1433 ベステラ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,191	2,194	2,173	2,177	19,900	2,177
2017-12-28	2,179	2,199	2,161	2,166	46,800	2,166
2017-12-27	2,156	2,190	2,152	2,168	48,100	2,168
2017-12-26	2,141	2,154	2,100	2,130	44,200	2,130
2017-12-25	2,181	2,200	2,133	2,141	41,200	2,141
2017-12-22	2,188	2,209	2,161	2,181	41,900	2,181
2017-12-21	2,130	2,181	2,127	2,172	54,200	2,172
2017-12-20	2,108	2,135	2,100	2,126	28,900	2,126
2017-12-19	2,129	2,129	2,100	2,108	43,000	2,108
2017-12-18	2,150	2,168	2,110	2,128	46,700	2,128
2017-12-15	2,112	2,149	2,102	2,138	54,800	2,138
2017-12-14	2,135	2,151	2,082	2,091	69,200	2,091
2017-12-13	2,093	2,147	2,085	2,139	66,700	2,139
2017-12-12	2,118	2,130	2,072	2,092	43,100	2,092
2017-12-11	2,108	2,125	2,053	2,120	71,300	2,120
2017-12-08	2,086	2,107	2,070	2,073	44,500	2,073
2017-12-07	2,053	2,092	2,050	2,086	26,600	2,086
2017-12-06	2,083	2,083	2,044	2,045	46,800	2,045
2017-12-05	2,100	2,101	2,061	2,097	23,100	2,097
2017-12-04	2,115	2,135	2,107	2,108	33,500	2,108
2017-12-01	2,089	2,115	2,073	2,103	40,800	2,103
2017-11-30	2,060	2,087	2,034	2,087	35,800	2,087
2017-11-29	2,079	2,081	2,057	2,057	28,000	2,057
2017-11-28	2,098	2,099	2,068	2,068	16,000	2,068
2017-11-27	2,100	2,105	2,066	2,066	25,200	2,066
2017-11-24	2,077	2,096	2,044	2,092	27,100	2,092
2017-11-22	2,100	2,108	2,086	2,086	16,800	2,086
2017-11-21	2,095	2,114	2,076	2,096	20,100	2,096
2017-11-20	2,080	2,116	2,080	2,095	27,900	2,095
2017-11-17	2,128	2,128	2,057	2,080	28,100	2,080
2017-11-16	2,037	2,097	2,036	2,091	45,100	2,091
2017-11-15	2,030	2,054	2,006	2,035	54,700	2,035
2017-11-13	2,050	2,053	2,028	2,041	34,300	2,041
2017-11-10	2,094	2,098	2,053	2,056	31,200	2,056
2017-11-09	2,118	2,128	2,046	2,071	76,500	2,071
2017-11-08	2,172	2,178	2,101	2,118	69,200	2,118
2017-11-07	2,172	2,199	2,166	2,174	42,900	2,174
2017-11-06	2,180	2,191	2,165	2,166	40,500	2,166
2017-11-02	2,219	2,229	2,165	2,165	59,100	2,165
2017-11-01	2,281	2,281	2,224	2,241	74,700	2,241
2017-10-31	2,271	2,279	2,262	2,271	143,100	2,271
2017-10-30	2,255	2,292	2,248	2,271	130,200	2,271
2017-10-27	2,249	2,249	2,217	2,231	73,500	2,231
2017-10-26	2,154	2,216	2,140	2,202	100,900	2,202
2017-10-25	2,138	2,178	2,133	2,148	55,700	2,148
2017-10-24	2,105	2,138	2,105	2,132	31,800	2,132
2017-10-23	2,113	2,139	2,091	2,121	38,600	2,121
2017-10-20	2,135	2,140	2,113	2,116	24,300	2,116
2017-10-19	2,161	2,167	2,125	2,129	22,700	2,129
2017-10-18	2,134	2,178	2,130	2,150	44,700	2,150
2017-10-17	2,149	2,169	2,128	2,142	44,800	2,142
2017-10-16	2,185	2,185	2,130	2,149	59,700	2,149
2017-10-13	2,146	2,190	2,137	2,160	137,200	2,160
2017-10-12	2,074	2,148	2,072	2,146	157,200	2,146
2017-10-11	2,037	2,099	2,037	2,058	114,600	2,058
2017-10-10	2,001	2,048	1,994	2,035	58,800	2,035
2017-10-06	2,005	2,024	1,996	2,010	42,000	2,010
2017-10-05	2,046	2,062	2,004	2,005	41,600	2,005
2017-10-04	2,043	2,067	2,043	2,054	26,000	2,054
2017-10-03	2,074	2,076	2,028	2,055	53,900	2,055
2017-10-02	2,012	2,060	2,001	2,058	58,300	2,058
