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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,133 | 1,136 | 1,118 | 1,130 | 27,000 |
| 2018/12/27 | 1,092 | 1,136 | 1,092 | 1,136 | 49,600 |
| 2018/12/26 | 1,040 | 1,067 | 1,040 | 1,053 | 42,600 |
| 2018/12/25 | 1,064 | 1,065 | 1,029 | 1,033 | 54,900 |
| 2018/12/21 | 1,105 | 1,119 | 1,087 | 1,112 | 85,200 |
| 2018/12/20 | 1,150 | 1,170 | 1,106 | 1,112 | 43,200 |
| 2018/12/19 | 1,173 | 1,181 | 1,149 | 1,171 | 43,800 |
| 2018/12/18 | 1,209 | 1,209 | 1,175 | 1,181 | 51,200 |
| 2018/12/17 | 1,222 | 1,244 | 1,211 | 1,215 | 41,500 |
| 2018/12/14 | 1,242 | 1,244 | 1,215 | 1,224 | 39,400 |
| 2018/12/13 | 1,250 | 1,261 | 1,244 | 1,252 | 30,200 |
| 2018/12/12 | 1,244 | 1,264 | 1,235 | 1,246 | 43,500 |
| 2018/12/11 | 1,280 | 1,284 | 1,238 | 1,239 | 38,400 |
| 2018/12/10 | 1,300 | 1,304 | 1,269 | 1,275 | 42,700 |
| 2018/12/07 | 1,298 | 1,311 | 1,277 | 1,299 | 35,800 |
| 2018/12/06 | 1,325 | 1,325 | 1,298 | 1,309 | 39,300 |
| 2018/12/05 | 1,317 | 1,327 | 1,300 | 1,313 | 33,800 |
| 2018/12/04 | 1,371 | 1,371 | 1,328 | 1,332 | 31,900 |
| 2018/12/03 | 1,346 | 1,371 | 1,345 | 1,351 | 24,600 |
| 2018/11/30 | 1,325 | 1,342 | 1,324 | 1,339 | 15,800 |
| 2018/11/29 | 1,346 | 1,359 | 1,332 | 1,338 | 17,200 |
| 2018/11/28 | 1,305 | 1,344 | 1,305 | 1,344 | 26,800 |
| 2018/11/27 | 1,309 | 1,309 | 1,285 | 1,304 | 21,300 |
| 2018/11/26 | 1,302 | 1,308 | 1,280 | 1,296 | 30,600 |
| 2018/11/22 | 1,291 | 1,309 | 1,277 | 1,290 | 32,300 |
| 2018/11/21 | 1,281 | 1,294 | 1,265 | 1,290 | 41,500 |
| 2018/11/20 | 1,281 | 1,294 | 1,270 | 1,294 | 32,300 |
| 2018/11/19 | 1,297 | 1,302 | 1,266 | 1,281 | 37,400 |
| 2018/11/16 | 1,324 | 1,324 | 1,285 | 1,291 | 30,900 |
| 2018/11/15 | 1,317 | 1,335 | 1,309 | 1,333 | 22,200 |
| 2018/11/14 | 1,319 | 1,339 | 1,313 | 1,328 | 30,900 |
| 2018/11/13 | 1,312 | 1,323 | 1,293 | 1,321 | 31,500 |
| 2018/11/12 | 1,342 | 1,354 | 1,334 | 1,352 | 21,100 |
| 2018/11/09 | 1,347 | 1,363 | 1,335 | 1,354 | 23,500 |
| 2018/11/08 | 1,345 | 1,368 | 1,343 | 1,346 | 38,300 |
| 2018/11/07 | 1,386 | 1,390 | 1,340 | 1,347 | 39,900 |
| 2018/11/06 | 1,353 | 1,386 | 1,351 | 1,368 | 40,800 |
| 2018/11/05 | 1,348 | 1,367 | 1,334 | 1,344 | 62,700 |
| 2018/11/02 | 1,312 | 1,348 | 1,306 | 1,347 | 51,900 |
| 2018/11/01 | 1,309 | 1,309 | 1,278 | 1,289 | 71,600 |
