1433 ベステラ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,139 | 1,157 | 1,127 | 1,153 | 23,100 | 1,153 |
| 2022-06-23 | 1,128 | 1,145 | 1,126 | 1,139 | 18,900 | 1,139 |
| 2022-06-22 | 1,136 | 1,139 | 1,113 | 1,119 | 12,200 | 1,119 |
| 2022-06-21 | 1,080 | 1,134 | 1,080 | 1,125 | 22,300 | 1,125 |
| 2022-06-20 | 1,123 | 1,123 | 1,074 | 1,075 | 37,100 | 1,075 |
| 2022-06-17 | 1,115 | 1,127 | 1,111 | 1,115 | 30,600 | 1,115 |
| 2022-06-16 | 1,133 | 1,141 | 1,122 | 1,132 | 26,400 | 1,132 |
| 2022-06-15 | 1,161 | 1,168 | 1,128 | 1,128 | 36,600 | 1,128 |
| 2022-06-14 | 1,130 | 1,169 | 1,120 | 1,165 | 42,100 | 1,165 |
| 2022-06-13 | 1,176 | 1,176 | 1,130 | 1,130 | 36,500 | 1,130 |
| 2022-06-10 | 1,210 | 1,219 | 1,178 | 1,178 | 57,200 | 1,178 |
| 2022-06-09 | 1,238 | 1,238 | 1,226 | 1,238 | 39,500 | 1,238 |
| 2022-06-08 | 1,223 | 1,235 | 1,206 | 1,235 | 16,200 | 1,235 |
| 2022-06-07 | 1,228 | 1,228 | 1,211 | 1,215 | 10,700 | 1,215 |
| 2022-06-06 | 1,215 | 1,228 | 1,204 | 1,224 | 14,000 | 1,224 |
| 2022-06-03 | 1,218 | 1,227 | 1,212 | 1,215 | 12,400 | 1,215 |
| 2022-06-02 | 1,223 | 1,230 | 1,218 | 1,218 | 10,200 | 1,218 |
| 2022-06-01 | 1,220 | 1,238 | 1,212 | 1,234 | 23,200 | 1,234 |
| 2022-05-31 | 1,220 | 1,220 | 1,203 | 1,220 | 19,000 | 1,220 |
| 2022-05-30 | 1,194 | 1,224 | 1,194 | 1,224 | 41,000 | 1,224 |
| 2022-05-27 | 1,188 | 1,190 | 1,171 | 1,188 | 12,000 | 1,188 |
| 2022-05-26 | 1,170 | 1,191 | 1,170 | 1,184 | 13,000 | 1,184 |
| 2022-05-25 | 1,174 | 1,182 | 1,168 | 1,175 | 15,600 | 1,175 |
| 2022-05-24 | 1,192 | 1,192 | 1,174 | 1,183 | 13,400 | 1,183 |
| 2022-05-23 | 1,176 | 1,202 | 1,172 | 1,198 | 23,200 | 1,198 |
| 2022-05-20 | 1,166 | 1,173 | 1,158 | 1,173 | 15,000 | 1,173 |
| 2022-05-19 | 1,180 | 1,180 | 1,161 | 1,173 | 14,500 | 1,173 |
| 2022-05-18 | 1,189 | 1,197 | 1,182 | 1,186 | 14,100 | 1,186 |
| 2022-05-17 | 1,190 | 1,197 | 1,181 | 1,196 | 14,600 | 1,196 |
| 2022-05-16 | 1,182 | 1,197 | 1,173 | 1,190 | 14,700 | 1,190 |
| 2022-05-13 | 1,177 | 1,197 | 1,177 | 1,186 | 18,000 | 1,186 |
| 2022-05-12 | 1,179 | 1,189 | 1,163 | 1,177 | 14,800 | 1,177 |
| 2022-05-11 | 1,192 | 1,196 | 1,178 | 1,179 | 9,800 | 1,179 |
| 2022-05-10 | 1,168 | 1,198 | 1,151 | 1,192 | 24,300 | 1,192 |
| 2022-05-09 | 1,192 | 1,192 | 1,168 | 1,173 | 9,200 | 1,173 |
| 2022-05-06 | 1,170 | 1,194 | 1,155 | 1,191 | 19,200 | 1,191 |
| 2022-05-02 | 1,141 | 1,175 | 1,141 | 1,170 | 11,300 | 1,170 |
| 2022-04-28 | 1,143 | 1,163 | 1,143 | 1,153 | 26,900 | 1,153 |
