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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,430 | 5,470 | 5,410 | 5,430 | 95,600 |
| 2023/12/28 | 5,380 | 5,430 | 5,370 | 5,430 | 102,600 |
| 2023/12/27 | 5,320 | 5,370 | 5,320 | 5,360 | 108,300 |
| 2023/12/26 | 5,290 | 5,320 | 5,280 | 5,310 | 64,900 |
| 2023/12/25 | 5,320 | 5,330 | 5,280 | 5,300 | 39,200 |
| 2023/12/22 | 5,340 | 5,340 | 5,280 | 5,300 | 63,200 |
| 2023/12/21 | 5,330 | 5,370 | 5,270 | 5,280 | 173,300 |
| 2023/12/20 | 5,360 | 5,430 | 5,340 | 5,390 | 113,200 |
| 2023/12/19 | 5,280 | 5,330 | 5,230 | 5,320 | 78,000 |
| 2023/12/18 | 5,290 | 5,300 | 5,220 | 5,270 | 95,300 |
| 2023/12/15 | 5,260 | 5,320 | 5,260 | 5,280 | 89,000 |
| 2023/12/14 | 5,350 | 5,360 | 5,250 | 5,280 | 79,200 |
| 2023/12/13 | 5,330 | 5,380 | 5,330 | 5,350 | 55,600 |
| 2023/12/12 | 5,400 | 5,430 | 5,320 | 5,330 | 90,600 |
| 2023/12/11 | 5,310 | 5,340 | 5,280 | 5,320 | 83,300 |
| 2023/12/08 | 5,300 | 5,320 | 5,200 | 5,250 | 118,000 |
| 2023/12/07 | 5,340 | 5,360 | 5,320 | 5,330 | 63,500 |
| 2023/12/06 | 5,310 | 5,400 | 5,280 | 5,390 | 82,700 |
| 2023/12/05 | 5,390 | 5,410 | 5,290 | 5,290 | 129,100 |
| 2023/12/04 | 5,440 | 5,440 | 5,370 | 5,410 | 94,800 |
| 2023/12/01 | 5,480 | 5,490 | 5,420 | 5,430 | 71,900 |
| 2023/11/30 | 5,430 | 5,490 | 5,420 | 5,470 | 122,800 |
| 2023/11/29 | 5,410 | 5,460 | 5,410 | 5,430 | 78,100 |
| 2023/11/28 | 5,440 | 5,470 | 5,410 | 5,440 | 102,000 |
| 2023/11/27 | 5,440 | 5,450 | 5,380 | 5,400 | 94,700 |
| 2023/11/24 | 5,400 | 5,500 | 5,380 | 5,410 | 234,500 |
| 2023/11/22 | 5,300 | 5,390 | 5,280 | 5,370 | 150,100 |
| 2023/11/21 | 5,250 | 5,310 | 5,240 | 5,310 | 76,600 |
| 2023/11/20 | 5,310 | 5,340 | 5,250 | 5,250 | 75,000 |
| 2023/11/17 | 5,250 | 5,330 | 5,250 | 5,330 | 84,200 |
| 2023/11/16 | 5,300 | 5,300 | 5,200 | 5,250 | 69,600 |
| 2023/11/15 | 5,340 | 5,360 | 5,260 | 5,310 | 114,100 |
| 2023/11/14 | 5,250 | 5,320 | 5,240 | 5,310 | 149,900 |
| 2023/11/13 | 5,220 | 5,260 | 5,170 | 5,190 | 101,700 |
| 2023/11/10 | 5,140 | 5,200 | 5,120 | 5,190 | 109,200 |
| 2023/11/09 | 5,050 | 5,160 | 5,040 | 5,140 | 160,300 |
| 2023/11/08 | 5,150 | 5,150 | 4,965 | 5,010 | 284,000 |
| 2023/11/07 | 5,170 | 5,230 | 5,130 | 5,150 | 83,700 |
| 2023/11/06 | 5,180 | 5,210 | 5,130 | 5,190 | 158,000 |
| 2023/11/02 | 5,260 | 5,260 | 5,070 | 5,100 | 192,200 |
