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 |
---|---|---|---|---|---|
2012/12/28 | 790 | 793 | 787 | 793 | 19,200 |
2012/12/27 | 794 | 795 | 785 | 788 | 22,600 |
2012/12/26 | 783 | 796 | 783 | 792 | 27,400 |
2012/12/25 | 785 | 796 | 785 | 785 | 22,100 |
2012/12/21 | 785 | 791 | 783 | 785 | 31,200 |
2012/12/20 | 784 | 788 | 778 | 785 | 42,100 |
2012/12/19 | 788 | 788 | 778 | 783 | 40,900 |
2012/12/18 | 770 | 778 | 768 | 775 | 27,900 |
2012/12/17 | 765 | 769 | 762 | 766 | 23,700 |
2012/12/14 | 769 | 769 | 760 | 760 | 30,300 |
2012/12/13 | 756 | 765 | 756 | 761 | 17,700 |
2012/12/12 | 759 | 759 | 754 | 756 | 10,800 |
2012/12/11 | 760 | 760 | 751 | 752 | 28,000 |
2012/12/10 | 756 | 756 | 750 | 752 | 17,800 |
2012/12/07 | 755 | 756 | 748 | 750 | 20,300 |
2012/12/06 | 754 | 757 | 750 | 755 | 26,700 |
2012/12/05 | 750 | 754 | 747 | 754 | 14,400 |
2012/12/04 | 753 | 753 | 746 | 750 | 15,400 |
2012/12/03 | 754 | 754 | 748 | 750 | 24,600 |
2012/11/30 | 755 | 756 | 748 | 748 | 16,300 |
2012/11/29 | 762 | 762 | 749 | 752 | 28,100 |
2012/11/28 | 762 | 762 | 750 | 752 | 16,300 |
2012/11/27 | 763 | 766 | 758 | 765 | 18,800 |
2012/11/26 | 757 | 767 | 757 | 758 | 35,400 |
2012/11/22 | 758 | 760 | 751 | 757 | 28,500 |
2012/11/21 | 752 | 759 | 750 | 757 | 16,800 |
2012/11/20 | 753 | 758 | 750 | 752 | 11,200 |
2012/11/19 | 746 | 758 | 746 | 754 | 22,600 |
2012/11/16 | 722 | 752 | 720 | 747 | 35,000 |
2012/11/15 | 710 | 723 | 710 | 721 | 8,100 |
2012/11/14 | 708 | 717 | 708 | 710 | 8,400 |
2012/11/13 | 719 | 719 | 706 | 714 | 17,600 |
2012/11/12 | 737 | 737 | 719 | 719 | 8,100 |
2012/11/09 | 720 | 744 | 715 | 737 | 17,400 |
2012/11/08 | 729 | 730 | 720 | 723 | 28,500 |
2012/11/07 | 744 | 744 | 729 | 730 | 20,300 |
2012/11/06 | 750 | 750 | 738 | 739 | 13,500 |
2012/11/05 | 740 | 749 | 739 | 749 | 26,000 |
2012/11/02 | 741 | 744 | 734 | 739 | 34,000 |
2012/11/01 | 735 | 744 | 728 | 741 | 34,800 |
2012/10/31 | 721 | 733 | 721 | 727 | 41,400 |
2012/10/30 | 723 | 729 | 721 | 721 | 22,600 |
2012/10/29 | 725 | 725 | 706 | 722 | 31,900 |
2012/10/26 | 725 | 725 | 715 | 721 | 18,300 |
2012/10/25 | 705 | 723 | 705 | 723 | 16,400 |
2012/10/24 | 717 | 717 | 709 | 713 | 14,400 |
2012/10/23 | 725 | 725 | 716 | 718 | 7,900 |
2012/10/22 | 710 | 719 | 708 | 719 | 18,100 |
