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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,550 | 1,550 | 1,510 | 1,522 | 23,800 |
| 2007/12/27 | 1,554 | 1,555 | 1,540 | 1,544 | 42,900 |
| 2007/12/26 | 1,541 | 1,541 | 1,521 | 1,537 | 51,300 |
| 2007/12/25 | 1,500 | 1,517 | 1,488 | 1,499 | 62,600 |
| 2007/12/21 | 1,449 | 1,470 | 1,449 | 1,468 | 46,800 |
| 2007/12/20 | 1,464 | 1,466 | 1,435 | 1,445 | 67,200 |
| 2007/12/19 | 1,436 | 1,483 | 1,436 | 1,444 | 68,000 |
| 2007/12/18 | 1,450 | 1,510 | 1,446 | 1,456 | 71,800 |
| 2007/12/17 | 1,480 | 1,526 | 1,470 | 1,472 | 95,600 |
| 2007/12/14 | 1,500 | 1,515 | 1,482 | 1,497 | 82,800 |
| 2007/12/13 | 1,535 | 1,535 | 1,508 | 1,509 | 73,500 |
| 2007/12/12 | 1,548 | 1,563 | 1,517 | 1,560 | 62,400 |
| 2007/12/11 | 1,553 | 1,580 | 1,531 | 1,539 | 76,800 |
| 2007/12/10 | 1,577 | 1,587 | 1,520 | 1,578 | 59,400 |
| 2007/12/07 | 1,598 | 1,598 | 1,553 | 1,561 | 85,100 |
| 2007/12/06 | 1,599 | 1,599 | 1,544 | 1,583 | 67,600 |
| 2007/12/05 | 1,474 | 1,587 | 1,464 | 1,580 | 166,400 |
| 2007/12/04 | 1,525 | 1,525 | 1,464 | 1,466 | 55,800 |
| 2007/12/03 | 1,497 | 1,509 | 1,476 | 1,509 | 54,000 |
| 2007/11/30 | 1,426 | 1,484 | 1,401 | 1,477 | 79,700 |
| 2007/11/29 | 1,426 | 1,446 | 1,413 | 1,445 | 79,400 |
| 2007/11/28 | 1,369 | 1,407 | 1,350 | 1,400 | 113,200 |
| 2007/11/27 | 1,319 | 1,392 | 1,306 | 1,373 | 129,400 |
| 2007/11/26 | 1,294 | 1,311 | 1,285 | 1,299 | 56,800 |
| 2007/11/22 | 1,270 | 1,292 | 1,270 | 1,274 | 55,300 |
| 2007/11/21 | 1,299 | 1,313 | 1,271 | 1,281 | 89,800 |
| 2007/11/20 | 1,284 | 1,299 | 1,259 | 1,279 | 175,100 |
| 2007/11/19 | 1,392 | 1,406 | 1,331 | 1,353 | 75,200 |
| 2007/11/16 | 1,420 | 1,422 | 1,391 | 1,403 | 82,500 |
| 2007/11/15 | 1,468 | 1,468 | 1,423 | 1,442 | 108,500 |
| 2007/11/14 | 1,495 | 1,495 | 1,430 | 1,448 | 67,600 |
| 2007/11/13 | 1,444 | 1,467 | 1,440 | 1,455 | 50,200 |
| 2007/11/12 | 1,455 | 1,530 | 1,453 | 1,464 | 55,700 |
| 2007/11/09 | 1,475 | 1,486 | 1,470 | 1,475 | 42,700 |
| 2007/11/08 | 1,520 | 1,520 | 1,465 | 1,486 | 74,400 |
| 2007/11/07 | 1,565 | 1,565 | 1,539 | 1,539 | 46,700 |
| 2007/11/06 | 1,549 | 1,583 | 1,549 | 1,567 | 33,600 |
| 2007/11/05 | 1,608 | 1,619 | 1,552 | 1,562 | 50,300 |
| 2007/11/02 | 1,557 | 1,607 | 1,557 | 1,607 | 53,300 |