2017-09-29	2,001	2,018	1,994	2,002	38,800	2,002
2017-09-28	2,000	2,013	1,999	2,009	37,400	2,009
2017-09-27	2,010	2,013	1,995	2,003	30,400	2,003
2017-09-26	2,000	2,007	1,994	2,004	25,700	2,004
2017-09-25	2,000	2,014	2,000	2,000	33,700	2,000
2017-09-22	1,997	2,004	1,993	1,993	32,300	1,993
2017-09-21	2,010	2,026	1,996	2,007	43,800	2,007
2017-09-20	2,026	2,035	2,010	2,010	30,100	2,010
2017-09-19	2,015	2,049	2,005	2,026	72,900	2,026
2017-09-15	2,015	2,019	1,983	1,998	48,800	1,998
2017-09-14	1,993	2,020	1,993	2,004	52,200	2,004
2017-09-13	2,030	2,030	1,985	2,010	31,900	2,010
2017-09-12	2,024	2,048	2,000	2,020	45,200	2,020
2017-09-11	1,955	2,034	1,950	2,027	186,400	2,027
2017-09-08	2,128	2,136	2,044	2,070	243,700	2,070
2017-09-07	1,992	2,015	1,973	1,976	33,400	1,976
2017-09-06	1,921	2,034	1,905	2,023	62,400	2,023
2017-09-05	2,089	2,093	1,963	1,995	53,200	1,995
2017-09-04	2,082	2,104	2,073	2,098	38,300	2,098
2017-09-01	2,065	2,106	2,062	2,101	48,300	2,101
2017-08-31	2,100	2,135	2,092	2,099	53,200	2,099
2017-08-30	2,133	2,133	2,074	2,099	43,300	2,099
2017-08-29	2,071	2,116	2,063	2,101	54,200	2,101
2017-08-28	2,110	2,155	2,055	2,098	95,800	2,098
2017-08-25	2,025	2,200	2,021	2,093	337,300	2,093
2017-08-24	2,014	2,029	1,995	2,000	44,400	2,000
2017-08-23	2,015	2,018	1,999	2,015	27,600	2,015
2017-08-22	1,980	2,015	1,970	2,007	21,800	2,007
2017-08-21	2,002	2,002	1,976	1,987	14,700	1,987
2017-08-18	2,013	2,017	1,986	1,991	44,300	1,991
2017-08-17	1,974	2,019	1,969	2,013	56,300	2,013
2017-08-16	1,973	1,973	1,961	1,970	10,000	1,970
2017-08-15	1,985	1,985	1,962	1,963	10,500	1,963
2017-08-14	1,952	1,966	1,950	1,963	16,200	1,963
2017-08-10	1,955	1,978	1,940	1,978	26,100	1,978
2017-08-09	1,950	1,954	1,932	1,948	14,500	1,948
2017-08-08	1,940	1,958	1,940	1,950	17,000	1,950
2017-08-07	1,930	1,939	1,924	1,933	17,100	1,933
2017-08-04	1,925	1,939	1,920	1,939	17,100	1,939
2017-08-03	1,945	1,950	1,925	1,935	16,900	1,935
2017-08-02	1,945	1,950	1,928	1,943	17,400	1,943
2017-08-01	1,956	1,971	1,930	1,944	28,900	1,944
2017-07-31	1,960	1,966	1,954	1,959	16,000	1,959
2017-07-28	1,980	1,980	1,958	1,966	33,700	1,966
2017-07-27	1,989	1,995	1,977	1,980	23,600	1,980
2017-07-26	1,990	1,999	1,989	1,989	15,100	1,989
2017-07-25	1,986	2,000	1,983	1,989	25,100	1,989
2017-07-24	2,000	2,001	1,986	1,989	18,200	1,989
2017-07-21	2,009	2,009	1,998	1,999	12,600	1,999
2017-07-20	2,011	2,015	1,999	2,002	15,900	2,002
2017-07-19	2,007	2,018	1,980	2,008	38,300	2,008
2017-07-18	2,001	2,016	2,000	2,015	22,500	2,015
2017-07-14	2,018	2,018	1,990	1,997	37,000	1,997
2017-07-13	2,016	2,043	2,010	2,012	31,900	2,012
2017-07-12	2,033	2,079	2,000	2,006	63,400	2,006
2017-07-11	1,978	2,033	1,978	2,032	90,000	2,032
2017-07-10	1,968	1,984	1,966	1,978	16,600	1,978
2017-07-07	1,958	1,972	1,950	1,967	22,900	1,967
2017-07-06	1,960	1,967	1,955	1,966	24,500	1,966
2017-07-05	1,961	1,964	1,952	1,957	35,000	1,957
2017-07-04	1,992	1,997	1,966	1,966	45,900	1,966
2017-07-03	1,988	2,003	1,980	1,992	25,100	1,992
2017-06-30	1,995	1,998	1,970	1,985	64,600	1,985