| 2018/10/31 | 1,236 | 1,287 | 1,236 | 1,279 | 90,800 |
| 2018/10/30 | 1,213 | 1,269 | 1,209 | 1,236 | 275,800 |
| 2018/10/29 | 1,371 | 1,401 | 1,344 | 1,347 | 53,300 |
| 2018/10/26 | 1,426 | 1,428 | 1,375 | 1,385 | 59,000 |
| 2018/10/25 | 1,392 | 1,422 | 1,391 | 1,399 | 57,400 |
| 2018/10/24 | 1,451 | 1,457 | 1,416 | 1,446 | 51,700 |
| 2018/10/23 | 1,496 | 1,498 | 1,439 | 1,439 | 59,800 |
| 2018/10/22 | 1,465 | 1,513 | 1,453 | 1,508 | 53,200 |
| 2018/10/19 | 1,484 | 1,489 | 1,461 | 1,465 | 42,600 |
| 2018/10/18 | 1,522 | 1,525 | 1,499 | 1,499 | 37,100 |
| 2018/10/17 | 1,511 | 1,537 | 1,511 | 1,522 | 38,900 |
| 2018/10/16 | 1,496 | 1,510 | 1,479 | 1,495 | 45,000 |
| 2018/10/15 | 1,526 | 1,527 | 1,498 | 1,505 | 58,500 |
| 2018/10/12 | 1,506 | 1,538 | 1,505 | 1,523 | 48,500 |
| 2018/10/11 | 1,544 | 1,554 | 1,512 | 1,512 | 100,800 |
| 2018/10/10 | 1,616 | 1,631 | 1,608 | 1,610 | 45,500 |
| 2018/10/09 | 1,612 | 1,619 | 1,598 | 1,607 | 55,500 |
| 2018/10/05 | 1,613 | 1,625 | 1,604 | 1,616 | 44,700 |
| 2018/10/04 | 1,576 | 1,631 | 1,565 | 1,622 | 74,200 |
| 2018/10/03 | 1,583 | 1,594 | 1,561 | 1,561 | 26,500 |
| 2018/10/02 | 1,597 | 1,617 | 1,582 | 1,583 | 28,900 |
| 2018/10/01 | 1,604 | 1,614 | 1,594 | 1,597 | 22,300 |
| 2018/09/28 | 1,611 | 1,613 | 1,585 | 1,595 | 35,100 |
| 2018/09/27 | 1,601 | 1,612 | 1,582 | 1,596 | 34,500 |
| 2018/09/26 | 1,626 | 1,626 | 1,603 | 1,611 | 43,300 |
| 2018/09/25 | 1,614 | 1,624 | 1,600 | 1,623 | 40,600 |
| 2018/09/21 | 1,586 | 1,612 | 1,586 | 1,606 | 17,100 |
| 2018/09/20 | 1,587 | 1,590 | 1,570 | 1,585 | 18,300 |
| 2018/09/19 | 1,572 | 1,595 | 1,568 | 1,586 | 31,800 |
| 2018/09/18 | 1,566 | 1,568 | 1,540 | 1,553 | 24,300 |
| 2018/09/14 | 1,514 | 1,554 | 1,514 | 1,545 | 61,100 |
| 2018/09/13 | 1,519 | 1,545 | 1,506 | 1,526 | 33,700 |
| 2018/09/12 | 1,545 | 1,545 | 1,513 | 1,519 | 30,300 |
| 2018/09/11 | 1,554 | 1,555 | 1,533 | 1,549 | 26,000 |
| 2018/09/10 | 1,560 | 1,569 | 1,547 | 1,553 | 16,800 |
| 2018/09/07 | 1,579 | 1,584 | 1,557 | 1,560 | 25,300 |
| 2018/09/06 | 1,580 | 1,602 | 1,578 | 1,594 | 20,800 |
| 2018/09/05 | 1,609 | 1,609 | 1,589 | 1,592 | 18,300 |
| 2018/09/04 | 1,614 | 1,638 | 1,596 | 1,609 | 24,300 |
| 2018/09/03 | 1,640 | 1,640 | 1,590 | 1,614 | 44,800 |
| 2018/08/31 | 1,616 | 1,641 | 1,603 | 1,632 | 37,400 |