| 2007/11/01 | 1,589 | 1,622 | 1,585 | 1,616 | 64,700 |
| 2007/10/31 | 1,526 | 1,575 | 1,526 | 1,575 | 63,500 |
| 2007/10/30 | 1,551 | 1,551 | 1,513 | 1,521 | 28,200 |
| 2007/10/29 | 1,547 | 1,562 | 1,542 | 1,550 | 35,400 |
| 2007/10/26 | 1,531 | 1,542 | 1,517 | 1,535 | 47,000 |
| 2007/10/25 | 1,520 | 1,539 | 1,500 | 1,511 | 75,200 |
| 2007/10/24 | 1,572 | 1,572 | 1,515 | 1,524 | 61,600 |
| 2007/10/23 | 1,550 | 1,575 | 1,524 | 1,547 | 60,700 |
| 2007/10/22 | 1,555 | 1,555 | 1,525 | 1,546 | 45,300 |
| 2007/10/19 | 1,606 | 1,607 | 1,570 | 1,571 | 78,600 |
| 2007/10/18 | 1,600 | 1,623 | 1,600 | 1,623 | 67,400 |
| 2007/10/17 | 1,619 | 1,632 | 1,606 | 1,614 | 70,400 |
| 2007/10/16 | 1,671 | 1,671 | 1,612 | 1,623 | 83,100 |
| 2007/10/15 | 1,697 | 1,707 | 1,668 | 1,674 | 35,600 |
| 2007/10/12 | 1,704 | 1,704 | 1,680 | 1,680 | 46,700 |
| 2007/10/11 | 1,700 | 1,715 | 1,685 | 1,704 | 52,000 |
| 2007/10/10 | 1,695 | 1,705 | 1,677 | 1,688 | 47,800 |
| 2007/10/09 | 1,690 | 1,700 | 1,681 | 1,685 | 51,800 |
| 2007/10/05 | 1,690 | 1,691 | 1,666 | 1,672 | 46,700 |
| 2007/10/04 | 1,710 | 1,720 | 1,673 | 1,689 | 45,500 |
| 2007/10/03 | 1,715 | 1,717 | 1,695 | 1,715 | 37,400 |
| 2007/10/02 | 1,694 | 1,707 | 1,682 | 1,706 | 51,600 |
| 2007/10/01 | 1,688 | 1,697 | 1,661 | 1,677 | 47,400 |
| 2007/09/28 | 1,709 | 1,709 | 1,678 | 1,680 | 43,400 |
| 2007/09/27 | 1,695 | 1,708 | 1,663 | 1,702 | 45,000 |
| 2007/09/26 | 1,690 | 1,690 | 1,641 | 1,685 | 57,000 |
| 2007/09/25 | 1,661 | 1,671 | 1,623 | 1,671 | 44,300 |
| 2007/09/21 | 1,698 | 1,698 | 1,662 | 1,678 | 43,800 |
| 2007/09/20 | 1,720 | 1,720 | 1,675 | 1,689 | 41,400 |
| 2007/09/19 | 1,676 | 1,691 | 1,664 | 1,691 | 40,000 |
| 2007/09/18 | 1,620 | 1,660 | 1,610 | 1,646 | 104,000 |
| 2007/09/14 | 1,627 | 1,655 | 1,614 | 1,619 | 61,900 |
| 2007/09/13 | 1,637 | 1,655 | 1,625 | 1,626 | 50,900 |
| 2007/09/12 | 1,662 | 1,684 | 1,648 | 1,648 | 61,700 |
| 2007/09/11 | 1,667 | 1,669 | 1,612 | 1,647 | 71,000 |
| 2007/09/10 | 1,649 | 1,689 | 1,632 | 1,662 | 68,000 |
| 2007/09/07 | 1,644 | 1,703 | 1,628 | 1,676 | 78,500 |
| 2007/09/06 | 1,619 | 1,658 | 1,610 | 1,645 | 37,600 |
| 2007/09/05 | 1,695 | 1,695 | 1,637 | 1,643 | 66,700 |
| 2007/09/04 | 1,685 | 1,693 | 1,659 | 1,679 | 49,600 |
| 2007/09/03 | 1,722 | 1,722 | 1,670 | 1,685 | 69,900 |
| 2007/08/31 | 1,627 | 1,692 | 1,620 | 1,692 | 61,400 |
