1433 ベステラ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 7,200 | 7,300 | 7,110 | 7,130 | 15,900 | 1,188.33 |
| 2015-12-29 | 7,230 | 7,370 | 7,190 | 7,200 | 19,100 | 1,200 |
| 2015-12-28 | 6,820 | 7,880 | 6,800 | 7,410 | 82,300 | 1,235 |
| 2015-12-25 | 7,160 | 7,160 | 6,850 | 6,880 | 17,300 | 1,146.67 |
| 2015-12-24 | 7,170 | 7,240 | 7,030 | 7,030 | 11,400 | 1,171.67 |
| 2015-12-22 | 7,430 | 7,450 | 7,150 | 7,160 | 18,500 | 1,193.33 |
| 2015-12-21 | 7,210 | 7,560 | 7,120 | 7,550 | 23,800 | 1,258.33 |
| 2015-12-18 | 7,590 | 7,780 | 7,420 | 7,420 | 27,700 | 1,236.67 |
| 2015-12-17 | 7,130 | 7,690 | 7,130 | 7,670 | 42,500 | 1,278.33 |
| 2015-12-16 | 7,370 | 7,630 | 7,110 | 7,240 | 70,100 | 1,206.67 |
| 2015-12-15 | 7,400 | 7,400 | 6,820 | 6,970 | 48,800 | 1,161.67 |
| 2015-12-14 | 7,150 | 7,450 | 7,120 | 7,270 | 36,400 | 1,211.67 |
| 2015-12-11 | 7,510 | 7,880 | 7,470 | 7,510 | 129,800 | 1,251.67 |
| 2015-12-10 | 8,250 | 8,390 | 7,910 | 8,200 | 128,700 | 1,366.67 |
| 2015-12-09 | 8,470 | 8,740 | 8,310 | 8,550 | 198,500 | 1,425 |
| 2015-12-08 | 8,410 | 8,630 | 7,890 | 8,620 | 263,300 | 1,436.67 |
| 2015-12-07 | 7,450 | 8,220 | 7,450 | 8,060 | 240,300 | 1,343.33 |
| 2015-12-04 | 7,640 | 7,740 | 7,270 | 7,310 | 92,000 | 1,218.33 |
| 2015-12-03 | 7,030 | 7,800 | 7,030 | 7,780 | 281,600 | 1,296.67 |
| 2015-12-02 | 7,150 | 7,150 | 6,700 | 6,800 | 53,300 | 1,133.33 |
| 2015-12-01 | 7,290 | 7,310 | 7,030 | 7,050 | 45,800 | 1,175 |
| 2015-11-30 | 7,360 | 7,460 | 7,300 | 7,300 | 18,100 | 1,216.67 |
| 2015-11-27 | 7,670 | 7,700 | 7,440 | 7,440 | 20,800 | 1,240 |
| 2015-11-26 | 7,340 | 7,760 | 7,270 | 7,560 | 70,300 | 1,260 |
| 2015-11-25 | 7,320 | 7,410 | 7,230 | 7,270 | 24,100 | 1,211.67 |
| 2015-11-24 | 7,600 | 7,600 | 7,370 | 7,410 | 22,500 | 1,235 |
| 2015-11-20 | 7,560 | 7,730 | 7,380 | 7,580 | 41,800 | 1,263.33 |
| 2015-11-19 | 7,860 | 7,960 | 7,710 | 7,710 | 40,400 | 1,285 |
| 2015-11-18 | 7,800 | 8,100 | 7,580 | 7,780 | 82,100 | 1,296.67 |
| 2015-11-17 | 8,050 | 8,280 | 7,710 | 7,740 | 148,700 | 1,290 |
| 2015-11-16 | 7,250 | 8,470 | 7,220 | 7,900 | 321,700 | 1,316.67 |
| 2015-11-13 | 7,600 | 7,820 | 7,500 | 7,540 | 49,300 | 1,256.67 |
| 2015-11-12 | 8,450 | 8,550 | 7,740 | 7,780 | 112,400 | 1,296.67 |
| 2015-11-11 | 8,200 | 8,550 | 8,200 | 8,350 | 126,800 | 1,391.67 |
| 2015-11-10 | 8,030 | 8,400 | 7,900 | 8,210 | 187,900 | 1,368.33 |
| 2015-11-09 | 7,650 | 8,310 | 7,520 | 7,950 | 221,500 | 1,325 |
| 2015-11-06 | 7,860 | 8,030 | 7,460 | 7,510 | 91,000 | 1,251.67 |
| 2015-11-05 | 8,330 | 8,390 | 7,620 | 7,740 | 152,700 | 1,290 |
| 2015-11-04 | 8,920 | 9,110 | 8,360 | 8,480 | 92,300 | 1,413.33 |
| 2015-11-02 | 8,300 | 9,420 | 8,140 | 8,820 | 409,300 | 1,470 |