| 2022-04-27 | 1,153 | 1,163 | 1,138 | 1,150 | 25,600 | 1,150 |
| 2022-04-26 | 1,181 | 1,181 | 1,165 | 1,169 | 13,300 | 1,169 |
| 2022-04-25 | 1,205 | 1,205 | 1,167 | 1,167 | 22,200 | 1,167 |
| 2022-04-22 | 1,215 | 1,228 | 1,204 | 1,217 | 15,800 | 1,217 |
| 2022-04-21 | 1,200 | 1,222 | 1,200 | 1,217 | 18,400 | 1,217 |
| 2022-04-20 | 1,192 | 1,209 | 1,177 | 1,200 | 24,500 | 1,200 |
| 2022-04-19 | 1,181 | 1,198 | 1,173 | 1,192 | 20,100 | 1,192 |
| 2022-04-18 | 1,155 | 1,178 | 1,147 | 1,175 | 15,900 | 1,175 |
| 2022-04-15 | 1,174 | 1,180 | 1,157 | 1,159 | 19,000 | 1,159 |
| 2022-04-14 | 1,191 | 1,196 | 1,177 | 1,187 | 17,400 | 1,187 |
| 2022-04-13 | 1,162 | 1,198 | 1,162 | 1,192 | 27,600 | 1,192 |
| 2022-04-12 | 1,179 | 1,180 | 1,153 | 1,168 | 22,800 | 1,168 |
| 2022-04-11 | 1,209 | 1,211 | 1,174 | 1,186 | 20,700 | 1,186 |
| 2022-04-08 | 1,201 | 1,216 | 1,196 | 1,205 | 25,400 | 1,205 |
| 2022-04-07 | 1,180 | 1,199 | 1,166 | 1,184 | 40,600 | 1,184 |
| 2022-04-06 | 1,195 | 1,208 | 1,189 | 1,198 | 14,700 | 1,198 |
| 2022-04-05 | 1,217 | 1,225 | 1,209 | 1,224 | 22,000 | 1,224 |
| 2022-04-04 | 1,188 | 1,211 | 1,184 | 1,204 | 24,800 | 1,204 |
| 2022-04-01 | 1,202 | 1,202 | 1,175 | 1,186 | 33,100 | 1,186 |
| 2022-03-31 | 1,224 | 1,234 | 1,205 | 1,206 | 17,500 | 1,206 |
| 2022-03-30 | 1,205 | 1,224 | 1,195 | 1,224 | 27,300 | 1,224 |
| 2022-03-29 | 1,190 | 1,208 | 1,188 | 1,204 | 30,700 | 1,204 |
| 2022-03-28 | 1,173 | 1,192 | 1,165 | 1,190 | 26,400 | 1,190 |
| 2022-03-25 | 1,174 | 1,193 | 1,168 | 1,173 | 29,400 | 1,173 |
| 2022-03-24 | 1,166 | 1,172 | 1,144 | 1,165 | 28,800 | 1,165 |
| 2022-03-23 | 1,177 | 1,194 | 1,170 | 1,176 | 28,300 | 1,176 |
| 2022-03-22 | 1,194 | 1,199 | 1,163 | 1,168 | 26,100 | 1,168 |
| 2022-03-18 | 1,148 | 1,180 | 1,148 | 1,178 | 34,900 | 1,178 |
| 2022-03-17 | 1,150 | 1,157 | 1,131 | 1,148 | 38,800 | 1,148 |
| 2022-03-16 | 1,120 | 1,151 | 1,120 | 1,133 | 31,600 | 1,133 |
| 2022-03-15 | 1,117 | 1,138 | 1,102 | 1,114 | 43,500 | 1,114 |
| 2022-03-14 | 1,150 | 1,155 | 1,104 | 1,123 | 97,100 | 1,123 |
| 2022-03-11 | 1,207 | 1,223 | 1,170 | 1,196 | 74,100 | 1,196 |
| 2022-03-10 | 1,217 | 1,239 | 1,214 | 1,239 | 18,700 | 1,239 |
| 2022-03-09 | 1,170 | 1,206 | 1,170 | 1,187 | 33,600 | 1,187 |
| 2022-03-08 | 1,186 | 1,200 | 1,174 | 1,180 | 32,300 | 1,180 |
| 2022-03-07 | 1,212 | 1,214 | 1,176 | 1,199 | 38,900 | 1,199 |
| 2022-03-04 | 1,277 | 1,277 | 1,230 | 1,248 | 27,100 | 1,248 |
| 2022-03-03 | 1,275 | 1,285 | 1,265 | 1,277 | 26,900 | 1,277 |
| 2022-03-02 | 1,257 | 1,276 | 1,242 | 1,270 | 35,300 | 1,270 |