| 2007/08/30 | 1,626 | 1,640 | 1,613 | 1,635 | 71,800 |
| 2007/08/29 | 1,610 | 1,620 | 1,595 | 1,599 | 149,500 |
| 2007/08/28 | 1,711 | 1,712 | 1,661 | 1,680 | 98,700 |
| 2007/08/27 | 1,699 | 1,711 | 1,690 | 1,711 | 92,500 |
| 2007/08/24 | 1,677 | 1,690 | 1,650 | 1,655 | 115,100 |
| 2007/08/23 | 1,674 | 1,687 | 1,663 | 1,675 | 65,000 |
| 2007/08/22 | 1,655 | 1,665 | 1,641 | 1,644 | 102,700 |
| 2007/08/21 | 1,644 | 1,670 | 1,643 | 1,651 | 64,300 |
| 2007/08/20 | 1,675 | 1,711 | 1,635 | 1,639 | 90,100 |
| 2007/08/17 | 1,739 | 1,739 | 1,629 | 1,632 | 84,500 |
| 2007/08/16 | 1,777 | 1,777 | 1,722 | 1,750 | 72,100 |
| 2007/08/15 | 1,819 | 1,848 | 1,802 | 1,807 | 70,000 |
| 2007/08/14 | 1,891 | 1,891 | 1,823 | 1,849 | 108,100 |
| 2007/08/13 | 1,825 | 1,938 | 1,818 | 1,890 | 109,900 |
| 2007/08/10 | 1,932 | 1,932 | 1,768 | 1,797 | 175,300 |
| 2007/08/09 | 1,996 | 2,035 | 1,877 | 1,902 | 220,500 |
| 2007/08/08 | 1,976 | 1,988 | 1,921 | 1,936 | 87,400 |
| 2007/08/07 | 2,070 | 2,070 | 1,976 | 1,998 | 94,900 |
| 2007/08/06 | 2,035 | 2,095 | 2,030 | 2,070 | 79,000 |
| 2007/08/03 | 2,030 | 2,095 | 1,987 | 2,095 | 110,800 |
| 2007/08/02 | 2,080 | 2,080 | 1,972 | 2,015 | 67,300 |
| 2007/08/01 | 1,980 | 2,100 | 1,970 | 2,090 | 244,000 |
| 2007/07/31 | 1,902 | 2,020 | 1,902 | 1,980 | 99,800 |
| 2007/07/30 | 1,890 | 1,932 | 1,877 | 1,932 | 44,100 |
| 2007/07/27 | 1,900 | 1,921 | 1,881 | 1,916 | 57,300 |
| 2007/07/26 | 1,952 | 1,952 | 1,919 | 1,921 | 36,300 |
| 2007/07/25 | 1,909 | 1,958 | 1,906 | 1,954 | 52,000 |
| 2007/07/24 | 1,924 | 1,937 | 1,901 | 1,931 | 42,500 |
| 2007/07/23 | 1,917 | 1,935 | 1,915 | 1,925 | 25,400 |
| 2007/07/20 | 1,940 | 1,950 | 1,926 | 1,947 | 45,400 |
| 2007/07/19 | 1,908 | 1,949 | 1,900 | 1,939 | 82,400 |
| 2007/07/18 | 1,910 | 1,919 | 1,882 | 1,902 | 46,900 |
| 2007/07/17 | 1,927 | 1,932 | 1,911 | 1,917 | 33,500 |
| 2007/07/13 | 1,909 | 1,932 | 1,909 | 1,920 | 57,900 |
| 2007/07/12 | 1,906 | 1,915 | 1,885 | 1,900 | 86,000 |
| 2007/07/11 | 1,894 | 1,913 | 1,890 | 1,903 | 57,600 |
| 2007/07/10 | 1,900 | 1,924 | 1,887 | 1,915 | 26,600 |
| 2007/07/09 | 1,906 | 1,920 | 1,880 | 1,904 | 53,400 |
| 2007/07/06 | 1,920 | 1,930 | 1,902 | 1,909 | 64,800 |
| 2007/07/05 | 1,956 | 1,956 | 1,926 | 1,939 | 54,900 |
| 2007/07/04 | 1,938 | 1,957 | 1,938 | 1,948 | 30,700 |