2012/10/19 | 709 | 717 | 707 | 713 | 25,200 |
2012/10/18 | 701 | 709 | 701 | 709 | 19,600 |
2012/10/17 | 697 | 698 | 692 | 696 | 29,400 |
2012/10/16 | 685 | 706 | 683 | 686 | 39,600 |
2012/10/15 | 685 | 685 | 681 | 681 | 24,400 |
2012/10/12 | 692 | 700 | 685 | 685 | 19,800 |
2012/10/11 | 688 | 693 | 687 | 690 | 23,200 |
2012/10/10 | 698 | 698 | 688 | 690 | 37,400 |
2012/10/09 | 710 | 714 | 701 | 702 | 30,400 |
2012/10/05 | 717 | 725 | 709 | 711 | 22,800 |
2012/10/04 | 718 | 719 | 705 | 715 | 24,700 |
2012/10/03 | 714 | 715 | 704 | 704 | 19,500 |
2012/10/02 | 718 | 721 | 714 | 716 | 8,800 |
2012/10/01 | 720 | 720 | 711 | 716 | 18,000 |
2012/09/28 | 741 | 741 | 714 | 716 | 39,600 |
2012/09/27 | 740 | 743 | 738 | 741 | 8,200 |
2012/09/26 | 748 | 748 | 741 | 747 | 18,800 |
2012/09/25 | 751 | 759 | 751 | 759 | 12,800 |
2012/09/24 | 748 | 754 | 748 | 751 | 15,300 |
2012/09/21 | 747 | 761 | 747 | 753 | 13,500 |
2012/09/20 | 758 | 764 | 744 | 744 | 34,400 |
2012/09/19 | 757 | 759 | 754 | 757 | 21,700 |
2012/09/18 | 758 | 765 | 756 | 758 | 14,700 |
2012/09/14 | 745 | 757 | 745 | 756 | 21,800 |
2012/09/13 | 749 | 753 | 742 | 747 | 19,900 |
2012/09/12 | 745 | 750 | 739 | 750 | 15,300 |
2012/09/11 | 740 | 745 | 737 | 741 | 8,100 |
2012/09/10 | 741 | 743 | 738 | 741 | 5,400 |
2012/09/07 | 734 | 744 | 734 | 741 | 17,100 |
2012/09/06 | 738 | 744 | 726 | 729 | 17,000 |
2012/09/05 | 743 | 743 | 738 | 738 | 9,600 |
2012/09/04 | 745 | 748 | 740 | 742 | 22,500 |
2012/09/03 | 748 | 750 | 742 | 742 | 17,800 |
2012/08/31 | 742 | 748 | 742 | 742 | 16,700 |
2012/08/30 | 755 | 756 | 749 | 749 | 14,100 |
2012/08/29 | 754 | 760 | 753 | 757 | 6,700 |
2012/08/28 | 764 | 765 | 753 | 754 | 14,800 |
2012/08/27 | 759 | 766 | 759 | 763 | 16,100 |
2012/08/24 | 755 | 764 | 755 | 758 | 15,600 |
2012/08/23 | 752 | 760 | 752 | 756 | 9,900 |
2012/08/22 | 770 | 770 | 751 | 753 | 33,900 |
2012/08/21 | 762 | 771 | 759 | 771 | 12,800 |
2012/08/20 | 767 | 768 | 762 | 762 | 10,400 |
2012/08/17 | 765 | 765 | 759 | 762 | 22,600 |
2012/08/16 | 762 | 764 | 758 | 763 | 9,500 |
2012/08/15 | 763 | 763 | 753 | 759 | 14,200 |
2012/08/14 | 756 | 766 | 756 | 763 | 24,100 |
2012/08/13 | 760 | 761 | 753 | 754 | 10,500 |
2012/08/10 | 755 | 757 | 753 | 757 | 8,600 |
2012/08/09 | 764 | 766 | 755 | 758 | 25,900 |
