| 2005/12/08 | 1,961 | 1,987 | 1,923 | 1,923 | 53,800 |
| 2005/12/07 | 1,996 | 2,015 | 1,985 | 1,991 | 39,400 |
| 2005/12/06 | 2,030 | 2,035 | 1,990 | 1,996 | 58,700 |
| 2005/12/05 | 2,040 | 2,060 | 2,015 | 2,045 | 70,300 |
| 2005/12/02 | 2,050 | 2,085 | 2,035 | 2,045 | 117,800 |
| 2005/12/01 | 2,000 | 2,030 | 1,998 | 2,030 | 74,100 |
| 2005/11/30 | 2,000 | 2,045 | 2,000 | 2,020 | 79,300 |
| 2005/11/29 | 1,980 | 2,000 | 1,980 | 1,995 | 50,400 |
| 2005/11/28 | 1,917 | 2,040 | 1,915 | 1,980 | 89,200 |
| 2005/11/25 | 1,925 | 1,928 | 1,894 | 1,927 | 40,300 |
| 2005/11/24 | 1,891 | 1,935 | 1,883 | 1,924 | 104,700 |
| 2005/11/22 | 1,905 | 1,916 | 1,874 | 1,899 | 107,500 |
| 2005/11/21 | 1,940 | 1,947 | 1,924 | 1,926 | 135,600 |
| 2005/11/18 | 1,910 | 1,927 | 1,910 | 1,924 | 71,500 |
| 2005/11/17 | 1,880 | 1,910 | 1,880 | 1,908 | 79,700 |
| 2005/11/16 | 1,855 | 1,875 | 1,850 | 1,872 | 40,000 |
| 2005/11/15 | 1,847 | 1,869 | 1,836 | 1,850 | 66,800 |
| 2005/11/14 | 1,836 | 1,848 | 1,833 | 1,837 | 41,300 |
| 2005/11/11 | 1,840 | 1,844 | 1,824 | 1,824 | 29,800 |
| 2005/11/10 | 1,834 | 1,836 | 1,825 | 1,836 | 34,400 |
| 2005/11/09 | 1,815 | 1,837 | 1,815 | 1,826 | 63,900 |
| 2005/11/08 | 1,849 | 1,849 | 1,811 | 1,815 | 31,200 |
| 2005/11/07 | 1,850 | 1,850 | 1,833 | 1,841 | 42,200 |
| 2005/11/04 | 1,835 | 1,845 | 1,830 | 1,836 | 52,000 |
| 2005/11/02 | 1,840 | 1,846 | 1,822 | 1,829 | 45,800 |
| 2005/11/01 | 1,849 | 1,849 | 1,827 | 1,840 | 26,300 |
| 2005/10/31 | 1,807 | 1,830 | 1,805 | 1,815 | 46,300 |
| 2005/10/28 | 1,766 | 1,797 | 1,766 | 1,792 | 73,000 |
| 2005/10/27 | 1,776 | 1,783 | 1,767 | 1,772 | 63,200 |
| 2005/10/26 | 1,780 | 1,786 | 1,765 | 1,776 | 51,600 |
| 2005/10/25 | 1,778 | 1,788 | 1,773 | 1,776 | 39,100 |
| 2005/10/24 | 1,775 | 1,790 | 1,762 | 1,765 | 36,500 |
| 2005/10/21 | 1,755 | 1,763 | 1,749 | 1,761 | 30,500 |
| 2005/10/20 | 1,772 | 1,779 | 1,757 | 1,765 | 39,600 |
| 2005/10/19 | 1,775 | 1,775 | 1,750 | 1,769 | 58,300 |
| 2005/10/18 | 1,789 | 1,795 | 1,774 | 1,775 | 26,200 |
| 2005/10/17 | 1,779 | 1,784 | 1,771 | 1,778 | 29,900 |
| 2005/10/14 | 1,765 | 1,778 | 1,765 | 1,766 | 31,400 |