| 2007/07/03 | 1,970 | 1,978 | 1,932 | 1,944 | 63,900 |
| 2007/07/02 | 1,948 | 1,949 | 1,924 | 1,940 | 27,600 |
| 2007/06/29 | 1,900 | 1,945 | 1,900 | 1,939 | 73,500 |
| 2007/06/28 | 1,910 | 1,920 | 1,892 | 1,909 | 78,700 |
| 2007/06/27 | 1,885 | 1,908 | 1,881 | 1,898 | 63,700 |
| 2007/06/26 | 1,900 | 1,900 | 1,889 | 1,898 | 50,800 |
| 2007/06/25 | 1,885 | 1,907 | 1,880 | 1,887 | 88,800 |
| 2007/06/22 | 1,862 | 1,889 | 1,860 | 1,885 | 50,500 |
| 2007/06/21 | 1,861 | 1,885 | 1,855 | 1,879 | 43,400 |
| 2007/06/20 | 1,860 | 1,876 | 1,845 | 1,869 | 49,700 |
| 2007/06/19 | 1,886 | 1,886 | 1,859 | 1,869 | 52,400 |
| 2007/06/18 | 1,900 | 1,900 | 1,869 | 1,883 | 39,700 |
| 2007/06/15 | 1,820 | 1,877 | 1,806 | 1,875 | 101,000 |
| 2007/06/14 | 1,784 | 1,818 | 1,782 | 1,816 | 42,300 |
| 2007/06/13 | 1,786 | 1,811 | 1,781 | 1,788 | 54,100 |
| 2007/06/12 | 1,792 | 1,820 | 1,782 | 1,801 | 81,900 |
| 2007/06/11 | 1,795 | 1,810 | 1,791 | 1,791 | 45,300 |
| 2007/06/08 | 1,800 | 1,813 | 1,785 | 1,794 | 59,900 |
| 2007/06/07 | 1,803 | 1,830 | 1,803 | 1,819 | 54,500 |
| 2007/06/06 | 1,834 | 1,840 | 1,801 | 1,821 | 46,200 |
| 2007/06/05 | 1,830 | 1,838 | 1,826 | 1,835 | 23,700 |
| 2007/06/04 | 1,840 | 1,847 | 1,825 | 1,838 | 32,600 |
| 2007/06/01 | 1,849 | 1,850 | 1,835 | 1,839 | 26,700 |
| 2007/05/31 | 1,824 | 1,844 | 1,824 | 1,843 | 18,700 |
| 2007/05/30 | 1,830 | 1,845 | 1,822 | 1,835 | 47,000 |
| 2007/05/29 | 1,825 | 1,832 | 1,811 | 1,828 | 22,500 |
| 2007/05/28 | 1,825 | 1,825 | 1,808 | 1,824 | 33,900 |
| 2007/05/25 | 1,809 | 1,819 | 1,790 | 1,805 | 44,300 |
| 2007/05/24 | 1,813 | 1,824 | 1,813 | 1,821 | 30,100 |
| 2007/05/23 | 1,825 | 1,830 | 1,818 | 1,822 | 32,000 |
| 2007/05/22 | 1,815 | 1,824 | 1,803 | 1,824 | 30,600 |
| 2007/05/21 | 1,807 | 1,818 | 1,803 | 1,815 | 23,100 |
| 2007/05/18 | 1,816 | 1,823 | 1,806 | 1,812 | 43,600 |
| 2007/05/17 | 1,820 | 1,825 | 1,805 | 1,820 | 25,300 |
| 2007/05/16 | 1,821 | 1,829 | 1,810 | 1,827 | 57,000 |
| 2007/05/15 | 1,785 | 1,845 | 1,785 | 1,819 | 70,900 |
| 2007/05/14 | 1,808 | 1,814 | 1,780 | 1,805 | 32,200 |
| 2007/05/11 | 1,820 | 1,822 | 1,789 | 1,810 | 29,300 |
| 2007/05/10 | 1,828 | 1,830 | 1,816 | 1,830 | 37,000 |
| 2007/05/09 | 1,811 | 1,830 | 1,811 | 1,828 | 35,900 |
| 2007/05/08 | 1,818 | 1,830 | 1,812 | 1,827 | 20,800 |
