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 |
---|---|---|---|---|---|
2002/12/30 | 1,138 | 1,167 | 1,134 | 1,134 | 13,600 |
2002/12/27 | 1,199 | 1,207 | 1,183 | 1,198 | 14,000 |
2002/12/26 | 1,165 | 1,220 | 1,160 | 1,200 | 26,300 |
2002/12/25 | 1,149 | 1,169 | 1,149 | 1,163 | 13,400 |
2002/12/24 | 1,134 | 1,180 | 1,114 | 1,169 | 24,400 |
2002/12/20 | 1,132 | 1,134 | 1,099 | 1,134 | 45,000 |
2002/12/19 | 1,050 | 1,102 | 1,050 | 1,099 | 52,600 |
2002/12/18 | 1,126 | 1,126 | 1,070 | 1,090 | 42,200 |
2002/12/17 | 1,160 | 1,160 | 1,120 | 1,127 | 45,700 |
2002/12/16 | 1,116 | 1,159 | 1,113 | 1,159 | 62,600 |
2002/12/13 | 1,100 | 1,120 | 1,091 | 1,111 | 69,000 |
2002/12/12 | 1,081 | 1,103 | 1,081 | 1,083 | 12,600 |
2002/12/11 | 1,105 | 1,109 | 1,080 | 1,109 | 54,000 |
2002/12/10 | 1,098 | 1,109 | 1,060 | 1,105 | 34,700 |
2002/12/09 | 1,070 | 1,101 | 1,069 | 1,088 | 42,400 |
2002/12/06 | 1,119 | 1,119 | 1,073 | 1,110 | 51,900 |
2002/12/05 | 1,149 | 1,170 | 1,149 | 1,159 | 57,500 |
2002/12/04 | 1,188 | 1,188 | 1,160 | 1,169 | 43,200 |
2002/12/03 | 1,170 | 1,190 | 1,165 | 1,189 | 62,000 |
2002/12/02 | 1,170 | 1,170 | 1,130 | 1,150 | 96,100 |
2002/11/29 | 1,121 | 1,203 | 1,112 | 1,170 | 98,700 |
2002/11/28 | 1,090 | 1,135 | 1,080 | 1,101 | 105,300 |
2002/11/27 | 1,000 | 1,045 | 995 | 1,040 | 122,500 |
2002/11/26 | 1,020 | 1,035 | 995 | 1,020 | 204,600 |
2002/11/25 | 941 | 980 | 936 | 970 | 192,300 |
2002/11/22 | 950 | 960 | 935 | 939 | 99,400 |
2002/11/21 | 935 | 945 | 930 | 938 | 80,800 |
2002/11/20 | 933 | 944 | 930 | 934 | 37,900 |
2002/11/19 | 934 | 940 | 923 | 935 | 53,100 |
2002/11/18 | 949 | 950 | 921 | 939 | 35,300 |
2002/11/15 | 950 | 954 | 929 | 940 | 53,700 |
2002/11/14 | 935 | 960 | 930 | 936 | 98,700 |
2002/11/13 | 960 | 960 | 909 | 915 | 36,800 |
2002/11/12 | 948 | 948 | 937 | 945 | 72,500 |
2002/11/11 | 990 | 990 | 950 | 950 | 39,700 |
2002/11/08 | 994 | 1,006 | 980 | 989 | 95,600 |
2002/11/07 | 1,007 | 1,008 | 986 | 995 | 69,600 |
2002/11/06 | 1,009 | 1,015 | 981 | 987 | 96,500 |
2002/11/05 | 969 | 999 | 960 | 999 | 64,000 |
2002/11/01 | 990 | 990 | 949 | 959 | 38,100 |
2002/10/31 | 994 | 1,024 | 975 | 975 | 79,000 |