| 2018/08/30 | 1,620 | 1,633 | 1,612 | 1,624 | 29,900 |
| 2018/08/29 | 1,603 | 1,619 | 1,602 | 1,616 | 22,300 |
| 2018/08/28 | 1,589 | 1,608 | 1,588 | 1,603 | 54,800 |
| 2018/08/27 | 1,552 | 1,572 | 1,538 | 1,569 | 32,500 |
| 2018/08/24 | 1,527 | 1,531 | 1,523 | 1,524 | 10,200 |
| 2018/08/23 | 1,509 | 1,525 | 1,503 | 1,523 | 16,600 |
| 2018/08/22 | 1,476 | 1,506 | 1,472 | 1,502 | 21,800 |
| 2018/08/21 | 1,476 | 1,482 | 1,461 | 1,475 | 27,200 |
| 2018/08/20 | 1,512 | 1,512 | 1,481 | 1,485 | 27,500 |
| 2018/08/17 | 1,511 | 1,523 | 1,506 | 1,512 | 19,800 |
| 2018/08/16 | 1,516 | 1,528 | 1,497 | 1,510 | 45,800 |
| 2018/08/15 | 1,605 | 1,606 | 1,550 | 1,556 | 22,100 |
| 2018/08/14 | 1,597 | 1,612 | 1,585 | 1,601 | 31,800 |
| 2018/08/13 | 1,611 | 1,614 | 1,577 | 1,589 | 55,900 |
| 2018/08/10 | 1,635 | 1,659 | 1,626 | 1,628 | 58,800 |
| 2018/08/09 | 1,605 | 1,640 | 1,593 | 1,635 | 76,500 |
| 2018/08/08 | 1,600 | 1,606 | 1,586 | 1,600 | 51,000 |
| 2018/08/07 | 1,593 | 1,609 | 1,590 | 1,595 | 60,400 |
| 2018/08/06 | 1,601 | 1,620 | 1,592 | 1,593 | 52,600 |
| 2018/08/03 | 1,625 | 1,625 | 1,591 | 1,593 | 67,400 |
| 2018/08/02 | 1,613 | 1,658 | 1,604 | 1,627 | 118,500 |
| 2018/08/01 | 1,572 | 1,614 | 1,552 | 1,611 | 185,400 |
| 2018/07/31 | 1,581 | 1,607 | 1,563 | 1,596 | 154,300 |
| 2018/07/30 | 1,585 | 1,586 | 1,562 | 1,578 | 70,200 |
| 2018/07/27 | 1,562 | 1,590 | 1,558 | 1,588 | 37,900 |
| 2018/07/26 | 1,554 | 1,571 | 1,551 | 1,562 | 46,000 |
| 2018/07/25 | 1,555 | 1,570 | 1,547 | 1,553 | 28,900 |
| 2018/07/24 | 1,542 | 1,560 | 1,530 | 1,554 | 36,400 |
| 2018/07/23 | 1,541 | 1,558 | 1,532 | 1,541 | 44,500 |
| 2018/07/20 | 1,566 | 1,583 | 1,557 | 1,561 | 47,400 |
| 2018/07/19 | 1,560 | 1,583 | 1,558 | 1,579 | 36,200 |
| 2018/07/18 | 1,555 | 1,566 | 1,544 | 1,559 | 40,900 |
| 2018/07/17 | 1,543 | 1,566 | 1,534 | 1,551 | 31,700 |
| 2018/07/13 | 1,536 | 1,550 | 1,521 | 1,541 | 75,500 |
| 2018/07/12 | 1,554 | 1,555 | 1,532 | 1,537 | 55,900 |
| 2018/07/11 | 1,550 | 1,563 | 1,531 | 1,560 | 68,500 |
| 2018/07/10 | 1,555 | 1,575 | 1,547 | 1,550 | 72,300 |
| 2018/07/09 | 1,542 | 1,566 | 1,531 | 1,562 | 24,800 |
| 2018/07/06 | 1,525 | 1,544 | 1,515 | 1,542 | 33,500 |
| 2018/07/05 | 1,554 | 1,563 | 1,520 | 1,525 | 36,600 |
| 2018/07/04 | 1,589 | 1,593 | 1,552 | 1,554 | 36,400 |