2012/08/08 | 760 | 767 | 751 | 761 | 16,900 |
2012/08/07 | 755 | 757 | 750 | 752 | 36,600 |
2012/08/06 | 767 | 767 | 756 | 757 | 16,600 |
2012/08/03 | 775 | 775 | 762 | 763 | 10,000 |
2012/08/02 | 779 | 782 | 776 | 776 | 6,800 |
2012/08/01 | 792 | 792 | 772 | 779 | 12,000 |
2012/07/31 | 786 | 794 | 781 | 794 | 26,000 |
2012/07/30 | 784 | 785 | 773 | 785 | 19,700 |
2012/07/27 | 765 | 779 | 763 | 777 | 26,800 |
2012/07/26 | 755 | 766 | 751 | 761 | 35,900 |
2012/07/25 | 756 | 758 | 748 | 755 | 19,500 |
2012/07/24 | 756 | 757 | 754 | 756 | 6,900 |
2012/07/23 | 769 | 773 | 764 | 764 | 20,300 |
2012/07/20 | 775 | 784 | 772 | 779 | 12,600 |
2012/07/19 | 772 | 782 | 772 | 779 | 14,200 |
2012/07/18 | 772 | 780 | 770 | 772 | 13,400 |
2012/07/17 | 783 | 787 | 773 | 774 | 15,300 |
2012/07/13 | 787 | 788 | 783 | 783 | 13,900 |
2012/07/12 | 803 | 803 | 790 | 791 | 14,100 |
2012/07/11 | 797 | 806 | 790 | 800 | 14,300 |
2012/07/10 | 788 | 808 | 788 | 794 | 18,500 |
2012/07/09 | 799 | 803 | 778 | 795 | 35,500 |
2012/07/06 | 798 | 803 | 790 | 790 | 22,700 |
2012/07/05 | 794 | 803 | 794 | 803 | 15,800 |
2012/07/04 | 809 | 814 | 801 | 804 | 21,600 |
2012/07/03 | 794 | 810 | 792 | 809 | 20,800 |
2012/07/02 | 792 | 803 | 792 | 794 | 18,700 |
2012/06/29 | 783 | 790 | 780 | 787 | 15,900 |
2012/06/28 | 785 | 794 | 785 | 788 | 18,100 |
2012/06/27 | 779 | 785 | 774 | 785 | 16,900 |
2012/06/26 | 775 | 783 | 775 | 779 | 22,400 |
2012/06/25 | 775 | 783 | 771 | 783 | 20,600 |
2012/06/22 | 770 | 771 | 767 | 768 | 18,100 |
2012/06/21 | 777 | 778 | 770 | 770 | 24,400 |
2012/06/20 | 772 | 779 | 772 | 778 | 17,900 |
2012/06/19 | 774 | 776 | 769 | 770 | 16,600 |
2012/06/18 | 777 | 785 | 775 | 780 | 28,900 |
2012/06/15 | 760 | 774 | 756 | 774 | 25,500 |
2012/06/14 | 754 | 763 | 752 | 753 | 13,500 |
2012/06/13 | 768 | 768 | 752 | 763 | 22,800 |
2012/06/12 | 752 | 777 | 752 | 760 | 47,400 |
2012/06/11 | 769 | 769 | 759 | 759 | 14,300 |
2012/06/08 | 769 | 769 | 747 | 760 | 21,300 |
2012/06/07 | 751 | 770 | 749 | 769 | 22,800 |
2012/06/06 | 728 | 749 | 728 | 749 | 19,000 |
2012/06/05 | 718 | 730 | 717 | 723 | 19,700 |
2012/06/04 | 721 | 721 | 710 | 717 | 22,500 |
2012/06/01 | 731 | 735 | 722 | 724 | 12,100 |
2012/05/31 | 739 | 739 | 728 | 733 | 29,700 |
2012/05/30 | 738 | 744 | 730 | 743 | 29,000 |
