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
2021-04-19	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