| 2018/07/03 | 1,631 | 1,633 | 1,591 | 1,603 | 50,500 |
| 2018/07/02 | 1,668 | 1,686 | 1,630 | 1,631 | 55,600 |
| 2018/06/29 | 1,645 | 1,660 | 1,622 | 1,650 | 34,000 |
| 2018/06/28 | 1,644 | 1,650 | 1,594 | 1,644 | 74,200 |
| 2018/06/27 | 1,650 | 1,655 | 1,627 | 1,644 | 29,500 |
| 2018/06/26 | 1,637 | 1,661 | 1,606 | 1,652 | 43,300 |
| 2018/06/25 | 1,666 | 1,667 | 1,638 | 1,641 | 47,000 |
| 2018/06/22 | 1,645 | 1,669 | 1,614 | 1,666 | 65,900 |
| 2018/06/21 | 1,654 | 1,679 | 1,648 | 1,660 | 47,200 |
| 2018/06/20 | 1,660 | 1,673 | 1,606 | 1,671 | 66,000 |
| 2018/06/19 | 1,700 | 1,700 | 1,648 | 1,660 | 62,700 |
| 2018/06/18 | 1,720 | 1,742 | 1,701 | 1,704 | 64,100 |
| 2018/06/15 | 1,766 | 1,766 | 1,713 | 1,716 | 51,500 |
| 2018/06/14 | 1,750 | 1,769 | 1,738 | 1,749 | 42,000 |
| 2018/06/13 | 1,770 | 1,773 | 1,751 | 1,771 | 39,600 |
| 2018/06/12 | 1,783 | 1,811 | 1,763 | 1,777 | 29,100 |
| 2018/06/11 | 1,806 | 1,815 | 1,768 | 1,779 | 28,700 |
| 2018/06/08 | 1,759 | 1,808 | 1,759 | 1,803 | 66,600 |
| 2018/06/07 | 1,734 | 1,775 | 1,732 | 1,771 | 53,400 |
| 2018/06/06 | 1,740 | 1,748 | 1,723 | 1,734 | 53,000 |
| 2018/06/05 | 1,720 | 1,738 | 1,703 | 1,734 | 63,600 |
| 2018/06/04 | 1,715 | 1,727 | 1,704 | 1,716 | 49,300 |
| 2018/06/01 | 1,689 | 1,721 | 1,687 | 1,711 | 45,200 |
| 2018/05/31 | 1,724 | 1,734 | 1,702 | 1,708 | 23,000 |
| 2018/05/30 | 1,723 | 1,738 | 1,710 | 1,714 | 30,200 |
| 2018/05/29 | 1,766 | 1,768 | 1,733 | 1,752 | 49,300 |
| 2018/05/28 | 1,773 | 1,790 | 1,765 | 1,781 | 43,600 |
| 2018/05/25 | 1,783 | 1,797 | 1,767 | 1,776 | 45,300 |
| 2018/05/24 | 1,825 | 1,828 | 1,782 | 1,796 | 67,600 |
| 2018/05/23 | 1,860 | 1,862 | 1,827 | 1,828 | 30,400 |
| 2018/05/22 | 1,866 | 1,866 | 1,835 | 1,856 | 57,900 |
| 2018/05/21 | 1,864 | 1,869 | 1,853 | 1,866 | 33,200 |
| 2018/05/18 | 1,853 | 1,868 | 1,843 | 1,859 | 58,500 |
| 2018/05/17 | 1,867 | 1,874 | 1,844 | 1,851 | 68,600 |
| 2018/05/16 | 1,851 | 1,870 | 1,839 | 1,867 | 40,200 |
| 2018/05/15 | 1,863 | 1,872 | 1,855 | 1,866 | 53,400 |
| 2018/05/14 | 1,862 | 1,875 | 1,853 | 1,865 | 33,700 |
| 2018/05/11 | 1,852 | 1,879 | 1,852 | 1,873 | 50,400 |
| 2018/05/10 | 1,837 | 1,864 | 1,837 | 1,856 | 34,800 |
| 2018/05/09 | 1,861 | 1,885 | 1,831 | 1,834 | 84,500 |
| 2018/05/08 | 1,840 | 1,871 | 1,837 | 1,855 | 65,600 |
