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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,290 | 1,314 | 1,290 | 1,296 | 29,500 |
| 2003/12/29 | 1,273 | 1,323 | 1,273 | 1,300 | 30,700 |
| 2003/12/26 | 1,273 | 1,274 | 1,265 | 1,272 | 30,400 |
| 2003/12/25 | 1,272 | 1,282 | 1,271 | 1,276 | 15,300 |
| 2003/12/24 | 1,289 | 1,290 | 1,280 | 1,285 | 19,100 |
| 2003/12/22 | 1,300 | 1,301 | 1,285 | 1,300 | 17,700 |
| 2003/12/19 | 1,310 | 1,310 | 1,285 | 1,300 | 18,600 |
| 2003/12/18 | 1,300 | 1,307 | 1,298 | 1,303 | 14,600 |
| 2003/12/17 | 1,330 | 1,330 | 1,308 | 1,312 | 32,600 |
| 2003/12/16 | 1,310 | 1,330 | 1,307 | 1,317 | 35,000 |
| 2003/12/15 | 1,315 | 1,331 | 1,303 | 1,317 | 37,200 |
| 2003/12/12 | 1,321 | 1,330 | 1,310 | 1,314 | 53,300 |
| 2003/12/11 | 1,313 | 1,333 | 1,290 | 1,301 | 10,400 |
| 2003/12/10 | 1,308 | 1,318 | 1,302 | 1,313 | 14,700 |
| 2003/12/09 | 1,321 | 1,360 | 1,306 | 1,358 | 34,900 |
| 2003/12/08 | 1,330 | 1,334 | 1,318 | 1,320 | 35,700 |
| 2003/12/05 | 1,346 | 1,350 | 1,324 | 1,328 | 16,700 |
| 2003/12/04 | 1,366 | 1,366 | 1,345 | 1,345 | 24,900 |
| 2003/12/03 | 1,355 | 1,380 | 1,340 | 1,366 | 22,600 |
| 2003/12/02 | 1,354 | 1,370 | 1,347 | 1,355 | 25,600 |
| 2003/12/01 | 1,332 | 1,363 | 1,316 | 1,352 | 21,500 |
| 2003/11/28 | 1,350 | 1,350 | 1,316 | 1,339 | 20,900 |
| 2003/11/27 | 1,371 | 1,376 | 1,316 | 1,335 | 15,900 |
| 2003/11/26 | 1,340 | 1,380 | 1,335 | 1,368 | 23,400 |
| 2003/11/25 | 1,360 | 1,380 | 1,302 | 1,314 | 28,600 |
| 2003/11/21 | 1,260 | 1,299 | 1,260 | 1,280 | 9,400 |
| 2003/11/20 | 1,265 | 1,285 | 1,252 | 1,258 | 29,400 |
| 2003/11/19 | 1,275 | 1,275 | 1,234 | 1,247 | 23,200 |
| 2003/11/18 | 1,330 | 1,330 | 1,280 | 1,286 | 27,800 |
| 2003/11/17 | 1,400 | 1,400 | 1,300 | 1,301 | 28,100 |
| 2003/11/14 | 1,412 | 1,423 | 1,400 | 1,400 | 16,200 |
| 2003/11/13 | 1,440 | 1,440 | 1,411 | 1,411 | 23,500 |
| 2003/11/12 | 1,411 | 1,440 | 1,400 | 1,400 | 23,300 |
| 2003/11/11 | 1,460 | 1,461 | 1,401 | 1,403 | 34,500 |
| 2003/11/10 | 1,483 | 1,502 | 1,470 | 1,478 | 30,100 |
| 2003/11/07 | 1,520 | 1,520 | 1,488 | 1,489 | 27,600 |
| 2003/11/06 | 1,556 | 1,561 | 1,521 | 1,521 | 18,000 |
| 2003/11/05 | 1,600 | 1,602 | 1,527 | 1,555 | 13,900 |
| 2003/11/04 | 1,640 | 1,640 | 1,602 | 1,603 | 27,700 |