2017-06-29	2,014	2,014	1,996	2,003	19,500	2,003
2017-06-28	2,004	2,010	1,990	1,995	41,000	1,995
2017-06-27	2,010	2,022	2,004	2,004	21,300	2,004
2017-06-26	2,015	2,020	2,002	2,011	22,200	2,011
2017-06-23	2,033	2,038	2,020	2,021	17,700	2,021
2017-06-22	2,020	2,047	2,020	2,032	19,100	2,032
2017-06-21	2,052	2,056	2,019	2,019	27,200	2,019
2017-06-20	2,056	2,059	2,034	2,044	35,200	2,044
2017-06-19	1,998	2,027	1,990	2,027	40,100	2,027
2017-06-16	2,002	2,018	1,960	1,969	66,600	1,969
2017-06-15	2,008	2,019	1,996	2,002	34,700	2,002
2017-06-14	2,006	2,028	2,006	2,009	34,200	2,009
2017-06-13	2,040	2,052	1,995	2,004	188,600	2,004
2017-06-12	2,060	2,095	2,020	2,025	273,700	2,025
2017-06-09	2,168	2,210	2,120	2,210	72,800	2,210
2017-06-08	2,150	2,169	2,115	2,118	67,000	2,118
2017-06-07	2,125	2,159	2,116	2,159	35,500	2,159
2017-06-06	2,189	2,202	2,130	2,147	42,600	2,147
2017-06-05	2,263	2,280	2,188	2,189	57,900	2,189
2017-06-02	2,301	2,309	2,230	2,248	95,300	2,248
2017-06-01	2,208	2,300	2,194	2,300	139,700	2,300
2017-05-31	2,136	2,190	2,122	2,185	57,900	2,185
2017-05-30	2,093	2,136	2,086	2,136	43,400	2,136
2017-05-29	2,022	2,080	2,015	2,075	19,600	2,075
2017-05-26	2,060	2,060	2,024	2,026	42,200	2,026
2017-05-25	2,070	2,080	2,062	2,062	26,300	2,062
2017-05-24	2,090	2,100	2,066	2,083	52,300	2,083
2017-05-23	2,119	2,119	2,093	2,098	24,100	2,098
2017-05-22	2,097	2,109	2,082	2,102	13,900	2,102
2017-05-19	2,106	2,133	2,076	2,076	32,500	2,076
2017-05-18	2,110	2,130	2,090	2,094	56,800	2,094
2017-05-17	2,141	2,165	2,140	2,141	21,800	2,141
2017-05-16	2,213	2,213	2,138	2,150	36,400	2,150
2017-05-15	2,150	2,180	2,136	2,180	22,900	2,180
2017-05-12	2,150	2,155	2,136	2,140	24,800	2,140
2017-05-11	2,172	2,172	2,145	2,152	23,500	2,152
2017-05-10	2,179	2,188	2,143	2,172	33,200	2,172
2017-05-09	2,178	2,194	2,156	2,178	30,100	2,178
2017-05-08	2,120	2,195	2,120	2,150	53,200	2,150
2017-05-02	2,129	2,138	2,109	2,118	24,500	2,118
2017-05-01	2,090	2,129	2,090	2,102	18,200	2,102
2017-04-28	2,155	2,156	2,105	2,110	26,800	2,110
2017-04-27	2,170	2,170	2,139	2,147	19,300	2,147
2017-04-26	2,176	2,177	2,132	2,143	20,700	2,143
2017-04-25	2,100	2,165	2,100	2,149	14,900	2,149
2017-04-24	2,166	2,180	2,098	2,098	30,400	2,098
2017-04-21	2,180	2,200	2,146	2,166	27,400	2,166
2017-04-20	2,125	2,216	2,125	2,175	37,100	2,175
2017-04-19	2,085	2,149	2,085	2,110	23,800	2,110
2017-04-18	2,148	2,149	2,103	2,116	22,200	2,116
2017-04-17	2,003	2,070	2,002	2,063	28,000	2,063
2017-04-14	2,060	2,084	2,019	2,019	32,300	2,019
2017-04-13	2,035	2,095	2,012	2,049	44,800	2,049
2017-04-12	2,100	2,101	2,010	2,035	89,000	2,035
2017-04-11	2,176	2,197	2,150	2,151	50,600	2,151
2017-04-10	2,238	2,238	2,200	2,201	32,200	2,201
2017-04-07	2,160	2,246	2,134	2,225	83,500	2,225
2017-04-06	2,179	2,196	2,137	2,145	184,300	2,145
2017-04-05	2,236	2,273	2,177	2,207	109,800	2,207
2017-04-04	2,310	2,320	2,232	2,263	75,200	2,263
2017-04-03	2,432	2,444	2,223	2,301	120,800	2,301
2017-03-31	2,370	2,438	2,367	2,407	95,000	2,407