2012/05/29 | 724 | 738 | 718 | 736 | 18,500 |
2012/05/28 | 730 | 730 | 720 | 720 | 12,900 |
2012/05/25 | 735 | 735 | 720 | 730 | 18,900 |
2012/05/24 | 725 | 733 | 721 | 733 | 20,100 |
2012/05/23 | 746 | 746 | 733 | 733 | 33,300 |
2012/05/22 | 744 | 749 | 734 | 740 | 35,900 |
2012/05/21 | 729 | 732 | 722 | 730 | 17,100 |
2012/05/18 | 722 | 730 | 721 | 726 | 18,800 |
2012/05/17 | 722 | 740 | 719 | 735 | 25,300 |
2012/05/16 | 735 | 736 | 715 | 723 | 38,100 |
2012/05/15 | 750 | 757 | 728 | 737 | 46,200 |
2012/05/14 | 758 | 760 | 752 | 753 | 29,800 |
2012/05/11 | 763 | 764 | 751 | 751 | 13,800 |
2012/05/10 | 753 | 763 | 752 | 763 | 14,000 |
2012/05/09 | 761 | 767 | 755 | 763 | 24,500 |
2012/05/08 | 759 | 770 | 756 | 770 | 10,400 |
2012/05/07 | 753 | 757 | 752 | 754 | 18,100 |
2012/05/02 | 764 | 768 | 753 | 768 | 23,300 |
2012/05/01 | 780 | 780 | 754 | 754 | 45,700 |
2012/04/27 | 783 | 785 | 775 | 775 | 23,000 |
2012/04/26 | 781 | 785 | 780 | 781 | 8,700 |
2012/04/25 | 786 | 786 | 777 | 781 | 19,400 |
2012/04/24 | 774 | 780 | 769 | 774 | 13,100 |
2012/04/23 | 785 | 790 | 777 | 780 | 16,200 |
2012/04/20 | 786 | 788 | 781 | 784 | 27,100 |
2012/04/19 | 790 | 790 | 783 | 785 | 14,200 |
2012/04/18 | 783 | 788 | 780 | 786 | 19,200 |
2012/04/17 | 780 | 781 | 773 | 776 | 22,100 |
2012/04/16 | 790 | 790 | 780 | 781 | 14,600 |
2012/04/13 | 788 | 797 | 788 | 788 | 19,800 |
2012/04/12 | 780 | 795 | 771 | 795 | 31,400 |
2012/04/11 | 780 | 785 | 771 | 778 | 45,500 |
2012/04/10 | 786 | 793 | 786 | 788 | 21,800 |
2012/04/09 | 796 | 799 | 786 | 793 | 24,000 |
2012/04/06 | 803 | 806 | 799 | 805 | 15,200 |
2012/04/05 | 802 | 806 | 796 | 805 | 37,300 |
2012/04/04 | 820 | 820 | 811 | 814 | 40,500 |
2012/04/03 | 822 | 823 | 816 | 823 | 23,000 |
2012/04/02 | 821 | 830 | 821 | 824 | 48,600 |
2012/03/30 | 827 | 830 | 824 | 824 | 27,800 |
2012/03/29 | 824 | 831 | 820 | 827 | 46,100 |
2012/03/28 | 825 | 828 | 818 | 826 | 40,000 |
2012/03/27 | 838 | 846 | 836 | 846 | 64,900 |
2012/03/26 | 835 | 840 | 826 | 830 | 68,000 |
2012/03/23 | 822 | 828 | 822 | 823 | 42,000 |
2012/03/22 | 821 | 830 | 821 | 822 | 23,900 |
2012/03/21 | 826 | 832 | 821 | 821 | 57,300 |
2012/03/19 | 823 | 830 | 820 | 825 | 65,500 |
2012/03/16 | 819 | 824 | 816 | 821 | 36,800 |
2012/03/15 | 820 | 824 | 818 | 818 | 47,800 |
