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
2001/12/28 1,730 1,779 1,714 1,755 10,700
2001/12/27 1,700 1,730 1,690 1,730 9,800
2001/12/26 1,751 1,751 1,702 1,708 8,500
2001/12/25 1,690 1,720 1,690 1,719 12,300
2001/12/21 1,780 1,798 1,662 1,700 25,600
2001/12/20 1,724 1,808 1,694 1,808 27,600
2001/12/19 1,651 1,695 1,651 1,694 21,300
2001/12/18 1,661 1,691 1,650 1,659 22,600
2001/12/17 1,698 1,702 1,641 1,650 80,900
2001/12/14 1,858 1,858 1,787 1,788 42,700
2001/12/13 1,850 1,850 1,761 1,806 6,400
2001/12/12 1,760 1,858 1,757 1,858 19,800
2001/12/11 1,759 1,760 1,700 1,760 10,500
2001/12/10 1,781 1,789 1,750 1,759 17,500
2001/12/07 1,790 1,790 1,730 1,751 26,300
2001/12/06 1,751 1,799 1,739 1,762 25,900
2001/12/05 1,747 1,757 1,699 1,729 29,800
2001/12/04 1,764 1,764 1,657 1,657 20,200
2001/12/03 1,800 1,800 1,650 1,656 26,200
2001/11/30 1,800 1,800 1,765 1,765 9,700
2001/11/29 1,753 1,784 1,750 1,760 16,400
2001/11/28 1,858 1,888 1,820 1,843 7,600
2001/11/27 1,980 1,981 1,900 1,948 17,100
2001/11/26 1,860 1,948 1,860 1,945 84,200
2001/11/22 1,760 1,850 1,760 1,850 35,800
2001/11/21 1,764 1,780 1,740 1,767 29,100
2001/11/20 1,820 1,820 1,760 1,780 23,500
2001/11/19 1,800 1,852 1,799 1,820 29,900
2001/11/16 1,790 1,800 1,776 1,788 45,900
2001/11/15 1,750 1,798 1,750 1,784 25,000
2001/11/14 1,661 1,760 1,660 1,750 30,200
2001/11/13 1,627 1,660 1,627 1,660 16,900
2001/11/12 1,663 1,685 1,651 1,672 23,100
2001/11/09 1,710 1,710 1,650 1,670 26,700
2001/11/08 1,710 1,718 1,660 1,710 28,700
2001/11/07 1,711 1,720 1,651 1,710 52,900
2001/11/06 1,605 1,695 1,605 1,681 60,900
2001/11/05 1,525 1,590 1,521 1,590 31,800
2001/11/02 1,620 1,620 1,525 1,525 43,800
2001/11/01 1,592 1,600 1,570 1,582 35,500
2001/10/31 1,600 1,600 1,530 1,592 32,400
2001/10/30 1,599 1,629 1,560 1,629 37,300
2001/10/29 1,645 1,645 1,620 1,634 34,500
2001/10/26 1,648 1,680 1,620 1,635 58,900
2001/10/25 1,530 1,630 1,530 1,626 84,900
2001/10/24 1,465 1,530 1,460 1,501 51,800
2001/10/23 1,425 1,445 1,419 1,445 28,500
2001/10/22 1,409 1,420 1,405 1,405 26,400
2001/10/19 1,390 1,400 1,379 1,397 27,200
2001/10/18 1,385 1,395 1,368 1,383 39,800
2001/10/17 1,400 1,470 1,390 1,425 37,600
2001/10/16 1,416 1,416 1,390 1,399 11,500
2001/10/15 1,448 1,448 1,411 1,416 8,900
2001/10/12 1,420 1,450 1,413 1,450 38,500
2001/10/11 1,398 1,399 1,360 1,386 22,800
2001/10/10 1,361 1,370 1,350 1,350 12,900
2001/10/09 1,361 1,390 1,350 1,361 15,600
2001/10/05 1,440 1,440 1,401 1,401 28,200
2001/10/04 1,418 1,443 1,398 1,440 29,700
2001/10/03 1,400 1,410 1,376 1,398 49,500
2001/10/02 1,372 1,410 1,351 1,400 31,600