| 2022-03-01 | 1,249 | 1,275 | 1,244 | 1,264 | 36,300 | 1,264 |
| 2022-02-28 | 1,255 | 1,255 | 1,220 | 1,248 | 32,500 | 1,248 |
| 2022-02-25 | 1,171 | 1,246 | 1,171 | 1,234 | 66,600 | 1,234 |
| 2022-02-24 | 1,239 | 1,239 | 1,135 | 1,153 | 103,400 | 1,153 |
| 2022-02-22 | 1,251 | 1,266 | 1,243 | 1,244 | 36,000 | 1,244 |
| 2022-02-21 | 1,270 | 1,294 | 1,248 | 1,277 | 47,400 | 1,277 |
| 2022-02-18 | 1,270 | 1,296 | 1,241 | 1,278 | 74,200 | 1,278 |
| 2022-02-17 | 1,361 | 1,399 | 1,278 | 1,294 | 399,800 | 1,294 |
| 2022-02-16 | 1,298 | 1,298 | 1,260 | 1,272 | 21,100 | 1,272 |
| 2022-02-15 | 1,281 | 1,291 | 1,261 | 1,288 | 18,500 | 1,288 |
| 2022-02-14 | 1,268 | 1,281 | 1,261 | 1,281 | 17,800 | 1,281 |
| 2022-02-10 | 1,275 | 1,292 | 1,268 | 1,292 | 29,500 | 1,292 |
| 2022-02-09 | 1,255 | 1,267 | 1,246 | 1,267 | 15,100 | 1,267 |
| 2022-02-08 | 1,259 | 1,267 | 1,249 | 1,252 | 19,200 | 1,252 |
| 2022-02-07 | 1,258 | 1,258 | 1,243 | 1,256 | 13,300 | 1,256 |
| 2022-02-04 | 1,258 | 1,266 | 1,240 | 1,265 | 17,400 | 1,265 |
| 2022-02-03 | 1,246 | 1,275 | 1,230 | 1,255 | 44,600 | 1,255 |
| 2022-02-02 | 1,210 | 1,240 | 1,200 | 1,240 | 46,900 | 1,240 |
| 2022-02-01 | 1,281 | 1,285 | 1,207 | 1,207 | 76,800 | 1,207 |
| 2022-01-31 | 1,277 | 1,295 | 1,266 | 1,269 | 49,200 | 1,269 |
| 2022-01-28 | 1,305 | 1,307 | 1,270 | 1,283 | 285,900 | 1,283 |
| 2022-01-27 | 1,310 | 1,320 | 1,296 | 1,301 | 361,700 | 1,301 |
| 2022-01-26 | 1,309 | 1,321 | 1,305 | 1,315 | 73,900 | 1,315 |
| 2022-01-25 | 1,329 | 1,329 | 1,307 | 1,312 | 67,300 | 1,312 |
| 2022-01-24 | 1,279 | 1,312 | 1,279 | 1,307 | 61,200 | 1,307 |
| 2022-01-21 | 1,278 | 1,287 | 1,274 | 1,282 | 25,300 | 1,282 |
| 2022-01-20 | 1,287 | 1,296 | 1,265 | 1,291 | 49,700 | 1,291 |
| 2022-01-19 | 1,322 | 1,328 | 1,298 | 1,299 | 38,500 | 1,299 |
| 2022-01-18 | 1,344 | 1,348 | 1,333 | 1,333 | 30,300 | 1,333 |
| 2022-01-17 | 1,365 | 1,371 | 1,343 | 1,344 | 30,500 | 1,344 |
| 2022-01-14 | 1,373 | 1,373 | 1,349 | 1,359 | 51,100 | 1,359 |
| 2022-01-13 | 1,354 | 1,373 | 1,354 | 1,373 | 36,000 | 1,373 |
| 2022-01-12 | 1,344 | 1,352 | 1,341 | 1,352 | 31,000 | 1,352 |
| 2022-01-11 | 1,332 | 1,343 | 1,322 | 1,336 | 38,900 | 1,336 |
| 2022-01-07 | 1,333 | 1,340 | 1,316 | 1,332 | 49,800 | 1,332 |
| 2022-01-06 | 1,331 | 1,334 | 1,313 | 1,316 | 130,300 | 1,316 |
| 2022-01-05 | 1,334 | 1,345 | 1,329 | 1,340 | 38,700 | 1,340 |
| 2022-01-04 | 1,339 | 1,340 | 1,324 | 1,333 | 42,000 | 1,333 |
分割・併合履歴 ： [2017-01-27]1株→3株 [2016-01-27]1株→2株