| 2018/05/07 | 1,892 | 1,892 | 1,846 | 1,850 | 67,200 |
| 2018/05/02 | 1,867 | 1,908 | 1,853 | 1,892 | 200,800 |
| 2018/05/01 | 1,726 | 1,970 | 1,721 | 1,893 | 750,100 |
| 2018/04/27 | 1,632 | 1,636 | 1,596 | 1,606 | 92,200 |
| 2018/04/26 | 1,637 | 1,646 | 1,622 | 1,632 | 69,800 |
| 2018/04/25 | 1,630 | 1,639 | 1,620 | 1,639 | 67,700 |
| 2018/04/24 | 1,633 | 1,647 | 1,628 | 1,636 | 40,500 |
| 2018/04/23 | 1,631 | 1,648 | 1,630 | 1,634 | 25,200 |
| 2018/04/20 | 1,657 | 1,657 | 1,624 | 1,631 | 51,800 |
| 2018/04/19 | 1,628 | 1,663 | 1,628 | 1,637 | 67,000 |
| 2018/04/18 | 1,624 | 1,648 | 1,608 | 1,627 | 53,100 |
| 2018/04/17 | 1,650 | 1,663 | 1,601 | 1,612 | 54,200 |
| 2018/04/16 | 1,675 | 1,687 | 1,641 | 1,648 | 54,300 |
| 2018/04/13 | 1,659 | 1,688 | 1,655 | 1,672 | 81,600 |
| 2018/04/12 | 1,661 | 1,663 | 1,644 | 1,645 | 48,900 |
| 2018/04/11 | 1,662 | 1,678 | 1,634 | 1,661 | 99,700 |
| 2018/04/10 | 1,612 | 1,660 | 1,606 | 1,656 | 104,200 |
| 2018/04/09 | 1,618 | 1,637 | 1,599 | 1,607 | 100,700 |
| 2018/04/06 | 1,585 | 1,639 | 1,585 | 1,628 | 157,600 |
| 2018/04/05 | 1,588 | 1,588 | 1,562 | 1,581 | 149,000 |
| 2018/04/04 | 1,575 | 1,590 | 1,553 | 1,573 | 109,900 |
| 2018/04/03 | 1,535 | 1,549 | 1,526 | 1,543 | 135,700 |
| 2018/04/02 | 1,642 | 1,666 | 1,549 | 1,575 | 452,500 |
| 2018/03/30 | 1,582 | 1,590 | 1,543 | 1,562 | 91,800 |
| 2018/03/29 | 1,560 | 1,561 | 1,534 | 1,553 | 89,500 |
| 2018/03/28 | 1,545 | 1,558 | 1,533 | 1,548 | 62,500 |
| 2018/03/27 | 1,535 | 1,581 | 1,529 | 1,576 | 65,600 |
| 2018/03/26 | 1,508 | 1,520 | 1,490 | 1,519 | 76,000 |
| 2018/03/23 | 1,550 | 1,551 | 1,509 | 1,516 | 67,300 |
| 2018/03/22 | 1,618 | 1,618 | 1,582 | 1,586 | 50,800 |
| 2018/03/20 | 1,599 | 1,607 | 1,584 | 1,598 | 33,400 |
| 2018/03/19 | 1,640 | 1,645 | 1,606 | 1,617 | 50,400 |
| 2018/03/16 | 1,656 | 1,656 | 1,626 | 1,634 | 48,200 |
| 2018/03/15 | 1,632 | 1,647 | 1,624 | 1,636 | 47,900 |
| 2018/03/14 | 1,632 | 1,658 | 1,631 | 1,636 | 32,500 |
| 2018/03/13 | 1,603 | 1,650 | 1,603 | 1,650 | 55,800 |
| 2018/03/12 | 1,629 | 1,649 | 1,602 | 1,619 | 62,500 |
| 2018/03/09 | 1,618 | 1,649 | 1,596 | 1,604 | 70,300 |
| 2018/03/08 | 1,610 | 1,620 | 1,593 | 1,614 | 103,200 |
| 2018/03/07 | 1,629 | 1,630 | 1,590 | 1,610 | 121,000 |
| 2018/03/06 | 1,652 | 1,673 | 1,624 | 1,630 | 69,800 |