| 2023/11/01 | 5,160 | 5,360 | 5,150 | 5,220 | 487,900 |
| 2023/10/31 | 5,040 | 5,060 | 4,945 | 5,060 | 205,100 |
| 2023/10/30 | 5,020 | 5,110 | 5,020 | 5,050 | 177,000 |
| 2023/10/27 | 5,000 | 5,080 | 4,990 | 5,060 | 157,400 |
| 2023/10/26 | 5,000 | 5,050 | 4,980 | 4,995 | 157,500 |
| 2023/10/25 | 5,080 | 5,130 | 5,020 | 5,030 | 112,800 |
| 2023/10/24 | 5,050 | 5,080 | 4,900 | 5,040 | 189,500 |
| 2023/10/23 | 5,050 | 5,090 | 5,020 | 5,020 | 90,900 |
| 2023/10/20 | 5,070 | 5,110 | 5,020 | 5,070 | 111,200 |
| 2023/10/19 | 5,050 | 5,130 | 5,040 | 5,090 | 104,400 |
| 2023/10/18 | 5,090 | 5,130 | 5,060 | 5,110 | 129,100 |
| 2023/10/17 | 5,090 | 5,140 | 5,010 | 5,060 | 122,400 |
| 2023/10/16 | 5,080 | 5,090 | 5,020 | 5,050 | 96,700 |
| 2023/10/13 | 5,110 | 5,150 | 5,080 | 5,110 | 102,000 |
| 2023/10/12 | 5,110 | 5,180 | 5,110 | 5,140 | 121,000 |
| 2023/10/11 | 5,190 | 5,190 | 5,110 | 5,110 | 104,600 |
| 2023/10/10 | 5,140 | 5,200 | 5,120 | 5,200 | 127,900 |
| 2023/10/06 | 5,080 | 5,140 | 5,060 | 5,110 | 124,300 |
| 2023/10/05 | 4,885 | 5,090 | 4,880 | 5,080 | 223,900 |
| 2023/10/04 | 4,950 | 4,965 | 4,810 | 4,825 | 327,700 |
| 2023/10/03 | 5,090 | 5,100 | 5,000 | 5,030 | 170,000 |
| 2023/10/02 | 5,150 | 5,240 | 5,130 | 5,130 | 209,300 |
| 2023/09/29 | 5,320 | 5,350 | 5,040 | 5,070 | 254,500 |
| 2023/09/28 | 5,210 | 5,370 | 5,200 | 5,300 | 292,200 |
| 2023/09/27 | 5,360 | 5,410 | 5,330 | 5,410 | 446,100 |
| 2023/09/26 | 5,590 | 5,600 | 5,400 | 5,430 | 447,900 |
| 2023/09/25 | 5,510 | 5,590 | 5,490 | 5,590 | 307,900 |
| 2023/09/22 | 5,460 | 5,500 | 5,390 | 5,470 | 248,200 |
| 2023/09/21 | 5,490 | 5,530 | 5,450 | 5,490 | 212,000 |
| 2023/09/20 | 5,480 | 5,510 | 5,440 | 5,470 | 263,800 |
| 2023/09/19 | 5,400 | 5,470 | 5,370 | 5,470 | 304,800 |
| 2023/09/15 | 5,360 | 5,450 | 5,340 | 5,400 | 267,600 |
| 2023/09/14 | 5,320 | 5,360 | 5,290 | 5,340 | 151,700 |
| 2023/09/13 | 5,360 | 5,360 | 5,260 | 5,280 | 259,000 |
| 2023/09/12 | 5,420 | 5,430 | 5,280 | 5,370 | 275,400 |
| 2023/09/11 | 5,400 | 5,420 | 5,360 | 5,400 | 186,700 |
| 2023/09/08 | 5,360 | 5,390 | 5,300 | 5,350 | 227,000 |
| 2023/09/07 | 5,400 | 5,470 | 5,360 | 5,370 | 265,400 |
| 2023/09/06 | 5,410 | 5,460 | 5,360 | 5,450 | 328,600 |
| 2023/09/05 | 5,280 | 5,400 | 5,270 | 5,400 | 307,700 |
| 2023/09/04 | 5,190 | 5,230 | 5,130 | 5,230 | 305,100 |