2001/10/01 1,355 1,399 1,341 1,398 25,400
2001/09/28 1,305 1,377 1,305 1,355 30,400
2001/09/27 1,380 1,380 1,310 1,345 14,500
2001/09/26 1,419 1,419 1,375 1,380 26,800
2001/09/25 1,438 1,438 1,395 1,399 31,200
2001/09/21 1,350 1,350 1,280 1,310 26,800
2001/09/20 1,350 1,372 1,320 1,372 13,700
2001/09/19 1,345 1,395 1,325 1,374 14,500
2001/09/18 1,285 1,353 1,285 1,325 12,000
2001/09/17 1,250 1,300 1,250 1,298 16,500
2001/09/14 1,327 1,347 1,287 1,347 22,500
2001/09/13 1,207 1,247 1,207 1,247 14,400
2001/09/12 1,247 1,261 1,247 1,247 33,000
2001/09/11 1,373 1,391 1,347 1,347 24,000
2001/09/10 1,401 1,401 1,350 1,372 28,400
2001/09/07 1,460 1,475 1,450 1,460 26,600
2001/09/06 1,460 1,485 1,450 1,460 40,000
2001/09/05 1,500 1,500 1,450 1,470 87,300
2001/09/04 1,470 1,510 1,461 1,500 47,500
2001/09/03 1,599 1,599 1,490 1,500 70,900
2001/08/31 1,549 1,600 1,539 1,600 64,700
2001/08/30 1,548 1,590 1,510 1,584 38,800
2001/08/29 1,565 1,579 1,550 1,560 50,500
2001/08/28 1,800 1,800 1,582 1,606 140,200
2001/08/27 1,930 1,960 1,802 1,820 84,700
2001/08/24 2,090 2,105 2,045 2,080 17,700
2001/08/23 2,200 2,200 2,130 2,140 12,000
2001/08/22 2,110 2,200 2,070 2,200 14,200
2001/08/21 2,095 2,170 2,065 2,110 26,300
2001/08/20 2,100 2,100 2,075 2,080 17,900
2001/08/17 2,200 2,210 2,130 2,150 22,300
2001/08/16 2,250 2,265 2,180 2,200 29,400
2001/08/15 2,370 2,370 2,290 2,290 23,500
2001/08/14 2,355 2,365 2,300 2,330 27,000
2001/08/13 2,430 2,430 2,330 2,330 25,700
2001/08/10 2,415 2,455 2,415 2,455 10,100
2001/08/09 2,480 2,535 2,455 2,455 16,600
2001/08/08 2,500 2,510 2,450 2,480 39,000
2001/08/07 2,505 2,520 2,490 2,515 26,000
2001/08/06 2,445 2,540 2,445 2,520 17,100
2001/08/03 2,425 2,465 2,420 2,445 10,600
2001/08/02 2,385 2,485 2,355 2,425 42,000
2001/08/01 2,250 2,365 2,250 2,360 13,300
2001/07/31 2,280 2,300 2,260 2,260 18,800
2001/07/30 2,390 2,390 2,280 2,295 15,900
2001/07/27 2,410 2,420 2,390 2,390 17,700
2001/07/26 2,410 2,410 2,380 2,400 9,300
2001/07/25 2,315 2,350 2,310 2,345 43,200
2001/07/24 2,350 2,360 2,280 2,330 42,700
2001/07/23 2,485 2,500 2,400 2,415 20,200
2001/07/19 2,495 2,515 2,490 2,515 26,100
2001/07/18 2,525 2,525 2,480 2,500 15,300
2001/07/17 2,540 2,540 2,510 2,530 9,900
2001/07/16 2,650 2,650 2,580 2,580 8,800
2001/07/13 2,650 2,690 2,650 2,675 12,100
2001/07/12 2,595 2,660 2,595 2,625 16,300
2001/07/11 2,670 2,670 2,590 2,615 29,100
2001/07/10 2,600 2,690 2,600 2,675 24,600
2001/07/09 2,690 2,695 2,570 2,580 39,300
2001/07/06 2,700 2,790 2,700 2,730 26,100
2001/07/05 2,760 2,760 2,690 2,700 15,300
2001/07/04 2,845 2,855 2,770 2,770 14,300
