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
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

このページの先頭へ