| 2023/09/01 | 5,050 | 5,120 | 5,030 | 5,120 | 244,600 |
| 2023/08/31 | 5,040 | 5,060 | 5,000 | 5,040 | 193,200 |
| 2023/08/30 | 5,020 | 5,060 | 5,010 | 5,020 | 259,300 |
| 2023/08/29 | 5,040 | 5,040 | 4,985 | 5,000 | 237,700 |
| 2023/08/28 | 5,040 | 5,050 | 4,995 | 5,030 | 215,000 |
| 2023/08/25 | 4,970 | 5,010 | 4,945 | 4,995 | 220,300 |
| 2023/08/24 | 5,040 | 5,070 | 5,000 | 5,000 | 209,600 |
| 2023/08/23 | 4,995 | 5,030 | 4,970 | 5,000 | 151,400 |
| 2023/08/22 | 5,000 | 5,060 | 4,955 | 5,000 | 231,400 |
| 2023/08/21 | 5,040 | 5,040 | 4,970 | 4,975 | 211,300 |
| 2023/08/18 | 5,030 | 5,050 | 4,985 | 5,040 | 155,600 |
| 2023/08/17 | 4,965 | 5,060 | 4,915 | 5,060 | 178,600 |
| 2023/08/16 | 5,010 | 5,080 | 4,970 | 4,970 | 258,800 |
| 2023/08/15 | 4,985 | 5,030 | 4,960 | 5,030 | 208,200 |
| 2023/08/14 | 4,880 | 4,970 | 4,875 | 4,965 | 216,400 |
| 2023/08/10 | 4,870 | 4,895 | 4,815 | 4,890 | 208,500 |
| 2023/08/09 | 4,860 | 4,925 | 4,835 | 4,870 | 197,600 |
| 2023/08/08 | 4,950 | 4,955 | 4,835 | 4,860 | 256,000 |
| 2023/08/07 | 4,830 | 4,970 | 4,785 | 4,950 | 320,900 |
| 2023/08/04 | 4,775 | 4,880 | 4,740 | 4,850 | 266,900 |
| 2023/08/03 | 4,810 | 4,830 | 4,745 | 4,775 | 385,800 |
| 2023/08/02 | 4,910 | 4,965 | 4,810 | 4,865 | 681,300 |
| 2023/08/01 | 5,000 | 5,120 | 4,850 | 4,905 | 1,249,100 |
| 2023/07/31 | 5,530 | 5,610 | 5,460 | 5,600 | 298,000 |
| 2023/07/28 | 5,510 | 5,590 | 5,460 | 5,530 | 186,100 |
| 2023/07/27 | 5,510 | 5,550 | 5,470 | 5,540 | 75,200 |
| 2023/07/26 | 5,610 | 5,610 | 5,540 | 5,540 | 74,900 |
| 2023/07/25 | 5,590 | 5,590 | 5,530 | 5,570 | 69,500 |
| 2023/07/24 | 5,520 | 5,580 | 5,490 | 5,570 | 96,200 |
| 2023/07/21 | 5,500 | 5,530 | 5,390 | 5,500 | 135,300 |
| 2023/07/20 | 5,610 | 5,630 | 5,520 | 5,560 | 145,800 |
| 2023/07/19 | 5,700 | 5,730 | 5,600 | 5,680 | 113,500 |
| 2023/07/18 | 5,590 | 5,670 | 5,540 | 5,650 | 119,800 |
| 2023/07/14 | 5,540 | 5,560 | 5,480 | 5,520 | 76,800 |
| 2023/07/13 | 5,440 | 5,530 | 5,380 | 5,500 | 120,600 |
| 2023/07/12 | 5,640 | 5,640 | 5,410 | 5,410 | 181,000 |
| 2023/07/11 | 5,720 | 5,720 | 5,610 | 5,610 | 110,700 |
| 2023/07/10 | 5,640 | 5,650 | 5,570 | 5,620 | 132,900 |
| 2023/07/07 | 5,610 | 5,690 | 5,580 | 5,660 | 127,100 |
| 2023/07/06 | 5,830 | 5,870 | 5,600 | 5,700 | 284,500 |
| 2023/07/05 | 5,900 | 5,940 | 5,830 | 5,890 | 155,600 |
