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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,960 | 1,962 | 1,928 | 1,939 | 45,700 |
| 2017/12/28 | 1,936 | 1,985 | 1,932 | 1,970 | 134,700 |
| 2017/12/27 | 1,930 | 1,933 | 1,912 | 1,924 | 38,900 |
| 2017/12/26 | 1,933 | 1,947 | 1,918 | 1,930 | 41,200 |
| 2017/12/25 | 1,930 | 1,934 | 1,903 | 1,933 | 30,800 |
| 2017/12/22 | 1,940 | 1,940 | 1,910 | 1,921 | 46,200 |
| 2017/12/21 | 1,910 | 1,930 | 1,898 | 1,926 | 76,100 |
| 2017/12/20 | 1,870 | 1,905 | 1,864 | 1,904 | 61,500 |
| 2017/12/19 | 1,895 | 1,896 | 1,864 | 1,870 | 35,100 |
| 2017/12/18 | 1,874 | 1,909 | 1,874 | 1,892 | 69,300 |
| 2017/12/15 | 1,874 | 1,874 | 1,843 | 1,867 | 58,000 |
| 2017/12/14 | 1,879 | 1,889 | 1,862 | 1,873 | 37,600 |
| 2017/12/13 | 1,881 | 1,897 | 1,858 | 1,865 | 45,300 |
| 2017/12/12 | 1,884 | 1,894 | 1,858 | 1,878 | 53,100 |
| 2017/12/11 | 1,906 | 1,909 | 1,865 | 1,883 | 40,100 |
| 2017/12/08 | 1,886 | 1,902 | 1,876 | 1,891 | 82,800 |
| 2017/12/07 | 1,873 | 1,905 | 1,864 | 1,879 | 54,500 |
| 2017/12/06 | 1,844 | 1,877 | 1,835 | 1,855 | 72,400 |
| 2017/12/05 | 1,872 | 1,872 | 1,830 | 1,847 | 65,600 |
| 2017/12/04 | 1,925 | 1,948 | 1,887 | 1,889 | 77,000 |
| 2017/12/01 | 1,925 | 1,925 | 1,872 | 1,899 | 91,600 |
| 2017/11/30 | 1,830 | 1,928 | 1,816 | 1,916 | 147,800 |
| 2017/11/29 | 1,842 | 1,850 | 1,810 | 1,818 | 91,800 |
| 2017/11/28 | 1,911 | 1,911 | 1,829 | 1,829 | 150,400 |
| 2017/11/27 | 1,974 | 1,985 | 1,876 | 1,889 | 290,500 |
| 2017/11/24 | 1,779 | 1,779 | 1,757 | 1,757 | 53,000 |
| 2017/11/22 | 1,815 | 1,818 | 1,769 | 1,769 | 53,100 |
| 2017/11/21 | 1,793 | 1,828 | 1,785 | 1,801 | 99,000 |
| 2017/11/20 | 1,764 | 1,804 | 1,763 | 1,763 | 66,500 |
| 2017/11/17 | 1,800 | 1,830 | 1,773 | 1,774 | 78,900 |
| 2017/11/16 | 1,711 | 1,795 | 1,701 | 1,774 | 79,200 |
| 2017/11/15 | 1,809 | 1,818 | 1,731 | 1,731 | 104,500 |
| 2017/11/14 | 1,799 | 1,809 | 1,786 | 1,791 | 80,000 |
| 2017/11/13 | 1,808 | 1,818 | 1,785 | 1,787 | 52,300 |
| 2017/11/10 | 1,802 | 1,839 | 1,787 | 1,791 | 125,200 |
| 2017/11/09 | 1,810 | 1,844 | 1,790 | 1,824 | 197,700 |
| 2017/11/08 | 1,770 | 1,810 | 1,730 | 1,810 | 150,500 |
| 2017/11/07 | 1,733 | 1,796 | 1,725 | 1,764 | 132,100 |
| 2017/11/06 | 1,732 | 1,740 | 1,705 | 1,732 | 100,400 |
| 2017/11/02 | 1,748 | 1,748 | 1,688 | 1,727 | 108,700 |