| 2005/10/13 | 1,798 | 1,799 | 1,760 | 1,773 | 53,900 |
| 2005/10/12 | 1,789 | 1,804 | 1,789 | 1,799 | 78,000 |
| 2005/10/11 | 1,800 | 1,800 | 1,773 | 1,792 | 37,200 |
| 2005/10/07 | 1,790 | 1,794 | 1,765 | 1,783 | 44,200 |
| 2005/10/06 | 1,810 | 1,810 | 1,781 | 1,794 | 73,500 |
| 2005/10/05 | 1,800 | 1,812 | 1,794 | 1,804 | 75,900 |
| 2005/10/04 | 1,797 | 1,810 | 1,791 | 1,795 | 60,300 |
| 2005/10/03 | 1,795 | 1,800 | 1,785 | 1,795 | 37,700 |
| 2005/09/30 | 1,820 | 1,820 | 1,785 | 1,790 | 66,300 |
| 2005/09/29 | 1,818 | 1,818 | 1,781 | 1,801 | 83,200 |
| 2005/09/28 | 1,821 | 1,834 | 1,810 | 1,816 | 28,700 |
| 2005/09/27 | 1,835 | 1,846 | 1,818 | 1,818 | 53,000 |
| 2005/09/26 | 1,840 | 1,847 | 1,823 | 1,830 | 99,400 |
| 2005/09/22 | 1,794 | 1,840 | 1,784 | 1,825 | 85,000 |
| 2005/09/21 | 1,806 | 1,809 | 1,777 | 1,779 | 76,900 |
| 2005/09/20 | 1,801 | 1,815 | 1,801 | 1,803 | 65,200 |
| 2005/09/16 | 1,800 | 1,810 | 1,783 | 1,799 | 136,600 |
| 2005/09/15 | 1,801 | 1,829 | 1,796 | 1,805 | 74,700 |
| 2005/09/14 | 1,803 | 1,822 | 1,799 | 1,800 | 112,200 |
| 2005/09/13 | 1,815 | 1,818 | 1,804 | 1,808 | 49,900 |
| 2005/09/12 | 1,802 | 1,817 | 1,800 | 1,803 | 85,800 |
| 2005/09/09 | 1,800 | 1,808 | 1,795 | 1,800 | 99,300 |
| 2005/09/08 | 1,787 | 1,796 | 1,779 | 1,788 | 82,400 |
| 2005/09/07 | 1,803 | 1,808 | 1,785 | 1,785 | 69,100 |
| 2005/09/06 | 1,815 | 1,830 | 1,785 | 1,798 | 103,700 |
| 2005/09/05 | 1,845 | 1,850 | 1,833 | 1,836 | 44,300 |
| 2005/09/02 | 1,853 | 1,862 | 1,810 | 1,830 | 86,000 |
| 2005/09/01 | 1,864 | 1,879 | 1,840 | 1,853 | 139,900 |
| 2005/08/31 | 1,816 | 1,849 | 1,781 | 1,804 | 212,300 |
| 2005/08/30 | 1,700 | 1,715 | 1,696 | 1,696 | 16,500 |
| 2005/08/29 | 1,701 | 1,717 | 1,690 | 1,695 | 19,800 |
| 2005/08/26 | 1,715 | 1,746 | 1,709 | 1,725 | 49,000 |
| 2005/08/25 | 1,695 | 1,709 | 1,694 | 1,708 | 30,800 |
| 2005/08/24 | 1,695 | 1,708 | 1,694 | 1,700 | 30,600 |
| 2005/08/23 | 1,708 | 1,709 | 1,693 | 1,699 | 31,500 |
| 2005/08/22 | 1,690 | 1,708 | 1,686 | 1,708 | 28,800 |
| 2005/08/19 | 1,692 | 1,699 | 1,682 | 1,690 | 17,200 |
| 2005/08/18 | 1,716 | 1,716 | 1,683 | 1,692 | 51,900 |
| 2005/08/17 | 1,708 | 1,708 | 1,690 | 1,699 | 27,000 |