| 2023/07/04 | 5,750 | 5,960 | 5,710 | 5,940 | 246,000 |
| 2023/07/03 | 5,590 | 5,760 | 5,590 | 5,760 | 244,400 |
| 2023/06/30 | 5,450 | 5,560 | 5,430 | 5,540 | 158,700 |
| 2023/06/29 | 5,430 | 5,450 | 5,360 | 5,440 | 145,100 |
| 2023/06/28 | 5,290 | 5,380 | 5,240 | 5,360 | 113,900 |
| 2023/06/27 | 5,150 | 5,230 | 5,110 | 5,210 | 145,000 |
| 2023/06/26 | 5,270 | 5,320 | 5,150 | 5,210 | 156,200 |
| 2023/06/23 | 5,350 | 5,640 | 5,220 | 5,320 | 451,600 |
| 2023/06/22 | 5,340 | 5,380 | 5,300 | 5,310 | 142,300 |
| 2023/06/21 | 5,210 | 5,330 | 5,180 | 5,310 | 167,000 |
| 2023/06/20 | 5,130 | 5,340 | 5,130 | 5,280 | 244,300 |
| 2023/06/19 | 5,120 | 5,170 | 5,070 | 5,150 | 134,100 |
| 2023/06/16 | 5,120 | 5,160 | 5,050 | 5,100 | 158,200 |
| 2023/06/15 | 5,110 | 5,170 | 5,080 | 5,170 | 172,400 |
| 2023/06/14 | 5,150 | 5,170 | 5,040 | 5,100 | 148,500 |
| 2023/06/13 | 5,050 | 5,160 | 5,050 | 5,090 | 172,700 |
| 2023/06/12 | 4,980 | 5,030 | 4,945 | 5,020 | 105,100 |
| 2023/06/09 | 4,905 | 4,980 | 4,875 | 4,980 | 137,900 |
| 2023/06/08 | 4,940 | 4,990 | 4,840 | 4,860 | 177,100 |
| 2023/06/07 | 5,000 | 5,050 | 4,895 | 4,940 | 197,500 |
| 2023/06/06 | 4,920 | 4,975 | 4,880 | 4,975 | 134,400 |
| 2023/06/05 | 5,030 | 5,030 | 4,925 | 4,960 | 176,200 |
| 2023/06/02 | 4,900 | 4,960 | 4,835 | 4,960 | 157,300 |
| 2023/06/01 | 4,880 | 4,900 | 4,825 | 4,855 | 152,700 |
| 2023/05/31 | 5,080 | 5,080 | 4,855 | 4,880 | 742,600 |
| 2023/05/30 | 5,150 | 5,180 | 5,030 | 5,100 | 194,100 |
| 2023/05/29 | 5,190 | 5,210 | 5,090 | 5,130 | 259,100 |
| 2023/05/26 | 4,920 | 5,140 | 4,870 | 5,040 | 432,200 |
| 2023/05/25 | 4,740 | 4,850 | 4,715 | 4,850 | 187,400 |
| 2023/05/24 | 4,680 | 4,730 | 4,665 | 4,700 | 110,300 |
| 2023/05/23 | 4,745 | 4,790 | 4,655 | 4,685 | 244,000 |
| 2023/05/22 | 4,735 | 4,775 | 4,695 | 4,710 | 177,300 |
| 2023/05/19 | 4,875 | 4,900 | 4,690 | 4,700 | 314,500 |
| 2023/05/18 | 4,650 | 4,840 | 4,635 | 4,840 | 319,900 |
| 2023/05/17 | 4,595 | 4,645 | 4,575 | 4,605 | 170,200 |
| 2023/05/16 | 4,555 | 4,590 | 4,495 | 4,580 | 176,200 |
| 2023/05/15 | 4,565 | 4,565 | 4,500 | 4,535 | 138,800 |
| 2023/05/12 | 4,490 | 4,540 | 4,455 | 4,530 | 143,800 |
| 2023/05/11 | 4,560 | 4,580 | 4,470 | 4,515 | 190,800 |
| 2023/05/10 | 4,660 | 4,665 | 4,545 | 4,570 | 223,100 |
| 2023/05/09 | 4,720 | 4,780 | 4,655 | 4,675 | 275,900 |
| 2023/05/08 | 4,585 | 4,720 | 4,585 | 4,670 | 364,500 |