| 2007/05/07 | 1,803 | 1,835 | 1,803 | 1,834 | 52,700 |
| 2007/05/02 | 1,811 | 1,811 | 1,791 | 1,804 | 25,000 |
| 2007/05/01 | 1,788 | 1,819 | 1,775 | 1,814 | 70,600 |
| 2007/04/27 | 1,777 | 1,784 | 1,754 | 1,775 | 65,200 |
| 2007/04/26 | 1,777 | 1,780 | 1,752 | 1,776 | 20,900 |
| 2007/04/25 | 1,751 | 1,765 | 1,742 | 1,763 | 30,500 |
| 2007/04/24 | 1,775 | 1,778 | 1,741 | 1,768 | 28,900 |
| 2007/04/23 | 1,751 | 1,778 | 1,751 | 1,773 | 44,200 |
| 2007/04/20 | 1,735 | 1,749 | 1,734 | 1,738 | 21,300 |
| 2007/04/19 | 1,750 | 1,765 | 1,729 | 1,733 | 39,900 |
| 2007/04/18 | 1,748 | 1,773 | 1,748 | 1,758 | 22,800 |
| 2007/04/17 | 1,768 | 1,770 | 1,685 | 1,731 | 100,400 |
| 2007/04/16 | 1,750 | 1,785 | 1,750 | 1,760 | 59,400 |
| 2007/04/13 | 1,778 | 1,784 | 1,755 | 1,756 | 61,700 |
| 2007/04/12 | 1,780 | 1,789 | 1,765 | 1,786 | 26,500 |
| 2007/04/11 | 1,794 | 1,805 | 1,788 | 1,789 | 39,200 |
| 2007/04/10 | 1,795 | 1,808 | 1,791 | 1,800 | 43,500 |
| 2007/04/09 | 1,796 | 1,819 | 1,792 | 1,819 | 62,700 |
| 2007/04/06 | 1,800 | 1,810 | 1,799 | 1,804 | 15,800 |
| 2007/04/05 | 1,793 | 1,813 | 1,790 | 1,809 | 35,800 |
| 2007/04/04 | 1,794 | 1,806 | 1,783 | 1,800 | 37,700 |
| 2007/04/03 | 1,804 | 1,809 | 1,780 | 1,788 | 66,500 |
| 2007/04/02 | 1,837 | 1,837 | 1,795 | 1,797 | 69,400 |
| 2007/03/30 | 1,820 | 1,821 | 1,797 | 1,820 | 48,600 |
| 2007/03/29 | 1,800 | 1,816 | 1,789 | 1,812 | 36,600 |
| 2007/03/28 | 1,803 | 1,814 | 1,800 | 1,807 | 39,100 |
| 2007/03/27 | 1,825 | 1,825 | 1,800 | 1,802 | 35,100 |
| 2007/03/26 | 1,839 | 1,839 | 1,823 | 1,838 | 39,800 |
| 2007/03/23 | 1,811 | 1,819 | 1,804 | 1,815 | 49,500 |
| 2007/03/22 | 1,800 | 1,818 | 1,800 | 1,813 | 51,100 |
| 2007/03/20 | 1,788 | 1,793 | 1,775 | 1,790 | 46,800 |
| 2007/03/19 | 1,773 | 1,782 | 1,763 | 1,781 | 39,900 |
| 2007/03/16 | 1,781 | 1,789 | 1,761 | 1,776 | 79,200 |
| 2007/03/15 | 1,788 | 1,793 | 1,770 | 1,789 | 58,800 |
| 2007/03/14 | 1,810 | 1,810 | 1,770 | 1,782 | 102,400 |
| 2007/03/13 | 1,830 | 1,830 | 1,802 | 1,810 | 61,700 |
| 2007/03/12 | 1,802 | 1,833 | 1,802 | 1,830 | 58,900 |
| 2007/03/09 | 1,803 | 1,803 | 1,790 | 1,798 | 56,700 |
| 2007/03/08 | 1,787 | 1,804 | 1,771 | 1,803 | 36,700 |
| 2007/03/07 | 1,792 | 1,803 | 1,781 | 1,786 | 84,900 |
| 2007/03/06 | 1,745 | 1,777 | 1,744 | 1,776 | 99,600 |
