日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 2,730 2,730 2,560 2,585 16,400
1999/12/29 2,700 2,770 2,650 2,700 25,100
1999/12/28 2,680 2,780 2,680 2,730 24,000
1999/12/27 2,760 2,800 2,710 2,720 33,700
1999/12/24 2,750 2,850 2,710 2,810 95,800
1999/12/22 2,710 2,740 2,700 2,700 78,400
1999/12/21 2,700 2,750 2,660 2,710 53,600
1999/12/20 2,715 2,730 2,700 2,700 58,800
1999/12/17 2,700 2,710 2,650 2,710 52,300
1999/12/16 2,600 2,700 2,435 2,700 122,200
1999/12/15 2,660 2,680 2,600 2,620 80,700
1999/12/14 2,750 2,760 2,660 2,670 97,300
1999/12/13 2,830 2,830 2,700 2,750 54,500
1999/12/10 2,750 2,810 2,700 2,800 152,500
1999/12/09 2,650 2,690 2,610 2,670 70,200
1999/12/08 2,600 2,665 2,600 2,650 51,900
1999/12/07 2,640 2,660 2,600 2,600 30,300
1999/12/06 2,565 2,665 2,565 2,640 28,500
1999/12/03 2,550 2,550 2,515 2,540 15,700
1999/12/02 2,550 2,600 2,510 2,515 46,500
1999/12/01 2,620 2,630 2,480 2,500 37,800
1999/11/30 2,750 2,780 2,670 2,700 27,400
1999/11/29 2,800 2,820 2,700 2,730 61,800
1999/11/26 2,750 2,820 2,660 2,780 60,700
1999/11/25 2,760 2,850 2,700 2,750 189,600
1999/11/24 2,600 2,745 2,550 2,680 77,600
1999/11/22 2,640 2,650 2,560 2,600 68,400
1999/11/19 2,660 2,660 2,520 2,600 66,600
1999/11/18 2,560 2,660 2,415 2,660 40,700
1999/11/17 2,580 2,680 2,480 2,530 84,800
1999/11/16 2,580 2,580 2,400 2,510 53,100
1999/11/15 2,380 2,580 2,310 2,580 96,500
1999/11/12 2,200 2,250 2,140 2,180 46,000
1999/11/11 2,300 2,380 2,200 2,200 43,500
1999/11/10 2,320 2,405 2,280 2,280 44,500
1999/11/09 2,380 2,400 2,350 2,360 11,600
1999/11/08 2,400 2,440 2,350 2,380 31,300
1999/11/05 2,400 2,430 2,360 2,360 53,100
1999/11/04 2,450 2,500 2,360 2,360 27,700
1999/11/02 2,415 2,460 2,410 2,420 22,000
1999/11/01 2,500 2,530 2,410 2,410 22,000
1999/10/29 2,500 2,550 2,400 2,460 34,000
1999/10/28 2,540 2,540 2,400 2,400 18,900
1999/10/27 2,500 2,550 2,420 2,460 23,200
1999/10/26 2,600 2,600 2,500 2,500 13,700
1999/10/25 2,650 2,650 2,520 2,600 11,100
1999/10/22 2,600 2,650 2,550 2,650 24,600
1999/10/21 2,590 2,640 2,590 2,600 46,000
1999/10/20 2,450 2,590 2,430 2,590 30,900
1999/10/19 2,350 2,450 2,350 2,450 36,500
1999/10/18 2,300 2,400 2,250 2,300 49,900
1999/10/15 2,600 2,600 2,455 2,455 41,500
1999/10/14 2,595 2,620 2,550 2,555 15,400
1999/10/13 2,640 2,740 2,640 2,650 18,200
1999/10/12 2,800 2,800 2,700 2,720 33,500
1999/10/08 2,800 2,800 2,720 2,780 23,700
1999/10/07 2,800 2,810 2,710 2,800 49,200
1999/10/06 2,800 2,800 2,700 2,710 31,200
1999/10/05 2,790 2,850 2,750 2,750 33,400
1999/10/04 2,785 2,800 2,700 2,790 30,100
1999/10/01 2,810 2,815 2,720 2,780 75,600
1999/09/30 2,880 2,950 2,850 2,850 54,800
1999/09/29 2,800 2,880 2,760 2,850 29,000
1999/09/28 2,830 2,850 2,700 2,760 37,200
1999/09/27 2,800 2,950 2,750 2,790 31,100
1999/09/27 1 -> 1.05 分割
1999/09/24 2,720 2,850 2,680 2,800 91,000
1999/09/22 2,750 2,815 2,680 2,680 117,000
1999/09/21 3,060 3,080 2,960 2,970 67,100
1999/09/20 3,150 3,160 3,070 3,100 57,100
1999/09/17 3,150 3,160 3,050 3,150 77,800
1999/09/16 3,100 3,130 3,010 3,100 80,300