| 2005/08/16 | 1,685 | 1,705 | 1,681 | 1,701 | 27,500 |
| 2005/08/15 | 1,682 | 1,690 | 1,674 | 1,681 | 32,300 |
| 2005/08/12 | 1,675 | 1,690 | 1,662 | 1,680 | 31,100 |
| 2005/08/11 | 1,696 | 1,705 | 1,686 | 1,696 | 19,600 |
| 2005/08/10 | 1,650 | 1,699 | 1,650 | 1,689 | 31,900 |
| 2005/08/09 | 1,602 | 1,670 | 1,600 | 1,650 | 50,300 |
| 2005/08/08 | 1,645 | 1,645 | 1,600 | 1,612 | 34,600 |
| 2005/08/05 | 1,662 | 1,669 | 1,650 | 1,650 | 31,600 |
| 2005/08/04 | 1,684 | 1,688 | 1,673 | 1,682 | 41,000 |
| 2005/08/03 | 1,708 | 1,708 | 1,680 | 1,684 | 30,900 |
| 2005/08/02 | 1,720 | 1,722 | 1,705 | 1,708 | 21,500 |
| 2005/08/01 | 1,725 | 1,725 | 1,710 | 1,719 | 23,800 |
| 2005/07/29 | 1,700 | 1,728 | 1,700 | 1,709 | 31,400 |
| 2005/07/28 | 1,720 | 1,725 | 1,707 | 1,708 | 23,600 |
| 2005/07/27 | 1,688 | 1,714 | 1,688 | 1,712 | 28,900 |
| 2005/07/26 | 1,682 | 1,698 | 1,682 | 1,689 | 18,700 |
| 2005/07/25 | 1,688 | 1,693 | 1,680 | 1,686 | 30,100 |
| 2005/07/22 | 1,688 | 1,699 | 1,672 | 1,685 | 27,700 |
| 2005/07/21 | 1,712 | 1,717 | 1,688 | 1,694 | 24,800 |
| 2005/07/20 | 1,684 | 1,710 | 1,684 | 1,704 | 29,100 |
| 2005/07/19 | 1,695 | 1,695 | 1,685 | 1,687 | 16,200 |
| 2005/07/15 | 1,700 | 1,700 | 1,684 | 1,684 | 27,300 |
| 2005/07/14 | 1,672 | 1,692 | 1,671 | 1,692 | 33,200 |
| 2005/07/13 | 1,665 | 1,688 | 1,661 | 1,671 | 46,900 |
| 2005/07/12 | 1,670 | 1,678 | 1,660 | 1,664 | 59,400 |
| 2005/07/11 | 1,655 | 1,669 | 1,650 | 1,650 | 68,000 |
| 2005/07/08 | 1,691 | 1,691 | 1,636 | 1,649 | 102,900 |
| 2005/07/07 | 1,684 | 1,687 | 1,664 | 1,678 | 36,400 |
| 2005/07/06 | 1,716 | 1,718 | 1,690 | 1,699 | 43,500 |
| 2005/07/05 | 1,701 | 1,714 | 1,692 | 1,702 | 44,100 |
| 2005/07/04 | 1,710 | 1,720 | 1,698 | 1,702 | 43,700 |
| 2005/07/01 | 1,683 | 1,720 | 1,675 | 1,720 | 41,700 |
| 2005/06/30 | 1,688 | 1,723 | 1,673 | 1,696 | 117,600 |
| 2005/06/29 | 1,709 | 1,726 | 1,692 | 1,693 | 43,300 |
| 2005/06/28 | 1,672 | 1,716 | 1,671 | 1,708 | 35,300 |
| 2005/06/27 | 1,700 | 1,700 | 1,664 | 1,672 | 36,600 |
| 2005/06/24 | 1,673 | 1,699 | 1,663 | 1,699 | 58,800 |
| 2005/06/23 | 1,720 | 1,720 | 1,690 | 1,703 | 70,800 |