2001/07/03 2,870 2,870 2,845 2,855 15,200
2001/07/02 2,900 2,910 2,860 2,870 43,300
2001/06/29 2,835 2,940 2,835 2,890 34,300
2001/06/28 2,850 2,850 2,825 2,845 35,200
2001/06/27 2,870 2,870 2,830 2,850 21,000
2001/06/26 2,845 2,860 2,835 2,850 56,000
2001/06/25 2,870 2,940 2,840 2,845 50,900
2001/06/22 2,865 2,935 2,865 2,890 35,000
2001/06/21 2,850 2,885 2,850 2,865 22,500
2001/06/20 2,910 2,925 2,855 2,855 7,700
2001/06/19 2,985 2,985 2,925 2,950 19,800
2001/06/18 3,040 3,040 2,980 2,990 9,700
2001/06/15 2,980 3,010 2,930 3,010 9,500
2001/06/14 3,060 3,070 3,010 3,010 14,400
2001/06/13 3,020 3,060 3,010 3,060 5,700
2001/06/12 3,120 3,180 3,040 3,040 8,100
2001/06/11 3,210 3,210 3,100 3,200 18,800
2001/06/08 3,150 3,240 3,100 3,200 58,100
2001/06/07 2,975 3,050 2,975 3,050 14,300
2001/06/06 3,000 3,030 2,980 2,980 11,800
2001/06/05 3,100 3,110 2,980 3,100 19,800
2001/06/04 3,000 3,130 2,960 3,130 23,300
2001/06/01 3,160 3,160 3,030 3,050 29,000
2001/05/31 3,100 3,130 3,050 3,060 19,200
2001/05/30 3,060 3,160 3,060 3,090 35,100
2001/05/29 3,260 3,320 3,260 3,260 12,000
2001/05/28 3,300 3,340 3,270 3,310 28,500
2001/05/25 3,330 3,350 3,260 3,300 18,900
2001/05/24 3,330 3,340 3,280 3,330 41,000
2001/05/23 3,390 3,500 3,360 3,360 83,300
2001/05/22 3,460 3,490 3,450 3,480 107,800
2001/05/21 3,460 3,470 3,380 3,430 80,600
2001/05/18 3,430 3,480 3,350 3,460 72,500
2001/05/17 3,390 3,430 3,360 3,430 83,500
2001/05/16 3,330 3,420 3,250 3,370 101,100
2001/05/15 3,250 3,380 3,250 3,330 113,000
2001/05/14 3,260 3,320 3,250 3,280 69,600
2001/05/11 3,200 3,330 3,150 3,260 70,100
2001/05/10 3,240 3,240 3,150 3,200 35,100
2001/05/09 3,150 3,290 3,100 3,280 117,700
2001/05/08 3,130 3,180 3,100 3,110 31,200
2001/05/07 3,190 3,190 3,120 3,160 30,600
2001/05/02 3,200 3,200 3,020 3,200 51,100
2001/05/01 3,100 3,190 3,070 3,190 81,600
2001/04/27 3,020 3,120 2,960 3,120 72,200
2001/04/26 2,995 3,050 2,950 3,010 86,700
2001/04/25 2,835 2,970 2,780 2,915 115,800
2001/04/24 2,710 2,795 2,660 2,795 27,300
2001/04/23 2,850 2,900 2,830 2,830 18,600
2001/04/20 2,780 2,920 2,780 2,850 45,200
2001/04/19 2,855 2,885 2,820 2,860 28,400
2001/04/18 2,735 2,810 2,735 2,810 29,500
2001/04/17 2,655 2,730 2,650 2,730 13,500
2001/04/16 2,745 2,760 2,730 2,735 23,700
2001/04/13 2,720 2,750 2,695 2,750 29,500
2001/04/12 2,680 2,680 2,610 2,680 82,900
2001/04/11 2,660 2,705 2,650 2,680 51,100
2001/04/10 2,710 2,710 2,650 2,680 69,200
2001/04/09 2,730 2,775 2,700 2,725 50,900
2001/04/06 2,800 2,890 2,800 2,850 35,600
2001/04/05 2,865 2,865 2,800 2,805 84,100
