1433 ベステラ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,398	1,426	1,377	1,419	58,000	1,419
2018-12-27	1,445	1,445	1,373	1,400	60,700	1,400
2018-12-26	1,350	1,377	1,259	1,313	61,800	1,313
2018-12-25	1,279	1,328	1,215	1,230	85,200	1,230
2018-12-21	1,466	1,482	1,307	1,420	118,300	1,420
2018-12-20	1,598	1,600	1,477	1,506	81,000	1,506
2018-12-19	1,624	1,647	1,601	1,604	28,300	1,604
2018-12-18	1,620	1,642	1,591	1,620	40,000	1,620
2018-12-17	1,672	1,697	1,650	1,657	59,100	1,657
2018-12-14	1,650	1,675	1,624	1,672	55,000	1,672
2018-12-13	1,613	1,647	1,591	1,643	43,800	1,643
2018-12-12	1,615	1,622	1,575	1,614	53,300	1,614
2018-12-11	1,640	1,680	1,608	1,630	120,000	1,630
2018-12-10	1,561	1,686	1,504	1,608	273,500	1,608
2018-12-07	1,573	1,580	1,490	1,491	64,300	1,491
2018-12-06	1,624	1,629	1,570	1,589	68,900	1,589
2018-12-05	1,600	1,642	1,580	1,634	170,900	1,634
2018-12-04	1,589	1,613	1,580	1,598	65,400	1,598
2018-12-03	1,575	1,588	1,560	1,577	34,000	1,577
2018-11-30	1,575	1,575	1,542	1,565	23,400	1,565
2018-11-29	1,560	1,576	1,550	1,565	26,900	1,565
2018-11-28	1,522	1,550	1,519	1,549	28,200	1,549
2018-11-27	1,550	1,550	1,506	1,523	30,100	1,523
2018-11-26	1,488	1,537	1,488	1,520	37,700	1,520
2018-11-22	1,465	1,497	1,460	1,488	28,100	1,488
2018-11-21	1,444	1,467	1,417	1,463	21,900	1,463
2018-11-20	1,441	1,466	1,424	1,451	24,800	1,451
2018-11-19	1,414	1,447	1,412	1,436	14,600	1,436
2018-11-16	1,448	1,448	1,402	1,414	18,900	1,414
2018-11-15	1,463	1,478	1,435	1,451	14,400	1,451
2018-11-14	1,440	1,476	1,428	1,464	25,800	1,464
2018-11-13	1,389	1,446	1,376	1,443	25,000	1,443
2018-11-12	1,460	1,482	1,414	1,433	43,800	1,433
2018-11-09	1,441	1,466	1,433	1,456	17,400	1,456
2018-11-08	1,450	1,473	1,432	1,446	14,800	1,446
2018-11-07	1,433	1,473	1,422	1,441	26,800	1,441
2018-11-06	1,455	1,455	1,412	1,433	17,000	1,433
2018-11-05	1,466	1,487	1,442	1,442	27,000	1,442
2018-11-02	1,449	1,486	1,438	1,467	32,800	1,467
2018-11-01	1,497	1,497	1,436	1,447	35,900	1,447
2018-10-31	1,387	1,490	1,363	1,489	106,300	1,489
2018-10-30	1,230	1,348	1,220	1,346	51,100	1,346
2018-10-29	1,339	1,354	1,247	1,254	46,400	1,254
2018-10-26	1,386	1,394	1,316	1,338	41,400	1,338
2018-10-25	1,405	1,425	1,346	1,356	49,000	1,356
2018-10-24	1,423	1,473	1,405	1,468	38,500	1,468
2018-10-23	1,478	1,478	1,404	1,423	33,600	1,423
2018-10-22	1,458	1,487	1,422	1,478	18,900	1,478
2018-10-19	1,475	1,475	1,431	1,451	21,200	1,451
2018-10-18	1,527	1,527	1,463	1,474	30,700	1,474
2018-10-17	1,450	1,522	1,450	1,517	49,900	1,517
2018-10-16	1,423	1,455	1,406	1,434	18,900	1,434
2018-10-15	1,447	1,475	1,416	1,443	24,500	1,443
2018-10-12	1,402	1,457	1,392	1,450	33,200	1,450
2018-10-11	1,387	1,458	1,385	1,402	58,100	1,402