| 2017/11/01 | 1,768 | 1,772 | 1,698 | 1,720 | 224,800 |
| 2017/10/31 | 1,712 | 1,750 | 1,695 | 1,746 | 137,200 |
| 2017/10/30 | 1,738 | 1,754 | 1,708 | 1,716 | 203,700 |
| 2017/10/27 | 1,705 | 1,723 | 1,699 | 1,722 | 45,700 |
| 2017/10/26 | 1,715 | 1,720 | 1,696 | 1,703 | 47,300 |
| 2017/10/25 | 1,743 | 1,747 | 1,712 | 1,721 | 73,600 |
| 2017/10/24 | 1,713 | 1,733 | 1,705 | 1,733 | 69,200 |
| 2017/10/23 | 1,702 | 1,711 | 1,692 | 1,705 | 47,400 |
| 2017/10/20 | 1,696 | 1,698 | 1,686 | 1,687 | 34,700 |
| 2017/10/19 | 1,716 | 1,719 | 1,698 | 1,713 | 44,500 |
| 2017/10/18 | 1,719 | 1,720 | 1,687 | 1,720 | 62,500 |
| 2017/10/17 | 1,701 | 1,715 | 1,695 | 1,707 | 49,000 |
| 2017/10/16 | 1,737 | 1,745 | 1,701 | 1,704 | 69,200 |
| 2017/10/13 | 1,730 | 1,742 | 1,716 | 1,731 | 64,800 |
| 2017/10/12 | 1,715 | 1,724 | 1,709 | 1,720 | 36,200 |
| 2017/10/11 | 1,704 | 1,726 | 1,704 | 1,715 | 58,400 |
| 2017/10/10 | 1,691 | 1,718 | 1,685 | 1,718 | 75,800 |
| 2017/10/06 | 1,710 | 1,727 | 1,689 | 1,694 | 54,800 |
| 2017/10/05 | 1,740 | 1,752 | 1,706 | 1,710 | 81,700 |
| 2017/10/04 | 1,734 | 1,742 | 1,716 | 1,738 | 103,800 |
| 2017/10/03 | 1,730 | 1,740 | 1,718 | 1,734 | 104,000 |
| 2017/10/02 | 1,712 | 1,731 | 1,706 | 1,718 | 77,100 |
| 2017/09/29 | 1,700 | 1,714 | 1,690 | 1,704 | 87,000 |
| 2017/09/28 | 1,689 | 1,705 | 1,670 | 1,704 | 120,800 |
| 2017/09/27 | 1,659 | 1,674 | 1,642 | 1,660 | 97,400 |
| 2017/09/26 | 1,652 | 1,679 | 1,650 | 1,663 | 69,900 |
| 2017/09/25 | 1,660 | 1,682 | 1,657 | 1,667 | 73,000 |
| 2017/09/22 | 1,641 | 1,684 | 1,637 | 1,648 | 83,300 |
| 2017/09/21 | 1,655 | 1,660 | 1,637 | 1,651 | 83,800 |
| 2017/09/20 | 1,677 | 1,690 | 1,659 | 1,663 | 73,100 |
| 2017/09/19 | 1,659 | 1,690 | 1,659 | 1,670 | 113,300 |
| 2017/09/15 | 1,618 | 1,652 | 1,618 | 1,642 | 124,900 |
| 2017/09/14 | 1,590 | 1,623 | 1,590 | 1,620 | 106,200 |
| 2017/09/13 | 1,585 | 1,609 | 1,579 | 1,585 | 62,000 |
| 2017/09/12 | 1,543 | 1,587 | 1,543 | 1,573 | 86,300 |
| 2017/09/11 | 1,531 | 1,556 | 1,528 | 1,540 | 82,700 |
| 2017/09/08 | 1,516 | 1,532 | 1,507 | 1,515 | 59,600 |
| 2017/09/07 | 1,514 | 1,535 | 1,504 | 1,516 | 63,100 |
| 2017/09/06 | 1,478 | 1,512 | 1,461 | 1,497 | 84,900 |
| 2017/09/05 | 1,560 | 1,562 | 1,477 | 1,489 | 154,000 |
| 2017/09/04 | 1,634 | 1,634 | 1,546 | 1,555 | 127,500 |