| 2003/10/31 | 1,501 | 1,608 | 1,496 | 1,586 | 31,000 |
| 2003/10/30 | 1,541 | 1,544 | 1,504 | 1,508 | 8,000 |
| 2003/10/29 | 1,490 | 1,511 | 1,480 | 1,511 | 21,800 |
| 2003/10/28 | 1,501 | 1,509 | 1,481 | 1,495 | 21,400 |
| 2003/10/27 | 1,515 | 1,516 | 1,480 | 1,492 | 18,800 |
| 2003/10/24 | 1,500 | 1,548 | 1,475 | 1,475 | 31,000 |
| 2003/10/23 | 1,555 | 1,555 | 1,502 | 1,505 | 18,800 |
| 2003/10/22 | 1,624 | 1,627 | 1,555 | 1,563 | 17,700 |
| 2003/10/21 | 1,650 | 1,650 | 1,610 | 1,627 | 38,900 |
| 2003/10/20 | 1,590 | 1,624 | 1,587 | 1,616 | 20,700 |
| 2003/10/17 | 1,586 | 1,598 | 1,570 | 1,585 | 12,500 |
| 2003/10/16 | 1,580 | 1,580 | 1,542 | 1,569 | 24,900 |
| 2003/10/15 | 1,600 | 1,600 | 1,565 | 1,567 | 12,000 |
| 2003/10/14 | 1,588 | 1,593 | 1,551 | 1,582 | 23,000 |
| 2003/10/10 | 1,525 | 1,544 | 1,520 | 1,520 | 19,900 |
| 2003/10/09 | 1,536 | 1,558 | 1,536 | 1,543 | 13,300 |
| 2003/10/08 | 1,582 | 1,592 | 1,560 | 1,560 | 14,100 |
| 2003/10/07 | 1,625 | 1,625 | 1,586 | 1,586 | 23,900 |
| 2003/10/06 | 1,578 | 1,637 | 1,578 | 1,595 | 27,100 |
| 2003/10/03 | 1,575 | 1,626 | 1,575 | 1,608 | 22,300 |
| 2003/10/02 | 1,597 | 1,610 | 1,573 | 1,600 | 10,700 |
| 2003/10/01 | 1,625 | 1,625 | 1,574 | 1,586 | 15,200 |
| 2003/09/30 | 1,530 | 1,610 | 1,530 | 1,603 | 13,300 |
| 2003/09/29 | 1,580 | 1,580 | 1,549 | 1,549 | 8,400 |
| 2003/09/26 | 1,550 | 1,600 | 1,474 | 1,600 | 13,400 |
| 2003/09/25 | 1,549 | 1,550 | 1,515 | 1,550 | 14,900 |
| 2003/09/24 | 1,569 | 1,588 | 1,558 | 1,562 | 17,500 |
| 2003/09/22 | 1,600 | 1,600 | 1,563 | 1,580 | 16,500 |
| 2003/09/19 | 1,644 | 1,644 | 1,592 | 1,630 | 20,000 |
| 2003/09/18 | 1,602 | 1,609 | 1,560 | 1,586 | 21,000 |
| 2003/09/17 | 1,607 | 1,680 | 1,600 | 1,605 | 32,100 |
| 2003/09/16 | 1,580 | 1,690 | 1,580 | 1,603 | 35,200 |
| 2003/09/12 | 1,610 | 1,650 | 1,600 | 1,640 | 72,600 |
| 2003/09/11 | 1,581 | 1,581 | 1,523 | 1,553 | 31,600 |
| 2003/09/10 | 1,593 | 1,600 | 1,582 | 1,593 | 16,300 |
| 2003/09/09 | 1,580 | 1,599 | 1,580 | 1,595 | 16,700 |
| 2003/09/08 | 1,592 | 1,617 | 1,570 | 1,596 | 24,600 |
| 2003/09/05 | 1,594 | 1,616 | 1,591 | 1,600 | 21,500 |
| 2003/09/04 | 1,586 | 1,597 | 1,574 | 1,586 | 12,300 |
| 2003/09/03 | 1,620 | 1,620 | 1,584 | 1,592 | 57,500 |
| 2003/09/02 | 1,580 | 1,596 | 1,570 | 1,592 | 52,100 |
| 2003/09/01 | 1,572 | 1,584 | 1,531 | 1,575 | 46,900 |