| 2005/06/22 | 1,727 | 1,735 | 1,705 | 1,719 | 102,200 |
| 2005/06/21 | 1,780 | 1,790 | 1,726 | 1,750 | 62,400 |
| 2005/06/20 | 1,796 | 1,796 | 1,750 | 1,785 | 93,200 |
| 2005/06/17 | 1,714 | 1,760 | 1,710 | 1,750 | 102,800 |
| 2005/06/16 | 1,712 | 1,724 | 1,711 | 1,716 | 113,500 |
| 2005/06/15 | 1,621 | 1,737 | 1,621 | 1,711 | 232,100 |
| 2005/06/14 | 1,600 | 1,622 | 1,600 | 1,619 | 54,200 |
| 2005/06/13 | 1,589 | 1,609 | 1,580 | 1,609 | 74,600 |
| 2005/06/10 | 1,588 | 1,594 | 1,585 | 1,589 | 83,200 |
| 2005/06/09 | 1,580 | 1,588 | 1,570 | 1,588 | 93,800 |
| 2005/06/08 | 1,570 | 1,582 | 1,561 | 1,578 | 62,500 |
| 2005/06/07 | 1,568 | 1,575 | 1,547 | 1,565 | 81,500 |
| 2005/06/06 | 1,594 | 1,594 | 1,565 | 1,575 | 45,500 |
| 2005/06/03 | 1,565 | 1,585 | 1,543 | 1,585 | 85,400 |
| 2005/06/02 | 1,555 | 1,585 | 1,548 | 1,574 | 100,500 |
| 2005/06/01 | 1,545 | 1,559 | 1,542 | 1,557 | 50,500 |
| 2005/05/31 | 1,530 | 1,547 | 1,522 | 1,542 | 41,600 |
| 2005/05/30 | 1,516 | 1,550 | 1,516 | 1,537 | 36,700 |
| 2005/05/27 | 1,537 | 1,540 | 1,518 | 1,522 | 46,600 |
| 2005/05/26 | 1,546 | 1,559 | 1,511 | 1,537 | 48,600 |
| 2005/05/25 | 1,525 | 1,557 | 1,525 | 1,546 | 50,200 |
| 2005/05/24 | 1,524 | 1,560 | 1,521 | 1,551 | 55,100 |
| 2005/05/23 | 1,488 | 1,518 | 1,488 | 1,514 | 15,100 |
| 2005/05/20 | 1,495 | 1,509 | 1,487 | 1,487 | 30,700 |
| 2005/05/19 | 1,502 | 1,502 | 1,485 | 1,488 | 39,500 |
| 2005/05/18 | 1,490 | 1,494 | 1,462 | 1,462 | 49,800 |
| 2005/05/17 | 1,530 | 1,539 | 1,487 | 1,490 | 35,100 |
| 2005/05/16 | 1,530 | 1,530 | 1,500 | 1,513 | 15,600 |
| 2005/05/13 | 1,513 | 1,522 | 1,500 | 1,516 | 20,100 |
| 2005/05/12 | 1,540 | 1,546 | 1,516 | 1,520 | 28,300 |
| 2005/05/11 | 1,552 | 1,556 | 1,530 | 1,532 | 42,900 |
| 2005/05/10 | 1,528 | 1,530 | 1,513 | 1,526 | 23,400 |
| 2005/05/09 | 1,533 | 1,533 | 1,519 | 1,532 | 17,100 |
| 2005/05/06 | 1,527 | 1,536 | 1,515 | 1,522 | 34,100 |
| 2005/05/02 | 1,500 | 1,527 | 1,500 | 1,509 | 39,300 |
| 2005/04/28 | 1,515 | 1,519 | 1,504 | 1,510 | 36,700 |
| 2005/04/27 | 1,530 | 1,531 | 1,513 | 1,524 | 47,000 |
| 2005/04/26 | 1,514 | 1,520 | 1,507 | 1,512 | 24,700 |