2002/10/30 | 930 | 976 | 930 | 974 | 32,500 |
2002/10/29 | 924 | 940 | 923 | 929 | 56,700 |
2002/10/28 | 919 | 925 | 912 | 924 | 19,600 |
2002/10/25 | 899 | 915 | 896 | 909 | 60,400 |
2002/10/24 | 932 | 934 | 903 | 913 | 43,500 |
2002/10/23 | 950 | 950 | 930 | 932 | 37,100 |
2002/10/22 | 968 | 968 | 951 | 952 | 45,300 |
2002/10/21 | 995 | 995 | 966 | 973 | 76,800 |
2002/10/18 | 1,031 | 1,031 | 1,005 | 1,005 | 33,300 |
2002/10/17 | 1,015 | 1,020 | 1,011 | 1,011 | 51,600 |
2002/10/16 | 998 | 1,035 | 991 | 1,014 | 62,700 |
2002/10/15 | 957 | 980 | 945 | 968 | 65,400 |
2002/10/11 | 947 | 951 | 893 | 927 | 110,600 |
2002/10/10 | 921 | 970 | 920 | 937 | 52,300 |
2002/10/09 | 937 | 943 | 910 | 920 | 82,900 |
2002/10/08 | 1,015 | 1,016 | 930 | 934 | 53,200 |
2002/10/07 | 1,101 | 1,101 | 1,035 | 1,035 | 18,300 |
2002/10/04 | 1,116 | 1,126 | 1,100 | 1,115 | 23,200 |
2002/10/03 | 1,180 | 1,185 | 1,150 | 1,157 | 11,500 |
2002/10/02 | 1,212 | 1,212 | 1,185 | 1,185 | 15,900 |
2002/10/01 | 1,233 | 1,233 | 1,190 | 1,200 | 16,500 |
2002/09/30 | 1,264 | 1,269 | 1,200 | 1,233 | 13,900 |
2002/09/27 | 1,290 | 1,290 | 1,263 | 1,276 | 13,900 |
2002/09/26 | 1,271 | 1,275 | 1,247 | 1,250 | 10,900 |
2002/09/25 | 1,263 | 1,263 | 1,245 | 1,249 | 2,700 |
2002/09/24 | 1,255 | 1,260 | 1,244 | 1,253 | 14,900 |
2002/09/20 | 1,271 | 1,280 | 1,252 | 1,260 | 17,700 |
2002/09/19 | 1,280 | 1,315 | 1,270 | 1,273 | 32,400 |
2002/09/18 | 1,309 | 1,309 | 1,273 | 1,280 | 13,700 |
2002/09/17 | 1,350 | 1,352 | 1,309 | 1,310 | 15,900 |
2002/09/13 | 1,311 | 1,317 | 1,306 | 1,311 | 42,200 |
2002/09/12 | 1,330 | 1,349 | 1,307 | 1,349 | 9,100 |
2002/09/11 | 1,301 | 1,360 | 1,301 | 1,306 | 8,000 |
2002/09/10 | 1,349 | 1,350 | 1,321 | 1,321 | 17,300 |
2002/09/09 | 1,292 | 1,325 | 1,292 | 1,325 | 5,000 |
2002/09/06 | 1,290 | 1,321 | 1,280 | 1,290 | 14,600 |
2002/09/05 | 1,289 | 1,298 | 1,271 | 1,286 | 29,700 |
2002/09/04 | 1,280 | 1,290 | 1,267 | 1,290 | 11,000 |
2002/09/03 | 1,354 | 1,356 | 1,301 | 1,308 | 20,700 |
2002/09/02 | 1,388 | 1,388 | 1,361 | 1,362 | 12,600 |
2002/08/30 | 1,384 | 1,400 | 1,380 | 1,392 | 13,500 |
2002/08/29 | 1,405 | 1,410 | 1,373 | 1,381 | 18,200 |
2002/08/28 | 1,454 | 1,458 | 1,405 | 1,410 | 13,700 |