| 2018/03/05 | 1,670 | 1,682 | 1,610 | 1,625 | 139,700 |
| 2018/03/02 | 1,651 | 1,690 | 1,651 | 1,664 | 103,000 |
| 2018/03/01 | 1,690 | 1,700 | 1,671 | 1,691 | 91,500 |
| 2018/02/28 | 1,720 | 1,757 | 1,709 | 1,720 | 66,900 |
| 2018/02/27 | 1,700 | 1,739 | 1,689 | 1,728 | 59,200 |
| 2018/02/26 | 1,700 | 1,713 | 1,672 | 1,700 | 72,200 |
| 2018/02/23 | 1,638 | 1,677 | 1,629 | 1,674 | 69,000 |
| 2018/02/22 | 1,630 | 1,642 | 1,602 | 1,639 | 55,500 |
| 2018/02/21 | 1,605 | 1,634 | 1,591 | 1,632 | 52,100 |
| 2018/02/20 | 1,603 | 1,621 | 1,570 | 1,619 | 94,000 |
| 2018/02/19 | 1,575 | 1,620 | 1,558 | 1,615 | 107,200 |
| 2018/02/16 | 1,500 | 1,530 | 1,482 | 1,513 | 79,100 |
| 2018/02/15 | 1,476 | 1,502 | 1,467 | 1,482 | 156,600 |
| 2018/02/14 | 1,518 | 1,553 | 1,462 | 1,466 | 273,000 |
| 2018/02/13 | 1,701 | 1,713 | 1,635 | 1,658 | 132,500 |
| 2018/02/09 | 1,624 | 1,665 | 1,615 | 1,662 | 85,100 |
| 2018/02/08 | 1,709 | 1,733 | 1,690 | 1,704 | 54,000 |
| 2018/02/07 | 1,769 | 1,775 | 1,708 | 1,709 | 66,200 |
| 2018/02/06 | 1,634 | 1,764 | 1,625 | 1,697 | 137,200 |
| 2018/02/05 | 1,912 | 1,912 | 1,844 | 1,874 | 114,600 |
| 2018/02/02 | 1,979 | 1,984 | 1,930 | 1,961 | 44,300 |
| 2018/02/01 | 1,958 | 1,985 | 1,925 | 1,979 | 86,900 |
| 2018/01/31 | 1,922 | 1,994 | 1,898 | 1,958 | 102,100 |
| 2018/01/30 | 1,957 | 1,959 | 1,919 | 1,928 | 53,400 |
| 2018/01/29 | 1,968 | 1,968 | 1,888 | 1,960 | 93,000 |
| 2018/01/26 | 1,980 | 1,992 | 1,964 | 1,968 | 47,300 |
| 2018/01/25 | 2,000 | 2,000 | 1,960 | 1,969 | 61,900 |
| 2018/01/24 | 2,020 | 2,030 | 1,992 | 2,001 | 52,500 |
| 2018/01/23 | 2,025 | 2,028 | 1,998 | 2,013 | 54,400 |
| 2018/01/22 | 2,000 | 2,006 | 1,975 | 1,996 | 68,200 |
| 2018/01/19 | 1,964 | 1,986 | 1,955 | 1,964 | 52,500 |
| 2018/01/18 | 1,987 | 2,004 | 1,967 | 1,968 | 67,300 |
| 2018/01/17 | 1,989 | 2,006 | 1,968 | 1,987 | 67,200 |
| 2018/01/16 | 2,017 | 2,017 | 1,996 | 2,006 | 34,600 |
| 2018/01/15 | 1,999 | 2,023 | 1,995 | 2,012 | 63,500 |
| 2018/01/12 | 1,995 | 2,008 | 1,967 | 1,998 | 90,300 |
| 2018/01/11 | 1,948 | 2,000 | 1,935 | 1,995 | 103,300 |
| 2018/01/10 | 1,952 | 1,954 | 1,931 | 1,941 | 41,000 |
| 2018/01/09 | 1,970 | 1,978 | 1,946 | 1,951 | 45,400 |
| 2018/01/05 | 1,970 | 1,970 | 1,944 | 1,959 | 48,100 |
| 2018/01/04 | 1,931 | 1,963 | 1,926 | 1,960 | 66,600 |