2012/03/14 | 818 | 830 | 818 | 820 | 55,400 |
2012/03/13 | 816 | 816 | 804 | 805 | 50,500 |
2012/03/12 | 816 | 817 | 808 | 809 | 48,100 |
2012/03/09 | 805 | 815 | 804 | 813 | 46,100 |
2012/03/08 | 803 | 807 | 799 | 805 | 28,800 |
2012/03/07 | 796 | 807 | 796 | 803 | 28,900 |
2012/03/06 | 806 | 811 | 800 | 802 | 31,000 |
2012/03/05 | 815 | 819 | 808 | 808 | 20,100 |
2012/03/02 | 812 | 822 | 808 | 815 | 17,400 |
2012/03/01 | 829 | 830 | 807 | 813 | 39,900 |
2012/02/29 | 838 | 838 | 822 | 824 | 25,900 |
2012/02/28 | 822 | 837 | 820 | 833 | 31,400 |
2012/02/27 | 830 | 835 | 823 | 824 | 28,600 |
2012/02/24 | 829 | 829 | 820 | 824 | 62,200 |
2012/02/23 | 803 | 816 | 798 | 814 | 46,200 |
2012/02/22 | 790 | 803 | 788 | 802 | 32,900 |
2012/02/21 | 785 | 792 | 783 | 788 | 38,100 |
2012/02/20 | 783 | 789 | 781 | 787 | 32,800 |
2012/02/17 | 785 | 785 | 775 | 782 | 61,600 |
2012/02/16 | 792 | 793 | 780 | 784 | 25,500 |
2012/02/15 | 790 | 793 | 785 | 786 | 27,600 |
2012/02/14 | 781 | 790 | 776 | 790 | 16,700 |
2012/02/13 | 781 | 783 | 776 | 781 | 19,700 |
2012/02/10 | 789 | 789 | 781 | 785 | 28,100 |
2012/02/09 | 785 | 788 | 778 | 788 | 17,600 |
2012/02/08 | 772 | 785 | 772 | 785 | 28,100 |
2012/02/07 | 776 | 776 | 772 | 772 | 9,000 |
2012/02/06 | 770 | 776 | 770 | 776 | 18,600 |
2012/02/03 | 763 | 775 | 761 | 772 | 27,600 |
2012/02/02 | 770 | 777 | 768 | 770 | 15,300 |
2012/02/01 | 768 | 775 | 768 | 768 | 27,600 |
2012/01/31 | 777 | 777 | 768 | 773 | 20,300 |
2012/01/30 | 779 | 786 | 777 | 777 | 16,400 |
2012/01/27 | 781 | 787 | 778 | 785 | 17,800 |
2012/01/26 | 780 | 782 | 773 | 778 | 28,900 |
2012/01/25 | 763 | 782 | 761 | 777 | 38,500 |
2012/01/24 | 762 | 762 | 757 | 758 | 9,900 |
2012/01/23 | 750 | 763 | 748 | 760 | 26,300 |
2012/01/20 | 745 | 751 | 745 | 750 | 15,100 |
2012/01/19 | 743 | 751 | 741 | 741 | 24,800 |
2012/01/18 | 743 | 752 | 742 | 743 | 16,800 |
2012/01/17 | 742 | 744 | 739 | 742 | 7,800 |
2012/01/16 | 729 | 743 | 729 | 743 | 11,500 |
2012/01/13 | 737 | 741 | 732 | 741 | 20,700 |
2012/01/12 | 748 | 755 | 735 | 735 | 31,500 |
2012/01/11 | 744 | 753 | 744 | 747 | 18,500 |
2012/01/10 | 738 | 750 | 737 | 746 | 21,900 |
2012/01/06 | 744 | 744 | 736 | 739 | 7,500 |
2012/01/05 | 752 | 754 | 741 | 745 | 13,800 |
2012/01/04 | 750 | 758 | 748 | 748 | 25,200 |