| 2005/04/25 | 1,523 | 1,529 | 1,500 | 1,515 | 31,800 |
| 2005/04/22 | 1,500 | 1,505 | 1,470 | 1,496 | 85,900 |
| 2005/04/21 | 1,450 | 1,499 | 1,442 | 1,480 | 30,500 |
| 2005/04/20 | 1,490 | 1,500 | 1,475 | 1,475 | 29,400 |
| 2005/04/19 | 1,453 | 1,492 | 1,425 | 1,450 | 78,200 |
| 2005/04/18 | 1,452 | 1,452 | 1,415 | 1,415 | 40,200 |
| 2005/04/15 | 1,495 | 1,496 | 1,461 | 1,472 | 36,900 |
| 2005/04/14 | 1,523 | 1,523 | 1,504 | 1,516 | 26,500 |
| 2005/04/13 | 1,526 | 1,549 | 1,515 | 1,538 | 88,200 |
| 2005/04/12 | 1,521 | 1,543 | 1,515 | 1,523 | 41,900 |
| 2005/04/11 | 1,550 | 1,550 | 1,530 | 1,532 | 36,900 |
| 2005/04/08 | 1,543 | 1,557 | 1,539 | 1,542 | 44,900 |
| 2005/04/07 | 1,558 | 1,567 | 1,535 | 1,540 | 54,700 |
| 2005/04/06 | 1,586 | 1,586 | 1,569 | 1,575 | 74,700 |
| 2005/04/05 | 1,573 | 1,594 | 1,570 | 1,587 | 17,000 |
| 2005/04/04 | 1,566 | 1,595 | 1,530 | 1,575 | 50,100 |
| 2005/04/01 | 1,563 | 1,596 | 1,562 | 1,596 | 21,800 |
| 2005/03/31 | 1,555 | 1,600 | 1,551 | 1,600 | 25,400 |
| 2005/03/30 | 1,579 | 1,582 | 1,550 | 1,566 | 17,800 |
| 2005/03/29 | 1,600 | 1,601 | 1,558 | 1,578 | 19,900 |
| 2005/03/28 | 1,610 | 1,610 | 1,591 | 1,601 | 13,100 |
| 2005/03/25 | 1,600 | 1,606 | 1,590 | 1,600 | 16,200 |
| 2005/03/24 | 1,620 | 1,620 | 1,590 | 1,597 | 29,400 |
| 2005/03/23 | 1,605 | 1,605 | 1,585 | 1,603 | 27,700 |
| 2005/03/22 | 1,610 | 1,610 | 1,584 | 1,608 | 26,600 |
| 2005/03/18 | 1,600 | 1,619 | 1,600 | 1,606 | 13,000 |
| 2005/03/17 | 1,587 | 1,598 | 1,576 | 1,598 | 23,600 |
| 2005/03/16 | 1,619 | 1,619 | 1,590 | 1,598 | 14,600 |
| 2005/03/15 | 1,619 | 1,619 | 1,575 | 1,600 | 37,600 |
| 2005/03/14 | 1,628 | 1,635 | 1,620 | 1,625 | 26,700 |
| 2005/03/11 | 1,595 | 1,638 | 1,572 | 1,621 | 111,800 |
| 2005/03/10 | 1,560 | 1,589 | 1,560 | 1,583 | 19,800 |
| 2005/03/09 | 1,537 | 1,587 | 1,537 | 1,576 | 22,000 |
| 2005/03/08 | 1,550 | 1,574 | 1,550 | 1,564 | 17,200 |
| 2005/03/07 | 1,580 | 1,592 | 1,560 | 1,575 | 17,100 |
| 2005/03/04 | 1,578 | 1,595 | 1,571 | 1,580 | 43,200 |
| 2005/03/03 | 1,557 | 1,575 | 1,557 | 1,573 | 25,000 |
| 2005/03/02 | 1,546 | 1,569 | 1,546 | 1,561 | 44,600 |
| 2005/03/01 | 1,530 | 1,538 | 1,528 | 1,538 | 16,000 |