1999/09/14 3,130 3,200 3,100 3,160 258,700
1999/09/13 3,200 3,350 3,200 3,330 93,400
1999/09/10 3,230 3,290 3,200 3,200 66,100
1999/09/09 3,380 3,400 3,240 3,240 98,200
1999/09/08 3,250 3,400 3,200 3,390 171,900
1999/09/07 3,260 3,260 3,100 3,200 49,300
1999/09/06 3,330 3,330 3,230 3,260 155,700
1999/09/03 3,100 3,300 3,070 3,230 226,900
1999/09/02 3,150 3,150 3,050 3,060 28,700
1999/09/01 3,100 3,150 3,050 3,150 106,000
1999/08/31 3,090 3,100 3,020 3,080 54,800
1999/08/30 3,100 3,200 3,090 3,140 197,300
1999/08/27 2,980 3,100 2,980 3,100 86,600
1999/08/26 3,030 3,040 2,980 2,980 68,000
1999/08/25 2,990 3,020 2,900 3,020 50,100
1999/08/24 2,980 3,000 2,960 2,990 41,100
1999/08/23 3,000 3,040 2,950 2,970 26,400
1999/08/20 3,050 3,050 2,990 3,030 50,200
1999/08/19 3,050 3,050 3,000 3,050 111,900
1999/08/18 3,100 3,140 3,010 3,050 329,000
1999/08/17 2,800 3,100 2,800 2,980 361,800
1999/08/16 2,780 2,820 2,730 2,800 30,300
1999/08/13 2,700 2,730 2,660 2,690 52,300
1999/08/12 2,600 2,750 2,600 2,700 37,400
1999/08/11 2,590 2,600 2,575 2,590 8,300
1999/08/10 2,640 2,670 2,590 2,590 16,700
1999/08/09 2,630 2,650 2,600 2,650 6,800
1999/08/06 2,650 2,690 2,590 2,590 14,300
1999/08/05 2,550 2,640 2,550 2,630 21,200
1999/08/04 2,700 2,700 2,560 2,600 18,400
1999/08/03 2,550 2,680 2,550 2,640 25,700
1999/08/02 2,690 2,690 2,500 2,500 14,500
1999/07/30 2,595 2,640 2,570 2,610 22,200
1999/07/29 2,600 2,600 2,500 2,600 11,900
1999/07/28 2,550 2,630 2,510 2,550 12,500
1999/07/27 2,630 2,650 2,550 2,550 5,300
1999/07/26 2,740 2,740 2,580 2,620 5,400
1999/07/23 2,570 2,610 2,570 2,580 24,500
1999/07/22 2,680 2,700 2,550 2,550 23,100
1999/07/21 2,780 2,780 2,660 2,660 17,200
1999/07/19 2,820 2,820 2,700 2,780 18,100
1999/07/16 2,850 2,870 2,695 2,780 43,100
1999/07/15 2,880 2,880 2,800 2,850 42,200
1999/07/14 2,830 2,890 2,800 2,870 49,200
1999/07/13 2,860 2,870 2,790 2,870 53,500
1999/07/12 2,870 2,870 2,810 2,860 40,200
1999/07/09 2,840 2,850 2,740 2,850 22,300
1999/07/08 2,850 2,910 2,830 2,840 46,400
1999/07/07 2,900 2,950 2,800 2,830 57,500
1999/07/06 2,960 2,960 2,840 2,890 76,800
1999/07/05 2,980 2,985 2,900 2,950 102,700
1999/07/02 2,950 3,000 2,880 2,970 161,200
1999/07/01 2,765 2,900 2,760 2,900 96,800
1999/06/30 2,790 2,810 2,730 2,760 52,300
1999/06/29 2,850 2,890 2,790 2,790 35,400
1999/06/28 2,790 2,830 2,725 2,800 23,600
1999/06/25 2,800 2,840 2,800 2,830 41,900
1999/06/24 2,900 2,900 2,850 2,850 61,200
1999/06/23 2,820 2,900 2,800 2,880 93,300
1999/06/22 2,950 2,950 2,800 2,820 124,900
1999/06/21 2,860 2,950 2,850 2,900 114,800
1999/06/18 2,820 2,890 2,805 2,860 298,100
1999/06/17 2,695 2,795 2,680 2,790 155,700
1999/06/16 2,720 2,765 2,640 2,700 152,000
1999/06/15 2,650 2,740 2,610 2,690 197,300
1999/06/14 2,495 2,590 2,450 2,590 55,800
1999/06/11 2,500 2,600 2,480 2,495 127,900
1999/06/10 2,590 2,660 2,500 2,500 200,100
1999/06/09 2,390 2,550 2,385 2,550 181,800
1999/06/08 2,420 2,450 2,380 2,390 50,200
1999/06/07 2,500 2,500 2,360 2,420 39,500
1999/06/04 2,450 2,520 2,400 2,480 30,100
1999/06/03 2,470 2,470 2,380 2,450 37,100