2017-03-30	2,348	2,419	2,340	2,377	132,500	2,377
2017-03-29	2,332	2,348	2,302	2,332	70,000	2,332
2017-03-28	2,251	2,280	2,221	2,232	68,300	2,232
2017-03-27	2,312	2,355	2,270	2,270	76,500	2,270
2017-03-24	2,379	2,379	2,300	2,301	70,500	2,301
2017-03-23	2,360	2,419	2,261	2,331	160,700	2,331
2017-03-22	2,276	2,348	2,254	2,326	185,300	2,326
2017-03-21	2,255	2,282	2,204	2,254	138,600	2,254
2017-03-17	2,215	2,215	2,163	2,179	68,000	2,179
2017-03-16	2,142	2,173	2,113	2,171	48,900	2,171
2017-03-15	2,150	2,187	2,100	2,111	80,400	2,111
2017-03-14	2,175	2,230	2,151	2,157	121,500	2,157
2017-03-13	2,300	2,310	2,160	2,200	173,500	2,200
2017-03-10	2,380	2,380	2,300	2,300	64,500	2,300
2017-03-09	2,430	2,430	2,339	2,339	69,200	2,339
2017-03-08	2,312	2,418	2,300	2,365	115,900	2,365
2017-03-07	2,488	2,497	2,326	2,335	209,200	2,335
2017-03-06	2,560	2,578	2,500	2,500	104,600	2,500
2017-03-03	2,530	2,681	2,473	2,525	596,000	2,525
2017-03-02	2,350	2,578	2,309	2,578	400,600	2,578
2017-03-01	2,350	2,435	2,324	2,343	169,400	2,343
2017-02-28	2,240	2,363	2,215	2,320	301,000	2,320
2017-02-27	2,450	2,485	2,340	2,340	513,000	2,340
2017-02-24	2,220	2,395	2,200	2,395	545,900	2,395
2017-02-23	2,001	2,205	1,990	2,196	178,100	2,196
2017-02-22	2,040	2,050	2,000	2,008	28,100	2,008
2017-02-21	2,007	2,045	2,007	2,030	27,100	2,030
2017-02-20	1,948	2,080	1,947	2,012	62,900	2,012
2017-02-17	1,998	2,012	1,920	1,947	81,500	1,947
2017-02-16	2,029	2,046	2,010	2,016	36,700	2,016
2017-02-15	2,083	2,119	2,024	2,058	84,400	2,058
2017-02-14	2,123	2,127	2,081	2,083	48,200	2,083
2017-02-13	2,149	2,149	2,101	2,124	43,500	2,124
2017-02-10	2,160	2,171	2,100	2,117	51,300	2,117
2017-02-09	2,151	2,182	2,151	2,163	23,100	2,163
2017-02-08	2,155	2,191	2,100	2,187	48,800	2,187
2017-02-07	2,188	2,202	2,150	2,150	42,800	2,150
2017-02-06	2,200	2,240	2,190	2,203	45,700	2,203
2017-02-03	2,189	2,214	2,151	2,185	41,800	2,185
2017-02-02	2,190	2,232	2,135	2,146	87,000	2,146
2017-02-01	2,200	2,200	2,001	2,132	196,000	2,132
2017-01-31	2,308	2,308	2,212	2,220	144,300	2,220
2017-01-30	2,338	2,338	2,300	2,330	126,200	2,330
2017-01-27	2,280	2,339	2,200	2,305	198,600	2,305
2017-01-26	6,750	6,970	6,650	6,910	96,600	2,303.33
2017-01-25	6,690	6,900	6,580	6,610	87,600	2,203.33
2017-01-24	6,380	6,650	6,170	6,590	82,500	2,196.67
2017-01-23	6,740	7,130	6,360	6,380	129,600	2,126.67
2017-01-20	6,610	6,970	6,610	6,680	93,500	2,226.67
2017-01-19	7,030	7,340	6,680	6,790	220,700	2,263.33
2017-01-18	7,400	8,400	7,250	7,400	497,900	2,466.67
2017-01-17	6,670	7,370	6,670	7,250	141,200	2,416.67
2017-01-16	6,600	6,960	6,570	6,710	127,400	2,236.67
2017-01-13	6,090	6,510	6,050	6,450	93,100	2,150
2017-01-12	6,000	6,330	6,000	6,170	104,400	2,056.67
2017-01-11	6,000	6,110	5,810	5,940	77,900	1,980
2017-01-10	5,750	6,260	5,720	6,140	181,400	2,046.67
2017-01-06	5,480	5,690	5,460	5,610	84,800	1,870
2017-01-05	5,300	5,470	5,270	5,440	33,700	1,813.33
2017-01-04	5,400	5,530	5,300	5,350	84,900	1,783.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30