1433 ベステラ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-08-03	1,403	1,443	1,403	1,426	16,200	1,426
2021-08-02	1,402	1,444	1,388	1,415	41,700	1,415
2021-07-30	1,421	1,421	1,390	1,390	13,300	1,390
2021-07-29	1,406	1,421	1,398	1,421	21,900	1,421
2021-07-28	1,438	1,451	1,411	1,412	46,200	1,412
2021-07-27	1,433	1,452	1,433	1,449	28,200	1,449
2021-07-26	1,425	1,438	1,415	1,422	23,500	1,422
2021-07-21	1,411	1,420	1,401	1,402	31,600	1,402
2021-07-20	1,388	1,406	1,383	1,390	36,200	1,390
2021-07-19	1,430	1,432	1,410	1,410	32,500	1,410
2021-07-16	1,424	1,452	1,424	1,447	38,600	1,447
2021-07-15	1,466	1,466	1,437	1,438	56,400	1,438
2021-07-14	1,491	1,491	1,466	1,472	47,500	1,472
2021-07-13	1,494	1,508	1,488	1,497	62,700	1,497
2021-07-12	1,500	1,507	1,462	1,470	53,400	1,470
2021-07-09	1,468	1,483	1,452	1,478	55,400	1,478
2021-07-08	1,548	1,553	1,498	1,498	51,300	1,498
2021-07-07	1,570	1,576	1,545	1,547	41,000	1,547
2021-07-06	1,604	1,604	1,565	1,584	32,000	1,584
2021-07-05	1,603	1,645	1,599	1,600	52,400	1,600
2021-07-02	1,590	1,607	1,590	1,605	25,700	1,605
2021-07-01	1,647	1,647	1,598	1,598	48,500	1,598
2021-06-30	1,691	1,700	1,652	1,652	36,600	1,652
2021-06-29	1,696	1,704	1,685	1,699	26,800	1,699
2021-06-28	1,698	1,730	1,690	1,712	111,200	1,712
2021-06-25	1,645	1,676	1,642	1,675	39,800	1,675
2021-06-24	1,640	1,659	1,623	1,642	34,000	1,642
2021-06-23	1,643	1,654	1,626	1,644	25,900	1,644
2021-06-22	1,609	1,626	1,594	1,621	32,800	1,621
2021-06-21	1,610	1,610	1,581	1,585	34,400	1,585
2021-06-18	1,644	1,682	1,613	1,613	58,300	1,613
2021-06-17	1,649	1,663	1,630	1,639	31,900	1,639
2021-06-16	1,619	1,670	1,615	1,656	51,200	1,656
2021-06-15	1,608	1,639	1,596	1,630	45,700	1,630
2021-06-14	1,586	1,619	1,572	1,603	64,000	1,603
2021-06-11	1,580	1,592	1,552	1,572	54,500	1,572
2021-06-10	1,670	1,687	1,590	1,595	187,900	1,595
2021-06-09	1,636	1,688	1,615	1,661	89,700	1,661
2021-06-08	1,698	1,698	1,617	1,643	68,300	1,643
2021-06-07	1,700	1,714	1,689	1,709	56,300	1,709
2021-06-04	1,664	1,684	1,648	1,677	31,900	1,677
2021-06-03	1,635	1,669	1,634	1,664	43,800	1,664
2021-06-02	1,610	1,635	1,585	1,631	61,700	1,631
2021-06-01	1,589	1,600	1,571	1,585	48,100	1,585
2021-05-31	1,562	1,597	1,556	1,580	70,500	1,580
2021-05-28	1,577	1,584	1,560	1,575	22,800	1,575
2021-05-27	1,574	1,575	1,556	1,558	14,400	1,558
2021-05-26	1,549	1,575	1,547	1,569	16,300	1,569
2021-05-25	1,561	1,577	1,550	1,554	12,000	1,554
2021-05-24	1,578	1,585	1,565	1,576	14,300	1,576
2021-05-21	1,569	1,577	1,553	1,566	19,100	1,566
2021-05-20	1,543	1,571	1,540	1,552	23,700	1,552
2021-05-19	1,539	1,565	1,539	1,543	18,900	1,543
2021-05-18	1,519	1,557	1,519	1,557	22,400	1,557
2021-05-17	1,542	1,549	1,503	1,515	28,200	1,515
2021-05-14	1,520	1,534	1,503	1,515	22,400	1,515
2021-05-13	1,535	1,535	1,491	1,502	24,900	1,502
2021-05-12	1,573	1,584	1,520	1,535	33,200	1,535
2021-05-11	1,652	1,652	1,588	1,588	30,800	1,588
2021-05-10	1,642	1,655	1,630	1,647	16,900	1,647
2021-05-07	1,650	1,666	1,634	1,641	16,900	1,641
2021-05-06	1,631	1,646	1,623	1,641	15,000	1,641
2021-04-30	1,620	1,622	1,607	1,612	20,000	1,612
2021-04-28	1,650	1,673	1,615	1,617	36,500	1,617
2021-04-27	1,670	1,671	1,637	1,637	30,100	1,637
2021-04-26	1,687	1,699	1,675	1,675	18,400	1,675
2021-04-23	1,710	1,712	1,686	1,686	23,100	1,686
2021-04-22	1,725	1,728	1,709	1,714	19,600	1,714
2021-04-21	1,730	1,740	1,701	1,705	39,700	1,705
2021-04-20	1,783	1,785	1,750	1,763	27,400	1,763
2021-04-19	1,765	1,806	1,755	1,783	49,700	1,783