| 2007/03/05 | 1,750 | 1,760 | 1,739 | 1,751 | 144,500 |
| 2007/03/02 | 1,773 | 1,777 | 1,760 | 1,766 | 65,600 |
| 2007/03/01 | 1,780 | 1,780 | 1,760 | 1,773 | 45,800 |
| 2007/02/28 | 1,710 | 1,775 | 1,700 | 1,771 | 80,500 |
| 2007/02/27 | 1,811 | 1,818 | 1,801 | 1,813 | 80,300 |
| 2007/02/26 | 1,800 | 1,803 | 1,790 | 1,802 | 44,700 |
| 2007/02/23 | 1,771 | 1,785 | 1,770 | 1,782 | 38,100 |
| 2007/02/22 | 1,758 | 1,768 | 1,758 | 1,768 | 31,200 |
| 2007/02/21 | 1,753 | 1,764 | 1,748 | 1,758 | 38,800 |
| 2007/02/20 | 1,753 | 1,755 | 1,741 | 1,745 | 33,300 |
| 2007/02/19 | 1,745 | 1,758 | 1,740 | 1,751 | 31,700 |
| 2007/02/16 | 1,757 | 1,757 | 1,741 | 1,744 | 52,300 |
| 2007/02/15 | 1,741 | 1,775 | 1,734 | 1,750 | 50,800 |
| 2007/02/14 | 1,727 | 1,746 | 1,727 | 1,741 | 29,600 |
| 2007/02/13 | 1,721 | 1,747 | 1,721 | 1,729 | 56,600 |
| 2007/02/09 | 1,709 | 1,724 | 1,708 | 1,718 | 30,800 |
| 2007/02/08 | 1,719 | 1,720 | 1,708 | 1,711 | 47,300 |
| 2007/02/07 | 1,711 | 1,715 | 1,705 | 1,708 | 69,300 |
| 2007/02/06 | 1,705 | 1,715 | 1,705 | 1,711 | 49,000 |
| 2007/02/05 | 1,711 | 1,722 | 1,705 | 1,709 | 69,400 |
| 2007/02/02 | 1,713 | 1,725 | 1,708 | 1,711 | 31,500 |
| 2007/02/01 | 1,720 | 1,725 | 1,701 | 1,714 | 53,300 |
| 2007/01/31 | 1,720 | 1,723 | 1,706 | 1,708 | 87,100 |
| 2007/01/30 | 1,703 | 1,733 | 1,703 | 1,714 | 51,900 |
| 2007/01/29 | 1,700 | 1,740 | 1,695 | 1,712 | 72,100 |
| 2007/01/26 | 1,700 | 1,715 | 1,696 | 1,700 | 71,200 |
| 2007/01/25 | 1,700 | 1,710 | 1,696 | 1,698 | 49,100 |
| 2007/01/24 | 1,696 | 1,724 | 1,696 | 1,699 | 32,000 |
| 2007/01/23 | 1,699 | 1,708 | 1,690 | 1,696 | 31,200 |
| 2007/01/22 | 1,689 | 1,710 | 1,689 | 1,698 | 35,100 |
| 2007/01/19 | 1,680 | 1,693 | 1,660 | 1,680 | 35,300 |
| 2007/01/18 | 1,681 | 1,696 | 1,676 | 1,679 | 14,400 |
| 2007/01/17 | 1,676 | 1,692 | 1,664 | 1,682 | 22,200 |
| 2007/01/16 | 1,670 | 1,690 | 1,670 | 1,675 | 26,400 |
| 2007/01/15 | 1,665 | 1,689 | 1,664 | 1,680 | 35,700 |
| 2007/01/12 | 1,644 | 1,671 | 1,644 | 1,666 | 42,100 |
| 2007/01/11 | 1,632 | 1,659 | 1,632 | 1,643 | 24,500 |
| 2007/01/10 | 1,644 | 1,646 | 1,631 | 1,631 | 31,700 |
| 2007/01/09 | 1,631 | 1,655 | 1,625 | 1,646 | 23,700 |
| 2007/01/05 | 1,656 | 1,658 | 1,625 | 1,636 | 22,900 |
| 2007/01/04 | 1,635 | 1,656 | 1,635 | 1,656 | 11,500 |