| 2003/08/29 | 1,492 | 1,530 | 1,470 | 1,512 | 36,500 |
| 2003/08/28 | 1,461 | 1,487 | 1,436 | 1,472 | 15,700 |
| 2003/08/27 | 1,468 | 1,488 | 1,453 | 1,453 | 20,500 |
| 2003/08/26 | 1,485 | 1,489 | 1,463 | 1,466 | 10,900 |
| 2003/08/25 | 1,500 | 1,535 | 1,485 | 1,485 | 13,600 |
| 2003/08/22 | 1,501 | 1,502 | 1,475 | 1,480 | 22,500 |
| 2003/08/21 | 1,501 | 1,508 | 1,490 | 1,500 | 29,400 |
| 2003/08/20 | 1,500 | 1,520 | 1,500 | 1,501 | 18,700 |
| 2003/08/19 | 1,490 | 1,493 | 1,481 | 1,487 | 29,000 |
| 2003/08/18 | 1,497 | 1,497 | 1,470 | 1,470 | 15,400 |
| 2003/08/15 | 1,467 | 1,490 | 1,452 | 1,459 | 30,300 |
| 2003/08/14 | 1,413 | 1,445 | 1,410 | 1,438 | 38,700 |
| 2003/08/13 | 1,410 | 1,417 | 1,400 | 1,413 | 68,900 |
| 2003/08/12 | 1,425 | 1,425 | 1,400 | 1,400 | 70,900 |
| 2003/08/11 | 1,444 | 1,444 | 1,413 | 1,413 | 45,200 |
| 2003/08/08 | 1,494 | 1,494 | 1,434 | 1,452 | 21,600 |
| 2003/08/07 | 1,441 | 1,500 | 1,433 | 1,494 | 16,400 |
| 2003/08/06 | 1,451 | 1,459 | 1,430 | 1,448 | 25,800 |
| 2003/08/05 | 1,515 | 1,515 | 1,460 | 1,460 | 18,300 |
| 2003/08/04 | 1,510 | 1,510 | 1,497 | 1,497 | 30,900 |
| 2003/08/01 | 1,500 | 1,520 | 1,495 | 1,511 | 61,500 |
| 2003/07/31 | 1,560 | 1,569 | 1,532 | 1,532 | 27,200 |
| 2003/07/30 | 1,541 | 1,567 | 1,541 | 1,561 | 20,400 |
| 2003/07/29 | 1,570 | 1,570 | 1,562 | 1,566 | 27,100 |
| 2003/07/28 | 1,592 | 1,592 | 1,551 | 1,573 | 40,400 |
| 2003/07/25 | 1,581 | 1,619 | 1,555 | 1,592 | 40,800 |
| 2003/07/24 | 1,649 | 1,649 | 1,570 | 1,615 | 21,000 |
| 2003/07/23 | 1,636 | 1,670 | 1,626 | 1,655 | 84,100 |
| 2003/07/22 | 1,565 | 1,606 | 1,513 | 1,606 | 100,700 |
| 2003/07/18 | 1,421 | 1,521 | 1,421 | 1,505 | 29,900 |
| 2003/07/17 | 1,500 | 1,500 | 1,470 | 1,481 | 30,500 |
| 2003/07/16 | 1,518 | 1,529 | 1,500 | 1,520 | 67,300 |
| 2003/07/15 | 1,500 | 1,520 | 1,489 | 1,519 | 113,300 |
| 2003/07/14 | 1,437 | 1,500 | 1,437 | 1,466 | 40,500 |
| 2003/07/11 | 1,495 | 1,498 | 1,455 | 1,455 | 36,000 |
| 2003/07/10 | 1,450 | 1,510 | 1,450 | 1,496 | 136,300 |
| 2003/07/09 | 1,355 | 1,420 | 1,355 | 1,420 | 66,400 |
| 2003/07/08 | 1,403 | 1,420 | 1,351 | 1,351 | 72,900 |
| 2003/07/07 | 1,390 | 1,390 | 1,362 | 1,363 | 20,300 |
| 2003/07/04 | 1,350 | 1,370 | 1,350 | 1,364 | 9,000 |
| 2003/07/03 | 1,430 | 1,432 | 1,350 | 1,350 | 36,100 |