2021-04-16	1,738	1,807	1,735	1,740	82,600	1,740
2021-04-15	1,685	1,741	1,672	1,738	47,800	1,738
2021-04-14	1,700	1,700	1,666	1,674	24,000	1,674
2021-04-13	1,737	1,737	1,690	1,700	30,000	1,700
2021-04-12	1,758	1,758	1,695	1,728	40,800	1,728
2021-04-09	1,730	1,772	1,715	1,737	61,900	1,737
2021-04-08	1,724	1,760	1,698	1,730	73,900	1,730
2021-04-07	1,676	1,704	1,666	1,701	24,000	1,701
2021-04-06	1,707	1,737	1,660	1,676	55,600	1,676
2021-04-05	1,652	1,700	1,649	1,692	49,200	1,692
2021-04-02	1,681	1,681	1,643	1,647	23,300	1,647
2021-04-01	1,668	1,685	1,658	1,673	33,400	1,673
2021-03-31	1,650	1,669	1,643	1,668	20,400	1,668
2021-03-30	1,673	1,677	1,651	1,651	24,100	1,651
2021-03-29	1,699	1,717	1,645	1,673	59,400	1,673
2021-03-26	1,650	1,689	1,650	1,688	25,500	1,688
2021-03-25	1,651	1,662	1,621	1,643	45,300	1,643
2021-03-24	1,727	1,727	1,651	1,651	78,600	1,651
2021-03-23	1,790	1,800	1,751	1,760	37,600	1,760
2021-03-22	1,788	1,820	1,754	1,809	61,100	1,809
2021-03-19	1,737	1,819	1,737	1,788	139,000	1,788
2021-03-18	1,750	1,750	1,710	1,726	31,000	1,726
2021-03-17	1,761	1,761	1,729	1,744	28,600	1,744
2021-03-16	1,726	1,764	1,675	1,752	110,600	1,752
2021-03-15	1,811	1,831	1,687	1,722	239,400	1,722
2021-03-12	1,862	1,882	1,831	1,843	68,100	1,843
2021-03-11	1,790	1,848	1,781	1,841	65,600	1,841
2021-03-10	1,779	1,809	1,737	1,799	44,600	1,799
2021-03-09	1,720	1,772	1,700	1,763	32,400	1,763
2021-03-08	1,673	1,731	1,673	1,720	29,100	1,720
2021-03-05	1,673	1,676	1,611	1,673	32,800	1,673
2021-03-04	1,689	1,693	1,637	1,684	41,400	1,684
2021-03-03	1,712	1,712	1,676	1,700	35,400	1,700
2021-03-02	1,762	1,781	1,716	1,732	23,500	1,732
2021-03-01	1,757	1,758	1,719	1,755	33,400	1,755
2021-02-26	1,762	1,796	1,741	1,757	39,800	1,757
2021-02-25	1,765	1,819	1,765	1,786	33,200	1,786
2021-02-24	1,760	1,820	1,750	1,764	73,300	1,764
2021-02-22	1,725	1,755	1,718	1,749	31,400	1,749
2021-02-19	1,679	1,728	1,670	1,722	36,200	1,722
2021-02-18	1,731	1,733	1,672	1,672	47,100	1,672
2021-02-17	1,692	1,781	1,688	1,765	84,800	1,765
2021-02-16	1,673	1,694	1,664	1,675	26,100	1,675
2021-02-15	1,694	1,694	1,647	1,686	28,000	1,686
2021-02-12	1,719	1,719	1,656	1,680	38,300	1,680
2021-02-10	1,659	1,724	1,649	1,713	70,100	1,713
2021-02-09	1,640	1,652	1,621	1,648	32,400	1,648
2021-02-08	1,626	1,644	1,606	1,644	40,800	1,644
2021-02-05	1,641	1,641	1,621	1,621	29,100	1,621
2021-02-04	1,649	1,652	1,621	1,639	32,400	1,639
2021-02-03	1,657	1,670	1,629	1,634	26,800	1,634
2021-02-02	1,615	1,653	1,601	1,645	24,000	1,645
2021-02-01	1,650	1,650	1,615	1,615	47,100	1,615
2021-01-29	1,730	1,745	1,667	1,668	69,700	1,668
2021-01-28	1,670	1,724	1,659	1,724	196,500	1,724
2021-01-27	1,696	1,722	1,680	1,697	240,500	1,697
2021-01-26	1,765	1,769	1,710	1,710	128,800	1,710
2021-01-25	1,770	1,785	1,760	1,771	56,600	1,771
2021-01-22	1,789	1,828	1,767	1,771	70,800	1,771
2021-01-21	1,826	1,866	1,787	1,793	156,000	1,793
2021-01-20	2,015	2,020	1,869	1,905	206,000	1,905
2021-01-19	1,789	1,876	1,780	1,855	101,900	1,855
2021-01-18	1,740	1,792	1,735	1,775	47,700	1,775
2021-01-15	1,751	1,763	1,732	1,740	37,200	1,740
2021-01-14	1,790	1,807	1,733	1,757	67,900	1,757
2021-01-13	1,808	1,852	1,787	1,797	68,000	1,797
2021-01-12	1,815	1,830	1,806	1,807	46,100	1,807
2021-01-08	1,819	1,854	1,804	1,811	59,400	1,811
2021-01-07	1,850	1,858	1,798	1,819	77,900	1,819
2021-01-06	1,840	1,865	1,804	1,811	75,200	1,811
2021-01-05	1,800	1,868	1,776	1,859	113,000	1,859
2021-01-04	1,835	1,853	1,776	1,791	98,500	1,791

分割・併合履歴： [2017-01-27]1株→3株 [2016-01-27]1株→2株