| 2017/09/01 | 1,626 | 1,637 | 1,610 | 1,634 | 58,800 |
| 2017/08/31 | 1,630 | 1,650 | 1,614 | 1,623 | 103,900 |
| 2017/08/30 | 1,594 | 1,626 | 1,594 | 1,619 | 116,800 |
| 2017/08/29 | 1,563 | 1,596 | 1,550 | 1,591 | 102,800 |
| 2017/08/28 | 1,573 | 1,579 | 1,552 | 1,565 | 58,800 |
| 2017/08/25 | 1,568 | 1,583 | 1,561 | 1,573 | 66,600 |
| 2017/08/24 | 1,554 | 1,581 | 1,552 | 1,568 | 65,200 |
| 2017/08/23 | 1,564 | 1,574 | 1,547 | 1,554 | 50,800 |
| 2017/08/22 | 1,558 | 1,571 | 1,550 | 1,561 | 37,500 |
| 2017/08/21 | 1,562 | 1,566 | 1,548 | 1,558 | 36,300 |
| 2017/08/18 | 1,558 | 1,571 | 1,551 | 1,560 | 90,900 |
| 2017/08/17 | 1,558 | 1,592 | 1,558 | 1,584 | 101,400 |
| 2017/08/16 | 1,556 | 1,566 | 1,537 | 1,556 | 117,400 |
| 2017/08/15 | 1,568 | 1,587 | 1,554 | 1,555 | 76,000 |
| 2017/08/14 | 1,572 | 1,583 | 1,547 | 1,567 | 122,200 |
| 2017/08/10 | 1,560 | 1,587 | 1,553 | 1,576 | 89,100 |
| 2017/08/09 | 1,576 | 1,577 | 1,531 | 1,560 | 139,400 |
| 2017/08/08 | 1,584 | 1,604 | 1,564 | 1,588 | 94,500 |
| 2017/08/07 | 1,570 | 1,598 | 1,561 | 1,584 | 173,600 |
| 2017/08/04 | 1,566 | 1,573 | 1,535 | 1,568 | 149,100 |
| 2017/08/03 | 1,590 | 1,590 | 1,557 | 1,568 | 107,300 |
| 2017/08/02 | 1,559 | 1,595 | 1,550 | 1,590 | 137,300 |
| 2017/08/01 | 1,530 | 1,595 | 1,521 | 1,551 | 486,100 |
| 2017/07/31 | 1,483 | 1,506 | 1,478 | 1,486 | 144,200 |
| 2017/07/28 | 1,440 | 1,482 | 1,432 | 1,474 | 129,600 |
| 2017/07/27 | 1,450 | 1,456 | 1,434 | 1,439 | 113,200 |
| 2017/07/26 | 1,465 | 1,471 | 1,444 | 1,452 | 120,500 |
| 2017/07/25 | 1,456 | 1,474 | 1,446 | 1,456 | 86,400 |
| 2017/07/24 | 1,470 | 1,470 | 1,446 | 1,456 | 102,500 |
| 2017/07/21 | 1,474 | 1,483 | 1,466 | 1,470 | 65,900 |
| 2017/07/20 | 1,479 | 1,493 | 1,467 | 1,474 | 78,700 |
| 2017/07/19 | 1,470 | 1,509 | 1,461 | 1,478 | 149,400 |
| 2017/07/18 | 1,468 | 1,485 | 1,456 | 1,470 | 175,600 |
| 2017/07/14 | 1,465 | 1,486 | 1,462 | 1,463 | 71,100 |
| 2017/07/13 | 1,462 | 1,492 | 1,462 | 1,462 | 88,400 |
| 2017/07/12 | 1,462 | 1,475 | 1,456 | 1,462 | 69,100 |
| 2017/07/11 | 1,459 | 1,483 | 1,459 | 1,477 | 75,600 |
| 2017/07/10 | 1,456 | 1,473 | 1,455 | 1,460 | 82,000 |
| 2017/07/07 | 1,457 | 1,484 | 1,448 | 1,458 | 112,000 |
| 2017/07/06 | 1,439 | 1,470 | 1,431 | 1,467 | 85,500 |
| 2017/07/05 | 1,407 | 1,438 | 1,407 | 1,434 | 59,100 |