| 2003/07/02 | 1,360 | 1,380 | 1,353 | 1,370 | 36,700 |
| 2003/07/01 | 1,350 | 1,350 | 1,328 | 1,340 | 38,900 |
| 2003/06/30 | 1,291 | 1,345 | 1,291 | 1,330 | 37,100 |
| 2003/06/27 | 1,299 | 1,301 | 1,288 | 1,298 | 15,000 |
| 2003/06/26 | 1,309 | 1,309 | 1,265 | 1,266 | 14,200 |
| 2003/06/25 | 1,284 | 1,284 | 1,267 | 1,274 | 7,800 |
| 2003/06/24 | 1,280 | 1,295 | 1,280 | 1,281 | 12,600 |
| 2003/06/23 | 1,320 | 1,320 | 1,296 | 1,299 | 19,900 |
| 2003/06/20 | 1,300 | 1,307 | 1,294 | 1,300 | 18,500 |
| 2003/06/19 | 1,300 | 1,309 | 1,289 | 1,292 | 15,400 |
| 2003/06/18 | 1,290 | 1,298 | 1,285 | 1,294 | 44,800 |
| 2003/06/17 | 1,300 | 1,310 | 1,291 | 1,293 | 30,400 |
| 2003/06/16 | 1,317 | 1,317 | 1,289 | 1,289 | 11,300 |
| 2003/06/13 | 1,340 | 1,347 | 1,301 | 1,317 | 68,200 |
| 2003/06/12 | 1,289 | 1,320 | 1,289 | 1,293 | 24,500 |
| 2003/06/11 | 1,303 | 1,318 | 1,280 | 1,287 | 48,000 |
| 2003/06/10 | 1,331 | 1,340 | 1,317 | 1,321 | 47,000 |
| 2003/06/09 | 1,323 | 1,337 | 1,320 | 1,331 | 54,300 |
| 2003/06/06 | 1,284 | 1,320 | 1,284 | 1,318 | 41,100 |
| 2003/06/05 | 1,290 | 1,310 | 1,272 | 1,277 | 31,800 |
| 2003/06/04 | 1,280 | 1,297 | 1,270 | 1,279 | 35,200 |
| 2003/06/03 | 1,249 | 1,276 | 1,249 | 1,276 | 41,400 |
| 2003/06/02 | 1,270 | 1,300 | 1,240 | 1,249 | 45,800 |
| 2003/05/30 | 1,280 | 1,280 | 1,246 | 1,250 | 74,900 |
| 2003/05/29 | 1,289 | 1,310 | 1,284 | 1,290 | 34,100 |
| 2003/05/28 | 1,305 | 1,320 | 1,295 | 1,301 | 31,500 |
| 2003/05/27 | 1,310 | 1,317 | 1,300 | 1,307 | 29,300 |
| 2003/05/26 | 1,350 | 1,350 | 1,306 | 1,308 | 13,300 |
| 2003/05/23 | 1,300 | 1,334 | 1,300 | 1,320 | 23,900 |
| 2003/05/22 | 1,332 | 1,332 | 1,291 | 1,308 | 40,000 |
| 2003/05/21 | 1,410 | 1,410 | 1,301 | 1,332 | 33,700 |
| 2003/05/20 | 1,432 | 1,441 | 1,430 | 1,430 | 20,400 |
| 2003/05/19 | 1,426 | 1,458 | 1,406 | 1,448 | 18,100 |
| 2003/05/16 | 1,416 | 1,425 | 1,411 | 1,425 | 27,800 |
| 2003/05/15 | 1,420 | 1,428 | 1,408 | 1,416 | 22,500 |
| 2003/05/14 | 1,400 | 1,419 | 1,400 | 1,411 | 25,400 |
| 2003/05/13 | 1,420 | 1,436 | 1,411 | 1,413 | 26,000 |
| 2003/05/12 | 1,430 | 1,440 | 1,423 | 1,425 | 32,700 |
| 2003/05/09 | 1,445 | 1,445 | 1,430 | 1,434 | 21,500 |
| 2003/05/08 | 1,430 | 1,449 | 1,422 | 1,430 | 7,900 |
| 2003/05/07 | 1,415 | 1,435 | 1,415 | 1,420 | 12,500 |