| 2023/05/02 | 4,425 | 4,580 | 4,420 | 4,540 | 286,500 |
| 2023/05/01 | 4,320 | 4,545 | 4,320 | 4,420 | 660,400 |
| 2023/04/28 | 4,310 | 4,310 | 4,205 | 4,250 | 273,700 |
| 2023/04/27 | 4,295 | 4,335 | 4,270 | 4,310 | 162,800 |
| 2023/04/26 | 4,365 | 4,380 | 4,285 | 4,310 | 173,500 |
| 2023/04/25 | 4,475 | 4,515 | 4,420 | 4,420 | 101,000 |
| 2023/04/24 | 4,440 | 4,480 | 4,400 | 4,470 | 122,300 |
| 2023/04/21 | 4,485 | 4,570 | 4,460 | 4,475 | 154,600 |
| 2023/04/20 | 4,415 | 4,525 | 4,405 | 4,500 | 113,500 |
| 2023/04/19 | 4,430 | 4,475 | 4,390 | 4,440 | 150,200 |
| 2023/04/18 | 4,490 | 4,500 | 4,435 | 4,450 | 136,900 |
| 2023/04/17 | 4,425 | 4,480 | 4,350 | 4,475 | 320,700 |
| 2023/04/14 | 4,550 | 4,555 | 4,440 | 4,445 | 424,600 |
| 2023/04/13 | 4,555 | 4,600 | 4,510 | 4,560 | 142,200 |
| 2023/04/12 | 4,640 | 4,670 | 4,585 | 4,625 | 121,900 |
| 2023/04/11 | 4,610 | 4,670 | 4,550 | 4,645 | 182,000 |
| 2023/04/10 | 4,715 | 4,720 | 4,555 | 4,590 | 182,600 |
| 2023/04/07 | 4,690 | 4,745 | 4,635 | 4,670 | 119,900 |
| 2023/04/06 | 4,705 | 4,750 | 4,655 | 4,660 | 181,100 |
| 2023/04/05 | 4,910 | 4,935 | 4,765 | 4,775 | 280,300 |
| 2023/04/04 | 5,070 | 5,100 | 4,985 | 5,030 | 224,400 |
| 2023/04/03 | 5,020 | 5,080 | 4,945 | 5,050 | 290,500 |
| 2023/03/31 | 4,810 | 4,930 | 4,760 | 4,915 | 283,100 |
| 2023/03/30 | 4,560 | 4,755 | 4,540 | 4,740 | 243,400 |
| 2023/03/29 | 4,700 | 4,735 | 4,660 | 4,710 | 254,700 |
| 2023/03/28 | 4,725 | 4,740 | 4,675 | 4,720 | 145,000 |
| 2023/03/27 | 4,750 | 4,765 | 4,625 | 4,740 | 220,600 |
| 2023/03/24 | 4,690 | 4,790 | 4,665 | 4,745 | 247,900 |
| 2023/03/23 | 4,755 | 4,770 | 4,630 | 4,730 | 307,900 |
| 2023/03/22 | 4,900 | 4,935 | 4,815 | 4,820 | 208,100 |
| 2023/03/20 | 4,945 | 4,985 | 4,745 | 4,765 | 518,300 |
| 2023/03/17 | 5,200 | 5,240 | 5,040 | 5,040 | 316,900 |
| 2023/03/16 | 5,110 | 5,220 | 5,010 | 5,100 | 318,400 |
| 2023/03/15 | 5,250 | 5,340 | 5,180 | 5,310 | 250,300 |
| 2023/03/14 | 5,250 | 5,270 | 5,030 | 5,050 | 362,000 |
| 2023/03/13 | 5,400 | 5,430 | 5,250 | 5,370 | 292,300 |
| 2023/03/10 | 5,550 | 5,640 | 5,510 | 5,530 | 221,100 |
| 2023/03/09 | 5,540 | 5,640 | 5,540 | 5,630 | 206,900 |
| 2023/03/08 | 5,330 | 5,490 | 5,320 | 5,470 | 199,400 |
| 2023/03/07 | 5,370 | 5,430 | 5,300 | 5,370 | 187,700 |
| 2023/03/06 | 5,410 | 5,440 | 5,230 | 5,400 | 274,300 |