| 2017/07/04 | 1,452 | 1,452 | 1,400 | 1,404 | 89,500 |
| 2017/07/03 | 1,437 | 1,456 | 1,424 | 1,436 | 74,800 |
| 2017/06/30 | 1,412 | 1,423 | 1,407 | 1,422 | 52,400 |
| 2017/06/29 | 1,408 | 1,438 | 1,408 | 1,436 | 60,200 |
| 2017/06/28 | 1,399 | 1,409 | 1,390 | 1,405 | 65,300 |
| 2017/06/27 | 1,400 | 1,409 | 1,388 | 1,409 | 44,300 |
| 2017/06/26 | 1,400 | 1,406 | 1,387 | 1,393 | 44,600 |
| 2017/06/23 | 1,405 | 1,417 | 1,388 | 1,395 | 67,600 |
| 2017/06/22 | 1,409 | 1,411 | 1,391 | 1,404 | 58,100 |
| 2017/06/21 | 1,422 | 1,425 | 1,396 | 1,396 | 48,400 |
| 2017/06/20 | 1,397 | 1,428 | 1,397 | 1,424 | 63,700 |
| 2017/06/19 | 1,398 | 1,403 | 1,393 | 1,394 | 41,100 |
| 2017/06/16 | 1,411 | 1,415 | 1,391 | 1,391 | 85,400 |
| 2017/06/15 | 1,406 | 1,415 | 1,391 | 1,392 | 66,200 |
| 2017/06/14 | 1,420 | 1,448 | 1,406 | 1,406 | 88,600 |
| 2017/06/13 | 1,398 | 1,416 | 1,392 | 1,409 | 67,300 |
| 2017/06/12 | 1,416 | 1,420 | 1,396 | 1,398 | 81,700 |
| 2017/06/09 | 1,428 | 1,462 | 1,417 | 1,424 | 124,100 |
| 2017/06/08 | 1,435 | 1,487 | 1,433 | 1,452 | 223,100 |
| 2017/06/07 | 1,406 | 1,447 | 1,402 | 1,441 | 131,600 |
| 2017/06/06 | 1,386 | 1,416 | 1,377 | 1,406 | 122,500 |
| 2017/06/05 | 1,385 | 1,386 | 1,355 | 1,381 | 107,700 |
| 2017/06/02 | 1,397 | 1,397 | 1,381 | 1,385 | 124,600 |
| 2017/06/01 | 1,394 | 1,398 | 1,381 | 1,383 | 68,500 |
| 2017/05/31 | 1,382 | 1,397 | 1,376 | 1,394 | 75,000 |
| 2017/05/30 | 1,390 | 1,400 | 1,375 | 1,382 | 61,800 |
| 2017/05/29 | 1,404 | 1,414 | 1,389 | 1,389 | 82,100 |
| 2017/05/26 | 1,453 | 1,453 | 1,401 | 1,404 | 117,300 |
| 2017/05/25 | 1,453 | 1,464 | 1,425 | 1,455 | 91,000 |
| 2017/05/24 | 1,434 | 1,455 | 1,418 | 1,453 | 150,100 |
| 2017/05/23 | 1,396 | 1,431 | 1,395 | 1,420 | 178,600 |
| 2017/05/22 | 1,400 | 1,409 | 1,378 | 1,382 | 131,900 |
| 2017/05/19 | 1,374 | 1,399 | 1,371 | 1,386 | 146,100 |
| 2017/05/18 | 1,342 | 1,390 | 1,333 | 1,388 | 195,400 |
| 2017/05/17 | 1,340 | 1,383 | 1,317 | 1,372 | 133,200 |
| 2017/05/16 | 1,338 | 1,360 | 1,337 | 1,344 | 79,700 |
| 2017/05/15 | 1,346 | 1,358 | 1,328 | 1,332 | 90,900 |
| 2017/05/12 | 1,361 | 1,378 | 1,354 | 1,359 | 105,800 |
| 2017/05/11 | 1,396 | 1,396 | 1,369 | 1,376 | 110,000 |
| 2017/05/10 | 1,381 | 1,399 | 1,375 | 1,382 | 123,100 |
| 2017/05/09 | 1,404 | 1,408 | 1,373 | 1,381 | 161,900 |