2002/08/27 | 1,530 | 1,530 | 1,470 | 1,474 | 9,900 |
2002/08/26 | 1,491 | 1,523 | 1,491 | 1,500 | 18,200 |
2002/08/23 | 1,480 | 1,480 | 1,451 | 1,451 | 9,400 |
2002/08/22 | 1,406 | 1,487 | 1,406 | 1,480 | 13,100 |
2002/08/21 | 1,406 | 1,440 | 1,406 | 1,423 | 17,400 |
2002/08/20 | 1,435 | 1,443 | 1,405 | 1,419 | 9,600 |
2002/08/19 | 1,465 | 1,465 | 1,430 | 1,445 | 14,500 |
2002/08/16 | 1,429 | 1,449 | 1,429 | 1,445 | 11,800 |
2002/08/15 | 1,450 | 1,450 | 1,427 | 1,428 | 20,400 |
2002/08/14 | 1,442 | 1,442 | 1,430 | 1,430 | 14,500 |
2002/08/13 | 1,451 | 1,491 | 1,441 | 1,441 | 16,600 |
2002/08/12 | 1,530 | 1,530 | 1,472 | 1,473 | 16,900 |
2002/08/09 | 1,500 | 1,530 | 1,493 | 1,530 | 40,300 |
2002/08/08 | 1,524 | 1,540 | 1,484 | 1,484 | 7,500 |
2002/08/07 | 1,535 | 1,535 | 1,492 | 1,515 | 15,200 |
2002/08/06 | 1,495 | 1,496 | 1,451 | 1,480 | 9,300 |
2002/08/05 | 1,450 | 1,540 | 1,450 | 1,525 | 25,700 |
2002/08/02 | 1,521 | 1,547 | 1,512 | 1,515 | 27,600 |
2002/08/01 | 1,540 | 1,540 | 1,522 | 1,522 | 13,900 |
2002/07/31 | 1,536 | 1,551 | 1,536 | 1,549 | 9,600 |
2002/07/30 | 1,523 | 1,549 | 1,523 | 1,547 | 12,000 |
2002/07/29 | 1,490 | 1,523 | 1,450 | 1,523 | 34,000 |
2002/07/26 | 1,520 | 1,520 | 1,460 | 1,479 | 24,600 |
2002/07/25 | 1,500 | 1,500 | 1,480 | 1,480 | 11,300 |
2002/07/24 | 1,481 | 1,488 | 1,450 | 1,450 | 8,200 |
2002/07/23 | 1,471 | 1,511 | 1,471 | 1,499 | 8,500 |
2002/07/22 | 1,470 | 1,520 | 1,470 | 1,501 | 13,700 |
2002/07/19 | 1,531 | 1,533 | 1,518 | 1,520 | 8,700 |
2002/07/18 | 1,561 | 1,584 | 1,531 | 1,533 | 6,200 |
2002/07/17 | 1,580 | 1,589 | 1,530 | 1,530 | 29,200 |
2002/07/16 | 1,500 | 1,561 | 1,500 | 1,550 | 14,600 |
2002/07/15 | 1,530 | 1,575 | 1,530 | 1,550 | 20,200 |
2002/07/12 | 1,555 | 1,555 | 1,526 | 1,526 | 22,300 |
2002/07/11 | 1,610 | 1,610 | 1,541 | 1,555 | 9,900 |
2002/07/10 | 1,629 | 1,643 | 1,610 | 1,610 | 6,200 |
2002/07/09 | 1,571 | 1,650 | 1,571 | 1,643 | 26,800 |
2002/07/08 | 1,574 | 1,600 | 1,570 | 1,570 | 25,600 |
2002/07/05 | 1,550 | 1,570 | 1,550 | 1,560 | 28,300 |
2002/07/04 | 1,575 | 1,582 | 1,547 | 1,547 | 17,100 |
2002/07/03 | 1,540 | 1,580 | 1,540 | 1,575 | 9,400 |
2002/07/02 | 1,595 | 1,595 | 1,575 | 1,590 | 31,100 |