| 2023/03/03 | 5,270 | 5,370 | 5,250 | 5,360 | 206,900 |
| 2023/03/02 | 5,200 | 5,230 | 5,150 | 5,210 | 182,000 |
| 2023/03/01 | 5,070 | 5,170 | 5,050 | 5,170 | 190,700 |
| 2023/02/28 | 5,100 | 5,160 | 5,070 | 5,100 | 224,500 |
| 2023/02/27 | 4,920 | 5,050 | 4,905 | 5,050 | 233,000 |
| 2023/02/24 | 4,850 | 4,930 | 4,850 | 4,900 | 174,200 |
| 2023/02/22 | 4,840 | 4,915 | 4,805 | 4,815 | 173,400 |
| 2023/02/21 | 4,820 | 4,945 | 4,820 | 4,865 | 154,900 |
| 2023/02/20 | 4,870 | 4,885 | 4,785 | 4,840 | 149,300 |
| 2023/02/17 | 4,870 | 4,935 | 4,805 | 4,855 | 243,100 |
| 2023/02/16 | 4,770 | 4,890 | 4,750 | 4,890 | 271,000 |
| 2023/02/15 | 4,670 | 4,740 | 4,640 | 4,730 | 167,800 |
| 2023/02/14 | 4,590 | 4,635 | 4,575 | 4,635 | 87,900 |
| 2023/02/13 | 4,590 | 4,595 | 4,520 | 4,555 | 131,300 |
| 2023/02/10 | 4,610 | 4,690 | 4,590 | 4,605 | 162,300 |
| 2023/02/09 | 4,565 | 4,620 | 4,560 | 4,585 | 88,300 |
| 2023/02/08 | 4,640 | 4,680 | 4,580 | 4,615 | 159,400 |
| 2023/02/07 | 4,490 | 4,665 | 4,490 | 4,635 | 202,400 |
| 2023/02/06 | 4,540 | 4,550 | 4,450 | 4,485 | 260,900 |
| 2023/02/03 | 4,610 | 4,670 | 4,540 | 4,565 | 185,700 |
| 2023/02/02 | 4,715 | 4,800 | 4,560 | 4,615 | 357,600 |
| 2023/02/01 | 4,610 | 4,725 | 4,505 | 4,680 | 384,200 |
| 2023/01/31 | 4,560 | 4,595 | 4,485 | 4,525 | 231,300 |
| 2023/01/30 | 4,525 | 4,560 | 4,505 | 4,535 | 161,200 |
| 2023/01/27 | 4,510 | 4,625 | 4,490 | 4,570 | 227,000 |
| 2023/01/26 | 4,510 | 4,545 | 4,430 | 4,515 | 169,100 |
| 2023/01/25 | 4,390 | 4,555 | 4,390 | 4,525 | 213,500 |
| 2023/01/24 | 4,395 | 4,440 | 4,380 | 4,440 | 172,400 |
| 2023/01/23 | 4,420 | 4,440 | 4,335 | 4,365 | 150,000 |
| 2023/01/20 | 4,310 | 4,350 | 4,280 | 4,350 | 140,200 |
| 2023/01/19 | 4,280 | 4,355 | 4,255 | 4,310 | 142,000 |
| 2023/01/18 | 4,235 | 4,315 | 4,205 | 4,280 | 178,400 |
| 2023/01/17 | 4,205 | 4,290 | 4,200 | 4,235 | 180,500 |
| 2023/01/16 | 4,230 | 4,245 | 4,155 | 4,165 | 139,600 |
| 2023/01/13 | 4,140 | 4,220 | 4,110 | 4,215 | 117,100 |
| 2023/01/12 | 4,205 | 4,270 | 4,150 | 4,165 | 173,300 |
| 2023/01/11 | 4,140 | 4,250 | 4,140 | 4,195 | 224,500 |
| 2023/01/10 | 3,995 | 4,110 | 3,980 | 4,075 | 195,800 |
| 2023/01/06 | 3,875 | 3,975 | 3,855 | 3,900 | 180,400 |
| 2023/01/05 | 3,985 | 4,010 | 3,845 | 3,880 | 266,800 |
| 2023/01/04 | 4,155 | 4,155 | 3,980 | 3,985 | 223,000 |