2001/04/04 2,825 2,900 2,825 2,865 42,900
2001/04/03 2,970 2,970 2,900 2,945 28,600
2001/04/02 2,980 2,980 2,800 2,970 22,900
2001/03/30 2,995 2,995 2,880 2,940 23,600
2001/03/29 2,850 2,970 2,850 2,900 23,800
2001/03/28 2,880 3,010 2,875 3,000 62,300
2001/03/27 2,850 2,880 2,800 2,830 49,900
2001/03/26 2,855 2,880 2,705 2,880 53,600
2001/03/23 2,650 2,740 2,650 2,730 29,300
2001/03/22 2,530 2,560 2,520 2,530 52,200
2001/03/21 2,550 2,560 2,510 2,560 55,800
2001/03/19 2,545 2,650 2,545 2,580 17,300
2001/03/16 2,750 2,770 2,560 2,560 16,700
2001/03/15 2,405 2,700 2,405 2,700 22,800
2001/03/14 2,740 2,740 2,640 2,640 16,300
2001/03/13 2,580 2,605 2,510 2,600 22,200
2001/03/12 2,800 2,800 2,720 2,730 20,300
2001/03/09 2,750 2,815 2,750 2,815 29,500
2001/03/08 2,760 2,795 2,760 2,765 15,400
2001/03/07 2,790 2,815 2,790 2,800 28,600
2001/03/06 2,700 2,770 2,690 2,750 14,700
2001/03/05 2,750 2,750 2,650 2,650 4,900
2001/03/02 2,795 2,795 2,675 2,710 73,300
2001/03/01 2,965 2,965 2,760 2,800 54,000
2001/02/28 2,870 2,970 2,870 2,890 60,200
2001/02/27 2,900 2,980 2,870 2,980 51,000
2001/02/26 2,850 2,875 2,800 2,870 62,300
2001/02/23 2,800 2,900 2,800 2,870 27,200
2001/02/22 2,860 2,860 2,800 2,820 39,300
2001/02/21 2,880 2,900 2,860 2,875 30,500
2001/02/20 2,980 2,980 2,885 2,900 19,000
2001/02/19 2,870 2,905 2,850 2,900 24,100
2001/02/16 2,985 3,050 2,960 3,000 33,100
2001/02/15 2,985 3,050 2,920 2,995 49,100
2001/02/14 2,985 2,985 2,950 2,985 65,200
2001/02/13 3,020 3,090 2,990 2,995 64,400
2001/02/09 2,880 2,980 2,850 2,980 62,700
2001/02/08 2,800 2,895 2,740 2,770 63,000
2001/02/07 2,680 2,730 2,680 2,680 31,500
2001/02/06 2,645 2,740 2,645 2,680 104,100
2001/02/05 2,670 2,700 2,630 2,670 81,700
2001/02/02 2,770 2,795 2,715 2,715 53,900
2001/02/01 2,890 2,890 2,795 2,800 35,300
2001/01/31 2,885 2,890 2,845 2,890 10,900
2001/01/30 2,875 2,900 2,875 2,890 24,800
2001/01/29 2,865 2,875 2,850 2,875 8,600
2001/01/26 2,930 2,930 2,860 2,875 25,100
2001/01/25 2,855 2,920 2,855 2,900 18,800
2001/01/24 2,965 2,965 2,870 2,935 8,300
2001/01/23 2,900 2,975 2,865 2,965 10,200
2001/01/22 2,950 2,950 2,870 2,930 12,800
2001/01/19 2,950 3,040 2,940 3,040 58,200
2001/01/18 2,885 2,970 2,885 2,915 55,000
2001/01/17 2,795 2,880 2,740 2,805 22,600
2001/01/16 2,670 2,890 2,670 2,890 59,800
2001/01/15 2,520 2,735 2,510 2,710 75,300
2001/01/12 2,565 2,565 2,460 2,480 96,700
2001/01/11 2,750 2,830 2,615 2,615 37,300
2001/01/10 2,905 2,905 2,750 2,750 44,000
2001/01/09 3,050 3,050 2,900 2,930 63,400
2001/01/05 3,010 3,130 3,010 3,080 58,000
2001/01/04 3,190 3,190 3,070 3,110 39,800

このページの先頭へ