2002/07/01 | 1,590 | 1,595 | 1,525 | 1,595 | 18,700 |
2002/06/28 | 1,569 | 1,580 | 1,557 | 1,560 | 37,700 |
2002/06/27 | 1,550 | 1,570 | 1,510 | 1,541 | 42,400 |
2002/06/26 | 1,629 | 1,629 | 1,571 | 1,573 | 35,700 |
2002/06/25 | 1,640 | 1,660 | 1,623 | 1,660 | 85,800 |
2002/06/24 | 1,560 | 1,620 | 1,559 | 1,617 | 59,000 |
2002/06/21 | 1,565 | 1,610 | 1,565 | 1,598 | 41,600 |
2002/06/20 | 1,575 | 1,630 | 1,570 | 1,625 | 22,300 |
2002/06/19 | 1,605 | 1,610 | 1,580 | 1,585 | 29,900 |
2002/06/18 | 1,570 | 1,631 | 1,570 | 1,613 | 15,900 |
2002/06/17 | 1,611 | 1,620 | 1,582 | 1,600 | 52,300 |
2002/06/14 | 1,569 | 1,610 | 1,569 | 1,610 | 137,600 |
2002/06/13 | 1,622 | 1,643 | 1,622 | 1,629 | 26,400 |
2002/06/12 | 1,651 | 1,662 | 1,650 | 1,652 | 31,500 |
2002/06/11 | 1,620 | 1,697 | 1,620 | 1,650 | 21,300 |
2002/06/10 | 1,620 | 1,632 | 1,620 | 1,621 | 24,900 |
2002/06/07 | 1,600 | 1,680 | 1,591 | 1,680 | 41,000 |
2002/06/06 | 1,681 | 1,685 | 1,651 | 1,651 | 44,100 |
2002/06/05 | 1,682 | 1,719 | 1,682 | 1,685 | 29,200 |
2002/06/04 | 1,676 | 1,700 | 1,675 | 1,681 | 32,800 |
2002/06/03 | 1,721 | 1,738 | 1,707 | 1,725 | 25,400 |
2002/05/31 | 1,770 | 1,830 | 1,731 | 1,731 | 49,300 |
2002/05/30 | 1,785 | 1,789 | 1,753 | 1,753 | 36,700 |
2002/05/29 | 1,840 | 1,840 | 1,794 | 1,794 | 10,600 |
2002/05/28 | 1,822 | 1,838 | 1,822 | 1,830 | 20,200 |
2002/05/27 | 1,840 | 1,854 | 1,821 | 1,850 | 64,800 |
2002/05/24 | 1,820 | 1,850 | 1,820 | 1,850 | 46,300 |
2002/05/23 | 1,835 | 1,865 | 1,818 | 1,864 | 64,000 |
2002/05/22 | 1,855 | 1,880 | 1,855 | 1,865 | 64,200 |
2002/05/21 | 1,836 | 1,879 | 1,836 | 1,878 | 92,000 |
2002/05/20 | 1,845 | 1,863 | 1,821 | 1,860 | 40,200 |
2002/05/17 | 1,769 | 1,847 | 1,769 | 1,810 | 60,900 |
2002/05/16 | 1,800 | 1,810 | 1,766 | 1,799 | 47,000 |
2002/05/15 | 1,710 | 1,803 | 1,710 | 1,800 | 44,900 |
2002/05/14 | 1,740 | 1,775 | 1,740 | 1,770 | 35,200 |
2002/05/13 | 1,700 | 1,747 | 1,670 | 1,740 | 35,000 |
2002/05/10 | 1,681 | 1,704 | 1,663 | 1,700 | 25,700 |
2002/05/09 | 1,730 | 1,731 | 1,670 | 1,681 | 19,200 |
2002/05/08 | 1,660 | 1,699 | 1,660 | 1,690 | 25,600 |
2002/05/07 | 1,740 | 1,740 | 1,650 | 1,690 | 17,700 |