| 2017/05/08 | 1,404 | 1,434 | 1,395 | 1,410 | 205,300 |
| 2017/05/02 | 1,369 | 1,394 | 1,348 | 1,390 | 361,900 |
| 2017/05/01 | 1,279 | 1,363 | 1,265 | 1,360 | 541,400 |
| 2017/04/28 | 1,187 | 1,196 | 1,174 | 1,190 | 75,500 |
| 2017/04/27 | 1,190 | 1,195 | 1,170 | 1,191 | 136,200 |
| 2017/04/26 | 1,149 | 1,195 | 1,148 | 1,191 | 291,900 |
| 2017/04/25 | 1,127 | 1,217 | 1,110 | 1,146 | 824,600 |
| 2017/04/24 | 1,000 | 1,015 | 1,000 | 1,007 | 46,000 |
| 2017/04/21 | 992 | 1,000 | 992 | 1,000 | 26,400 |
| 2017/04/20 | 993 | 999 | 992 | 992 | 14,000 |
| 2017/04/19 | 991 | 1,000 | 990 | 991 | 20,800 |
| 2017/04/18 | 986 | 996 | 981 | 985 | 17,800 |
| 2017/04/17 | 980 | 986 | 978 | 985 | 12,200 |
| 2017/04/14 | 979 | 982 | 975 | 976 | 15,500 |
| 2017/04/13 | 980 | 982 | 974 | 978 | 17,600 |
| 2017/04/12 | 1,001 | 1,001 | 980 | 982 | 33,100 |
| 2017/04/11 | 1,008 | 1,015 | 1,001 | 1,002 | 22,600 |
| 2017/04/10 | 1,003 | 1,019 | 1,003 | 1,017 | 12,400 |
| 2017/04/07 | 1,007 | 1,023 | 1,005 | 1,009 | 21,500 |
| 2017/04/06 | 1,019 | 1,019 | 1,005 | 1,006 | 26,800 |
| 2017/04/05 | 1,032 | 1,035 | 1,016 | 1,019 | 22,700 |
| 2017/04/04 | 1,041 | 1,041 | 1,027 | 1,032 | 16,300 |
| 2017/04/03 | 1,031 | 1,040 | 1,026 | 1,034 | 28,900 |
| 2017/03/31 | 1,060 | 1,068 | 1,031 | 1,031 | 36,300 |
| 2017/03/30 | 1,074 | 1,076 | 1,059 | 1,060 | 22,900 |
| 2017/03/29 | 1,090 | 1,090 | 1,070 | 1,073 | 16,100 |
| 2017/03/28 | 1,091 | 1,095 | 1,082 | 1,095 | 35,500 |
| 2017/03/27 | 1,094 | 1,094 | 1,080 | 1,081 | 29,800 |
| 2017/03/24 | 1,091 | 1,102 | 1,086 | 1,093 | 28,900 |
| 2017/03/23 | 1,084 | 1,096 | 1,082 | 1,091 | 15,500 |
| 2017/03/22 | 1,085 | 1,091 | 1,080 | 1,083 | 32,600 |
| 2017/03/21 | 1,085 | 1,096 | 1,085 | 1,094 | 20,200 |
| 2017/03/17 | 1,082 | 1,084 | 1,080 | 1,082 | 8,300 |
| 2017/03/16 | 1,086 | 1,097 | 1,080 | 1,086 | 18,900 |
| 2017/03/15 | 1,088 | 1,090 | 1,084 | 1,086 | 12,900 |
| 2017/03/14 | 1,099 | 1,099 | 1,088 | 1,088 | 22,300 |
| 2017/03/13 | 1,091 | 1,104 | 1,090 | 1,091 | 24,000 |
| 2017/03/10 | 1,091 | 1,102 | 1,085 | 1,099 | 39,800 |
| 2017/03/09 | 1,095 | 1,104 | 1,083 | 1,094 | 23,200 |
| 2017/03/08 | 1,102 | 1,102 | 1,084 | 1,095 | 31,000 |
| 2017/03/07 | 1,107 | 1,107 | 1,095 | 1,096 | 21,500 |
| 2017/03/06 | 1,117 | 1,120 | 1,096 | 1,115 | 19,700 |
| 2017/03/03 | 1,122 | 1,130 | 1,103 | 1,117 | 29,700 |