| 2015-10-30 | 9,000 | 9,000 | 8,180 | 8,300 | 125,500 | 1,383.33 |
| 2015-10-29 | 9,300 | 9,640 | 8,640 | 9,000 | 166,600 | 1,500 |
| 2015-10-28 | 9,750 | 9,890 | 9,250 | 9,320 | 157,700 | 1,553.33 |
| 2015-10-27 | 10,410 | 10,670 | 9,730 | 9,900 | 514,500 | 1,650 |
| 2015-10-26 | 9,650 | 10,300 | 9,320 | 10,300 | 776,900 | 1,716.67 |
| 2015-10-23 | 9,970 | 10,200 | 9,510 | 9,650 | 298,900 | 1,608.33 |
| 2015-10-22 | 10,500 | 10,700 | 9,310 | 9,790 | 587,200 | 1,631.67 |
| 2015-10-21 | 10,590 | 11,900 | 9,850 | 9,900 | 1,527,000 | 1,650 |
| 2015-10-20 | 8,960 | 10,500 | 8,850 | 10,300 | 1,581,700 | 1,716.67 |
| 2015-10-19 | 8,790 | 9,330 | 8,320 | 9,000 | 657,300 | 1,500 |
| 2015-10-16 | 9,470 | 9,620 | 8,200 | 8,640 | 616,600 | 1,440 |
| 2015-10-15 | 9,550 | 9,900 | 9,350 | 9,470 | 374,300 | 1,578.33 |
| 2015-10-14 | 9,150 | 9,800 | 9,010 | 9,690 | 1,205,300 | 1,615 |
| 2015-10-13 | 11,000 | 11,100 | 8,890 | 9,000 | 762,300 | 1,500 |
| 2015-10-09 | 10,960 | 11,620 | 10,690 | 10,900 | 1,091,400 | 1,816.67 |
| 2015-10-08 | 11,290 | 11,870 | 10,630 | 10,950 | 1,698,300 | 1,825 |
| 2015-10-07 | 9,950 | 11,570 | 9,300 | 11,420 | 1,321,500 | 1,903.33 |
| 2015-10-06 | 10,070 | 10,860 | 9,680 | 10,220 | 2,191,300 | 1,703.33 |
| 2015-10-05 | 8,370 | 9,620 | 8,260 | 9,620 | 1,352,400 | 1,603.33 |
| 2015-10-02 | 8,400 | 8,440 | 7,870 | 8,120 | 1,042,100 | 1,353.33 |
| 2015-10-01 | 7,450 | 8,330 | 7,420 | 8,330 | 1,725,500 | 1,388.33 |
| 2015-09-30 | 7,060 | 7,660 | 6,970 | 7,210 | 1,524,900 | 1,201.67 |
| 2015-09-29 | 6,890 | 7,220 | 6,460 | 6,760 | 1,245,700 | 1,126.67 |
| 2015-09-28 | 5,900 | 7,000 | 5,800 | 6,910 | 1,295,900 | 1,151.67 |
| 2015-09-25 | 6,110 | 6,570 | 5,670 | 6,000 | 1,137,000 | 1,000 |
| 2015-09-24 | 7,420 | 7,650 | 5,940 | 6,010 | 921,900 | 1,001.67 |
| 2015-09-18 | 6,840 | 7,640 | 6,500 | 7,270 | 2,040,400 | 1,211.67 |
| 2015-09-17 | 5,710 | 6,740 | 5,450 | 6,740 | 1,398,300 | 1,123.33 |
| 2015-09-16 | 6,390 | 6,660 | 5,550 | 5,740 | 1,048,500 | 956.67 |
| 2015-09-15 | 7,060 | 7,160 | 5,980 | 6,190 | 1,167,000 | 1,031.67 |
| 2015-09-14 | 8,810 | 8,870 | 7,260 | 7,310 | 925,700 | 1,218.33 |
| 2015-09-11 | 8,230 | 9,200 | 7,370 | 8,510 | 1,868,200 | 1,418.33 |
| 2015-09-10 | 7,700 | 7,700 | 7,700 | 7,700 | 22,500 | 1,283.33 |
| 2015-09-09 | 7,830 | 7,840 | 6,310 | 6,700 | 1,486,100 | 1,116.67 |
| 2015-09-08 | 6,850 | 7,230 | 6,520 | 7,230 | 1,291,200 | 1,205 |
| 2015-09-07 | 5,430 | 6,230 | 5,280 | 6,230 | 786,300 | 1,038.33 |
| 2015-09-04 | 5,020 | 5,230 | 4,370 | 5,230 | 1,464,800 | 871.67 |
| 2015-09-03 | 4,525 | 4,525 | 4,525 | 4,525 | 9,000 | 754.17 |
| 2015-09-02 | 3,125 | 3,825 | 3,125 | 3,825 | 446,900 | 637.50 |
分割・併合履歴 ： [2017-01-27]1株→3株 [2016-01-27]1株→2株