2002/05/02 | 1,732 | 1,740 | 1,710 | 1,729 | 13,300 |
2002/05/01 | 1,760 | 1,763 | 1,730 | 1,750 | 49,000 |
2002/04/30 | 1,754 | 1,754 | 1,722 | 1,730 | 25,600 |
2002/04/26 | 1,800 | 1,801 | 1,710 | 1,800 | 58,800 |
2002/04/25 | 1,804 | 1,820 | 1,780 | 1,799 | 87,800 |
2002/04/24 | 1,739 | 1,809 | 1,720 | 1,805 | 103,100 |
2002/04/23 | 1,700 | 1,743 | 1,690 | 1,720 | 151,900 |
2002/04/22 | 1,679 | 1,760 | 1,673 | 1,760 | 125,200 |
2002/04/19 | 1,615 | 1,665 | 1,609 | 1,643 | 99,600 |
2002/04/18 | 1,585 | 1,620 | 1,582 | 1,605 | 61,600 |
2002/04/17 | 1,570 | 1,574 | 1,550 | 1,573 | 25,100 |
2002/04/16 | 1,530 | 1,558 | 1,530 | 1,558 | 37,400 |
2002/04/15 | 1,500 | 1,546 | 1,500 | 1,545 | 37,000 |
2002/04/12 | 1,515 | 1,577 | 1,506 | 1,549 | 38,100 |
2002/04/11 | 1,556 | 1,559 | 1,545 | 1,550 | 63,100 |
2002/04/10 | 1,559 | 1,595 | 1,536 | 1,556 | 80,300 |
2002/04/09 | 1,540 | 1,554 | 1,535 | 1,541 | 55,800 |
2002/04/08 | 1,533 | 1,560 | 1,512 | 1,550 | 64,000 |
2002/04/05 | 1,540 | 1,540 | 1,500 | 1,510 | 39,500 |
2002/04/04 | 1,490 | 1,540 | 1,482 | 1,530 | 52,500 |
2002/04/03 | 1,450 | 1,498 | 1,445 | 1,493 | 40,700 |
2002/04/02 | 1,418 | 1,472 | 1,418 | 1,450 | 34,200 |
2002/04/01 | 1,464 | 1,464 | 1,416 | 1,421 | 22,500 |
2002/03/29 | 1,442 | 1,463 | 1,424 | 1,444 | 34,000 |
2002/03/28 | 1,425 | 1,451 | 1,425 | 1,437 | 43,400 |
2002/03/27 | 1,430 | 1,450 | 1,416 | 1,440 | 61,800 |
2002/03/26 | 1,410 | 1,457 | 1,410 | 1,445 | 28,600 |
2002/03/25 | 1,473 | 1,473 | 1,450 | 1,460 | 40,400 |
2002/03/22 | 1,465 | 1,465 | 1,424 | 1,433 | 29,100 |
2002/03/20 | 1,471 | 1,471 | 1,446 | 1,459 | 118,800 |
2002/03/19 | 1,462 | 1,462 | 1,427 | 1,431 | 141,100 |
2002/03/18 | 1,486 | 1,500 | 1,442 | 1,443 | 104,400 |
2002/03/15 | 1,435 | 1,470 | 1,425 | 1,426 | 120,600 |
2002/03/14 | 1,450 | 1,458 | 1,420 | 1,424 | 68,400 |
2002/03/13 | 1,520 | 1,530 | 1,461 | 1,472 | 109,200 |
2002/03/12 | 1,629 | 1,629 | 1,566 | 1,580 | 69,500 |
2002/03/11 | 1,612 | 1,650 | 1,598 | 1,611 | 159,300 |
2002/03/08 | 1,501 | 1,555 | 1,501 | 1,553 | 136,800 |
2002/03/07 | 1,555 | 1,569 | 1,501 | 1,501 | 92,400 |
2002/03/06 | 1,544 | 1,598 | 1,510 | 1,527 | 217,200 |