1999/06/02 2,430 2,470 2,430 2,470 9,400
1999/06/01 2,450 2,470 2,400 2,470 17,300
1999/05/31 2,490 2,515 2,455 2,500 14,300
1999/05/28 2,410 2,450 2,400 2,450 14,700
1999/05/27 2,575 2,575 2,400 2,400 17,500
1999/05/26 2,375 2,495 2,350 2,495 16,500
1999/05/25 2,390 2,400 2,345 2,380 15,400
1999/05/24 2,400 2,400 2,300 2,390 15,600
1999/05/21 2,400 2,400 2,335 2,365 31,700
1999/05/20 2,410 2,420 2,360 2,395 34,500
1999/05/19 2,520 2,520 2,430 2,470 22,800
1999/05/18 2,570 2,580 2,510 2,510 21,200
1999/05/17 2,660 2,660 2,550 2,570 13,100
1999/05/14 2,690 2,690 2,600 2,680 5,000
1999/05/13 2,690 2,690 2,580 2,580 13,300
1999/05/12 2,690 2,690 2,630 2,690 22,200
1999/05/11 2,650 2,700 2,645 2,690 20,400
1999/05/10 2,720 2,720 2,650 2,710 19,900
1999/05/07 2,700 2,750 2,700 2,720 29,100
1999/05/06 2,710 2,745 2,650 2,700 20,500
1999/04/30 2,700 2,750 2,600 2,750 26,900
1999/04/28 2,750 2,750 2,700 2,700 24,400
1999/04/27 2,750 2,750 2,700 2,720 53,200
1999/04/26 2,630 2,770 2,600 2,750 109,300
1999/04/23 2,570 2,600 2,570 2,600 30,000
1999/04/22 2,570 2,600 2,540 2,600 16,600
1999/04/21 2,540 2,570 2,520 2,570 31,500
1999/04/20 2,580 2,580 2,500 2,500 52,000
1999/04/19 2,630 2,630 2,580 2,580 11,600
1999/04/16 2,620 2,640 2,560 2,570 87,900
1999/04/15 2,650 2,690 2,610 2,620 56,400
1999/04/14 2,750 2,800 2,670 2,670 67,600
1999/04/13 2,650 2,840 2,650 2,670 80,700
1999/04/12 2,650 2,710 2,600 2,610 71,000
1999/04/09 2,650 2,700 2,560 2,560 51,700
1999/04/08 2,770 2,800 2,690 2,720 77,100
1999/04/07 2,800 2,850 2,740 2,770 70,500
1999/04/06 2,860 2,905 2,730 2,790 111,700
1999/04/05 2,830 2,850 2,780 2,840 173,400
1999/04/02 2,470 2,760 2,470 2,750 154,700
1999/04/01 2,425 2,480 2,410 2,450 46,300
1999/03/31 2,400 2,430 2,380 2,410 41,100
1999/03/30 2,480 2,500 2,400 2,400 49,400
1999/03/29 2,425 2,440 2,390 2,425 24,900
1999/03/26 2,530 2,530 2,400 2,400 16,900
1999/03/26 1 -> 1.10 分割
1999/03/25 2,610 2,690 2,600 2,615 36,400
1999/03/24 2,650 2,650 2,600 2,610 30,300
1999/03/23 2,650 2,720 2,630 2,650 45,100
1999/03/19 2,690 2,695 2,650 2,650 21,200
1999/03/18 2,700 2,700 2,630 2,650 19,700
1999/03/17 2,650 2,700 2,630 2,630 27,900
1999/03/16 2,685 2,750 2,600 2,640 69,000
1999/03/15 2,630 2,655 2,610 2,650 34,900
1999/03/12 2,500 2,650 2,480 2,550 40,700
1999/03/11 2,500 2,500 2,460 2,500 21,800
1999/03/10 2,485 2,500 2,460 2,500 13,800
1999/03/09 2,500 2,510 2,470 2,500 35,800
1999/03/08 2,595 2,600 2,510 2,510 11,600
1999/03/05 2,595 2,620 2,500 2,600 36,800
1999/03/04 2,650 2,650 2,560 2,600 17,100
1999/03/03 2,550 2,640 2,500 2,640 37,700
1999/03/02 2,590 2,590 2,500 2,500 17,300
1999/03/01 2,650 2,700 2,570 2,590 68,600
1999/02/26 2,750 2,750 2,650 2,690 34,000
1999/02/25 2,750 2,790 2,710 2,710 76,100
1999/02/24 2,750 2,755 2,700 2,750 80,700
1999/02/23 2,610 2,750 2,600 2,750 149,900
1999/02/22 2,650 2,670 2,590 2,600 35,100
1999/02/19 2,530 2,690 2,530 2,650 142,700
1999/02/18 2,500 2,520 2,480 2,500 47,000
1999/02/17 2,580 2,600 2,460 2,500 61,200
1999/02/16 2,650 2,655 2,460 2,550 133,700

このページの先頭へ