| 2017/03/02 | 1,125 | 1,129 | 1,119 | 1,122 | 21,300 |
| 2017/03/01 | 1,123 | 1,127 | 1,118 | 1,125 | 12,000 |
| 2017/02/28 | 1,114 | 1,133 | 1,114 | 1,120 | 34,100 |
| 2017/02/27 | 1,121 | 1,123 | 1,105 | 1,113 | 33,900 |
| 2017/02/24 | 1,111 | 1,130 | 1,108 | 1,120 | 16,600 |
| 2017/02/23 | 1,114 | 1,114 | 1,105 | 1,111 | 22,000 |
| 2017/02/22 | 1,091 | 1,110 | 1,085 | 1,108 | 39,200 |
| 2017/02/21 | 1,080 | 1,091 | 1,079 | 1,086 | 18,100 |
| 2017/02/20 | 1,080 | 1,081 | 1,075 | 1,077 | 19,100 |
| 2017/02/17 | 1,070 | 1,081 | 1,070 | 1,076 | 25,700 |
| 2017/02/16 | 1,069 | 1,080 | 1,069 | 1,070 | 22,600 |
| 2017/02/15 | 1,062 | 1,072 | 1,050 | 1,069 | 21,500 |
| 2017/02/14 | 1,059 | 1,065 | 1,050 | 1,053 | 32,600 |
| 2017/02/13 | 1,040 | 1,048 | 1,040 | 1,044 | 30,000 |
| 2017/02/10 | 1,037 | 1,038 | 1,021 | 1,035 | 22,800 |
| 2017/02/09 | 1,024 | 1,033 | 1,021 | 1,029 | 13,200 |
| 2017/02/08 | 1,024 | 1,026 | 1,020 | 1,024 | 18,200 |
| 2017/02/07 | 1,021 | 1,027 | 1,020 | 1,022 | 24,600 |
| 2017/02/06 | 1,029 | 1,030 | 1,022 | 1,028 | 18,000 |
| 2017/02/03 | 1,025 | 1,029 | 1,022 | 1,022 | 11,700 |
| 2017/02/02 | 1,034 | 1,034 | 1,021 | 1,027 | 38,800 |
| 2017/02/01 | 1,032 | 1,034 | 1,028 | 1,033 | 18,300 |
| 2017/01/31 | 1,022 | 1,029 | 1,021 | 1,026 | 15,200 |
| 2017/01/30 | 1,024 | 1,032 | 1,020 | 1,028 | 25,300 |
| 2017/01/27 | 1,037 | 1,037 | 1,021 | 1,024 | 17,700 |
| 2017/01/26 | 1,031 | 1,031 | 1,022 | 1,027 | 24,000 |
| 2017/01/25 | 1,029 | 1,032 | 1,018 | 1,020 | 18,000 |
| 2017/01/24 | 1,023 | 1,030 | 1,019 | 1,025 | 9,300 |
| 2017/01/23 | 1,033 | 1,035 | 1,025 | 1,028 | 12,800 |
| 2017/01/20 | 1,031 | 1,036 | 1,020 | 1,035 | 16,600 |
| 2017/01/19 | 1,030 | 1,037 | 1,022 | 1,031 | 13,500 |
| 2017/01/18 | 1,030 | 1,031 | 1,016 | 1,031 | 21,100 |
| 2017/01/17 | 1,025 | 1,030 | 1,021 | 1,027 | 15,800 |
| 2017/01/16 | 1,045 | 1,050 | 1,025 | 1,036 | 19,400 |
| 2017/01/13 | 1,040 | 1,041 | 1,026 | 1,039 | 21,400 |
| 2017/01/12 | 1,055 | 1,055 | 1,031 | 1,046 | 29,500 |
| 2017/01/11 | 1,062 | 1,063 | 1,051 | 1,058 | 32,300 |
| 2017/01/10 | 1,080 | 1,080 | 1,062 | 1,067 | 23,100 |
| 2017/01/06 | 1,073 | 1,073 | 1,066 | 1,072 | 38,500 |
| 2017/01/05 | 1,075 | 1,093 | 1,070 | 1,073 | 40,100 |
| 2017/01/04 | 1,041 | 1,076 | 1,041 | 1,070 | 43,700 |