2002/03/05 | 1,354 | 1,514 | 1,354 | 1,514 | 694,200 |
2002/03/04 | 1,307 | 1,320 | 1,293 | 1,314 | 147,300 |
2002/03/01 | 1,300 | 1,300 | 1,262 | 1,267 | 117,800 |
2002/02/28 | 1,261 | 1,300 | 1,261 | 1,280 | 131,400 |
2002/02/27 | 1,230 | 1,250 | 1,225 | 1,250 | 71,800 |
2002/02/26 | 1,260 | 1,270 | 1,220 | 1,239 | 112,400 |
2002/02/25 | 1,260 | 1,310 | 1,229 | 1,240 | 54,700 |
2002/02/22 | 1,234 | 1,235 | 1,190 | 1,220 | 62,500 |
2002/02/21 | 1,200 | 1,220 | 1,190 | 1,200 | 104,600 |
2002/02/20 | 1,200 | 1,220 | 1,185 | 1,185 | 56,400 |
2002/02/19 | 1,249 | 1,249 | 1,206 | 1,220 | 33,900 |
2002/02/18 | 1,255 | 1,275 | 1,240 | 1,250 | 16,400 |
2002/02/15 | 1,261 | 1,280 | 1,229 | 1,250 | 35,200 |
2002/02/14 | 1,280 | 1,320 | 1,260 | 1,261 | 36,300 |
2002/02/13 | 1,270 | 1,275 | 1,265 | 1,270 | 36,700 |
2002/02/12 | 1,300 | 1,309 | 1,271 | 1,279 | 64,700 |
2002/02/08 | 1,300 | 1,330 | 1,280 | 1,280 | 46,600 |
2002/02/07 | 1,320 | 1,349 | 1,285 | 1,290 | 45,800 |
2002/02/06 | 1,340 | 1,350 | 1,290 | 1,300 | 22,200 |
2002/02/05 | 1,349 | 1,350 | 1,325 | 1,340 | 33,500 |
2002/02/04 | 1,382 | 1,383 | 1,329 | 1,370 | 16,200 |
2002/02/01 | 1,400 | 1,400 | 1,372 | 1,380 | 30,400 |
2002/01/31 | 1,400 | 1,420 | 1,392 | 1,400 | 60,100 |
2002/01/30 | 1,400 | 1,441 | 1,386 | 1,390 | 31,400 |
2002/01/29 | 1,419 | 1,422 | 1,396 | 1,400 | 21,400 |
2002/01/28 | 1,470 | 1,470 | 1,381 | 1,427 | 56,100 |
2002/01/25 | 1,480 | 1,480 | 1,450 | 1,470 | 29,400 |
2002/01/24 | 1,478 | 1,487 | 1,466 | 1,480 | 29,100 |
2002/01/23 | 1,559 | 1,559 | 1,430 | 1,478 | 46,200 |
2002/01/22 | 1,592 | 1,596 | 1,563 | 1,564 | 17,400 |
2002/01/21 | 1,600 | 1,601 | 1,590 | 1,600 | 41,600 |
2002/01/18 | 1,642 | 1,649 | 1,600 | 1,600 | 36,500 |
2002/01/17 | 1,640 | 1,640 | 1,588 | 1,594 | 15,700 |
2002/01/16 | 1,716 | 1,716 | 1,660 | 1,680 | 2,900 |
2002/01/15 | 1,697 | 1,725 | 1,680 | 1,718 | 9,700 |
2002/01/11 | 1,746 | 1,746 | 1,655 | 1,667 | 20,100 |
2002/01/10 | 1,767 | 1,767 | 1,746 | 1,746 | 9,200 |
2002/01/09 | 1,799 | 1,800 | 1,746 | 1,772 | 18,800 |
2002/01/08 | 1,780 | 1,818 | 1,731 | 1,800 | 59,700 |
2002/01/07 | 1,750 | 1,780 | 1,740 | 1,744 | 17,300 |
2002/01/04 | 1,730 | 1,755 | 1,730 | 1,754 | 4,400 |