| 2005/02/28 | 1,530 | 1,533 | 1,521 | 1,531 | 13,700 |
| 2005/02/25 | 1,505 | 1,533 | 1,505 | 1,521 | 18,600 |
| 2005/02/24 | 1,508 | 1,512 | 1,502 | 1,504 | 7,800 |
| 2005/02/23 | 1,497 | 1,511 | 1,480 | 1,508 | 17,900 |
| 2005/02/22 | 1,508 | 1,520 | 1,504 | 1,505 | 18,500 |
| 2005/02/21 | 1,516 | 1,535 | 1,501 | 1,503 | 33,600 |
| 2005/02/18 | 1,511 | 1,535 | 1,488 | 1,521 | 25,400 |
| 2005/02/17 | 1,499 | 1,527 | 1,490 | 1,511 | 24,300 |
| 2005/02/16 | 1,502 | 1,505 | 1,487 | 1,487 | 28,500 |
| 2005/02/15 | 1,503 | 1,510 | 1,496 | 1,502 | 17,600 |
| 2005/02/14 | 1,501 | 1,509 | 1,495 | 1,503 | 38,500 |
| 2005/02/10 | 1,533 | 1,533 | 1,485 | 1,495 | 20,700 |
| 2005/02/09 | 1,540 | 1,540 | 1,507 | 1,512 | 26,600 |
| 2005/02/08 | 1,518 | 1,524 | 1,507 | 1,516 | 40,500 |
| 2005/02/07 | 1,499 | 1,535 | 1,499 | 1,533 | 32,600 |
| 2005/02/04 | 1,513 | 1,539 | 1,498 | 1,509 | 21,500 |
| 2005/02/03 | 1,549 | 1,549 | 1,530 | 1,540 | 26,600 |
| 2005/02/02 | 1,538 | 1,540 | 1,512 | 1,540 | 24,600 |
| 2005/02/01 | 1,540 | 1,540 | 1,511 | 1,525 | 18,300 |
| 2005/01/31 | 1,500 | 1,534 | 1,490 | 1,533 | 44,800 |
| 2005/01/28 | 1,500 | 1,500 | 1,469 | 1,485 | 17,800 |
| 2005/01/27 | 1,500 | 1,503 | 1,481 | 1,490 | 25,800 |
| 2005/01/26 | 1,470 | 1,549 | 1,461 | 1,549 | 51,100 |
| 2005/01/25 | 1,465 | 1,480 | 1,460 | 1,473 | 18,700 |
| 2005/01/24 | 1,460 | 1,479 | 1,450 | 1,463 | 27,300 |
| 2005/01/21 | 1,441 | 1,446 | 1,437 | 1,440 | 14,800 |
| 2005/01/20 | 1,467 | 1,467 | 1,441 | 1,453 | 34,200 |
| 2005/01/19 | 1,480 | 1,480 | 1,458 | 1,461 | 16,700 |
| 2005/01/18 | 1,482 | 1,485 | 1,461 | 1,461 | 26,900 |
| 2005/01/17 | 1,480 | 1,480 | 1,466 | 1,479 | 22,200 |
| 2005/01/14 | 1,423 | 1,479 | 1,423 | 1,460 | 38,000 |
| 2005/01/13 | 1,439 | 1,439 | 1,426 | 1,429 | 14,500 |
| 2005/01/12 | 1,450 | 1,459 | 1,430 | 1,439 | 26,900 |
| 2005/01/11 | 1,425 | 1,455 | 1,425 | 1,447 | 16,200 |
| 2005/01/07 | 1,441 | 1,442 | 1,425 | 1,430 | 25,900 |
| 2005/01/06 | 1,440 | 1,448 | 1,435 | 1,441 | 13,600 |
| 2005/01/05 | 1,450 | 1,460 | 1,445 | 1,446 | 13,300 |
| 2005/01/04 | 1,451 | 1,460 | 1,448 | 1,460 | 3,800 |