| 2003/05/06 | 1,400 | 1,420 | 1,400 | 1,411 | 20,800 |
| 2003/05/02 | 1,424 | 1,424 | 1,411 | 1,411 | 12,900 |
| 2003/05/01 | 1,425 | 1,425 | 1,417 | 1,418 | 33,300 |
| 2003/04/30 | 1,450 | 1,450 | 1,400 | 1,425 | 13,600 |
| 2003/04/28 | 1,448 | 1,468 | 1,410 | 1,462 | 14,900 |
| 2003/04/25 | 1,431 | 1,470 | 1,431 | 1,468 | 15,300 |
| 2003/04/24 | 1,427 | 1,460 | 1,425 | 1,451 | 17,400 |
| 2003/04/23 | 1,410 | 1,447 | 1,410 | 1,447 | 13,600 |
| 2003/04/22 | 1,425 | 1,428 | 1,418 | 1,422 | 20,800 |
| 2003/04/21 | 1,400 | 1,425 | 1,400 | 1,425 | 33,900 |
| 2003/04/18 | 1,360 | 1,394 | 1,352 | 1,389 | 39,200 |
| 2003/04/17 | 1,300 | 1,348 | 1,294 | 1,342 | 27,600 |
| 2003/04/16 | 1,280 | 1,283 | 1,258 | 1,283 | 14,900 |
| 2003/04/15 | 1,223 | 1,267 | 1,223 | 1,261 | 59,400 |
| 2003/04/14 | 1,260 | 1,260 | 1,219 | 1,223 | 13,600 |
| 2003/04/11 | 1,260 | 1,264 | 1,246 | 1,260 | 15,700 |
| 2003/04/10 | 1,275 | 1,275 | 1,252 | 1,264 | 12,400 |
| 2003/04/09 | 1,278 | 1,278 | 1,264 | 1,275 | 16,200 |
| 2003/04/08 | 1,286 | 1,289 | 1,270 | 1,278 | 22,200 |
| 2003/04/07 | 1,282 | 1,310 | 1,263 | 1,286 | 14,000 |
| 2003/04/04 | 1,276 | 1,291 | 1,261 | 1,263 | 12,500 |
| 2003/04/03 | 1,320 | 1,331 | 1,260 | 1,271 | 24,400 |
| 2003/04/02 | 1,307 | 1,318 | 1,290 | 1,318 | 22,100 |
| 2003/04/01 | 1,291 | 1,315 | 1,291 | 1,306 | 11,200 |
| 2003/03/31 | 1,302 | 1,324 | 1,257 | 1,291 | 14,100 |
| 2003/03/28 | 1,310 | 1,331 | 1,296 | 1,302 | 24,600 |
| 2003/03/27 | 1,289 | 1,302 | 1,271 | 1,302 | 10,700 |
| 2003/03/26 | 1,294 | 1,314 | 1,287 | 1,309 | 28,900 |
| 2003/03/25 | 1,219 | 1,244 | 1,217 | 1,244 | 33,900 |
| 2003/03/24 | 1,183 | 1,239 | 1,178 | 1,231 | 23,300 |
| 2003/03/20 | 1,128 | 1,150 | 1,117 | 1,149 | 24,500 |
| 2003/03/19 | 1,113 | 1,135 | 1,111 | 1,116 | 25,400 |
| 2003/03/18 | 1,200 | 1,202 | 1,110 | 1,111 | 29,500 |
| 2003/03/17 | 1,236 | 1,237 | 1,171 | 1,173 | 16,600 |
| 2003/03/14 | 1,221 | 1,259 | 1,220 | 1,235 | 52,700 |
| 2003/03/13 | 1,201 | 1,217 | 1,180 | 1,200 | 12,500 |
| 2003/03/12 | 1,210 | 1,213 | 1,200 | 1,200 | 47,100 |
| 2003/03/11 | 1,196 | 1,215 | 1,189 | 1,208 | 36,200 |
| 2003/03/10 | 1,232 | 1,232 | 1,163 | 1,196 | 24,200 |
| 2003/03/07 | 1,340 | 1,340 | 1,247 | 1,252 | 37,800 |
| 2003/03/06 | 1,350 | 1,355 | 1,345 | 1,349 | 23,800 |
| 2003/03/05 | 1,342 | 1,352 | 1,333 | 1,333 | 23,500 |
| 2003/03/04 | 1,350 | 1,354 | 1,333 | 1,341 | 21,700 |
| 2003/03/03 | 1,264 | 1,311 | 1,261 | 1,311 | 9,600 |
| 2003/02/28 | 1,279 | 1,298 | 1,264 | 1,284 | 16,800 |
| 2003/02/27 | 1,251 | 1,284 | 1,251 | 1,283 | 7,900 |
| 2003/02/26 | 1,251 | 1,280 | 1,251 | 1,264 | 12,200 |
| 2003/02/25 | 1,272 | 1,288 | 1,250 | 1,251 | 23,200 |
| 2003/02/24 | 1,359 | 1,361 | 1,332 | 1,332 | 6,700 |
| 2003/02/21 | 1,360 | 1,361 | 1,336 | 1,361 | 18,000 |
| 2003/02/20 | 1,349 | 1,350 | 1,326 | 1,342 | 41,100 |
| 2003/02/19 | 1,355 | 1,360 | 1,340 | 1,349 | 50,100 |
| 2003/02/18 | 1,375 | 1,380 | 1,362 | 1,364 | 10,600 |
| 2003/02/17 | 1,365 | 1,380 | 1,365 | 1,375 | 12,000 |
| 2003/02/14 | 1,350 | 1,372 | 1,350 | 1,360 | 30,500 |
| 2003/02/13 | 1,356 | 1,356 | 1,342 | 1,345 | 16,300 |
| 2003/02/12 | 1,350 | 1,355 | 1,336 | 1,355 | 22,000 |
| 2003/02/10 | 1,333 | 1,343 | 1,326 | 1,333 | 12,300 |
| 2003/02/07 | 1,330 | 1,335 | 1,326 | 1,335 | 26,500 |
| 2003/02/06 | 1,330 | 1,330 | 1,315 | 1,321 | 24,700 |
| 2003/02/05 | 1,333 | 1,350 | 1,319 | 1,319 | 40,200 |
| 2003/02/04 | 1,320 | 1,340 | 1,320 | 1,333 | 30,800 |
| 2003/02/03 | 1,250 | 1,305 | 1,250 | 1,294 | 16,500 |
| 2003/01/31 | 1,265 | 1,265 | 1,244 | 1,260 | 43,500 |
| 2003/01/30 | 1,290 | 1,290 | 1,268 | 1,268 | 30,200 |
| 2003/01/29 | 1,330 | 1,330 | 1,250 | 1,299 | 67,900 |
| 2003/01/28 | 1,355 | 1,357 | 1,336 | 1,340 | 65,700 |
| 2003/01/27 | 1,380 | 1,390 | 1,374 | 1,374 | 49,600 |
| 2003/01/24 | 1,360 | 1,380 | 1,360 | 1,366 | 40,100 |
| 2003/01/23 | 1,350 | 1,360 | 1,345 | 1,356 | 51,100 |
| 2003/01/22 | 1,350 | 1,360 | 1,337 | 1,351 | 38,100 |
| 2003/01/21 | 1,310 | 1,350 | 1,310 | 1,346 | 37,700 |
| 2003/01/20 | 1,279 | 1,304 | 1,278 | 1,304 | 20,200 |
| 2003/01/17 | 1,261 | 1,278 | 1,248 | 1,260 | 42,500 |
| 2003/01/16 | 1,240 | 1,280 | 1,240 | 1,260 | 35,600 |
| 2003/01/15 | 1,229 | 1,260 | 1,213 | 1,248 | 48,200 |
| 2003/01/14 | 1,206 | 1,229 | 1,206 | 1,209 | 18,300 |
| 2003/01/10 | 1,223 | 1,229 | 1,203 | 1,203 | 32,900 |
| 2003/01/09 | 1,220 | 1,223 | 1,208 | 1,223 | 18,200 |
| 2003/01/08 | 1,241 | 1,241 | 1,218 | 1,220 | 19,600 |
| 2003/01/07 | 1,235 | 1,235 | 1,199 | 1,201 | 47,500 |
| 2003/01/06 | 1,176 | 1,200 | 1,176 | 1,195 | 10,500 |