2018-10-10	1,518	1,536	1,470	1,477	36,900	1,477
2018-10-09	1,548	1,568	1,515	1,518	49,600	1,518
2018-10-05	1,499	1,577	1,487	1,546	111,800	1,546
2018-10-04	1,500	1,530	1,460	1,480	43,200	1,480
2018-10-03	1,565	1,576	1,493	1,515	49,100	1,515
2018-10-02	1,590	1,613	1,555	1,568	63,000	1,568
2018-10-01	1,506	1,597	1,496	1,592	114,800	1,592
2018-09-28	1,582	1,608	1,496	1,511	314,100	1,511
2018-09-27	1,493	1,501	1,452	1,472	48,900	1,472
2018-09-26	1,429	1,495	1,427	1,488	67,600	1,488
2018-09-25	1,428	1,433	1,382	1,430	49,700	1,430
2018-09-21	1,424	1,428	1,381	1,406	55,200	1,406
2018-09-20	1,369	1,438	1,367	1,424	70,800	1,424
2018-09-19	1,347	1,365	1,316	1,365	39,000	1,365
2018-09-18	1,313	1,347	1,303	1,337	53,600	1,337
2018-09-14	1,280	1,321	1,273	1,311	49,300	1,311
2018-09-13	1,249	1,283	1,230	1,263	33,400	1,263
2018-09-12	1,290	1,309	1,227	1,251	67,300	1,251
2018-09-11	1,298	1,299	1,266	1,288	74,900	1,288
2018-09-10	1,242	1,268	1,204	1,268	72,800	1,268
2018-09-07	1,260	1,278	1,233	1,238	31,400	1,238
2018-09-06	1,270	1,289	1,230	1,261	36,900	1,261
2018-09-05	1,258	1,279	1,258	1,270	23,300	1,270
2018-09-04	1,289	1,289	1,257	1,263	15,200	1,263
2018-09-03	1,296	1,299	1,260	1,274	30,400	1,274
2018-08-31	1,278	1,303	1,260	1,296	36,000	1,296
2018-08-30	1,263	1,293	1,260	1,274	43,200	1,274
2018-08-29	1,260	1,272	1,252	1,262	24,400	1,262
2018-08-28	1,269	1,282	1,255	1,260	35,700	1,260
2018-08-27	1,244	1,257	1,244	1,252	16,300	1,252
2018-08-24	1,241	1,241	1,225	1,233	27,900	1,233
2018-08-23	1,233	1,235	1,219	1,229	20,000	1,229
2018-08-22	1,231	1,256	1,227	1,233	28,900	1,233
2018-08-21	1,252	1,252	1,201	1,225	39,700	1,225
2018-08-20	1,252	1,276	1,250	1,256	23,200	1,256
2018-08-17	1,208	1,258	1,208	1,253	24,700	1,253
2018-08-16	1,229	1,235	1,199	1,222	57,700	1,222
2018-08-15	1,274	1,285	1,228	1,248	71,100	1,248
2018-08-14	1,288	1,300	1,251	1,270	56,000	1,270
2018-08-13	1,321	1,325	1,265	1,274	59,200	1,274
2018-08-10	1,370	1,370	1,333	1,339	28,100	1,339
2018-08-09	1,360	1,367	1,314	1,360	34,700	1,360
2018-08-08	1,311	1,349	1,302	1,337	39,600	1,337
2018-08-07	1,290	1,299	1,280	1,298	27,000	1,298
2018-08-06	1,315	1,315	1,287	1,288	25,400	1,288
2018-08-03	1,324	1,343	1,302	1,304	39,700	1,304
2018-08-02	1,362	1,363	1,320	1,327	28,600	1,327
2018-08-01	1,378	1,378	1,351	1,361	32,200	1,361
2018-07-31	1,401	1,401	1,360	1,368	32,300	1,368
2018-07-30	1,376	1,402	1,365	1,402	46,300	1,402
2018-07-27	1,405	1,418	1,376	1,389	45,100	1,389
2018-07-26	1,421	1,428	1,402	1,416	33,800	1,416
2018-07-25	1,444	1,453	1,412	1,419	36,400	1,419
2018-07-24	1,408	1,444	1,403	1,434	39,800	1,434
2018-07-23	1,407	1,430	1,370	1,407	79,400	1,407
2018-07-20	1,451	1,483	1,407	1,432	100,200	1,432
2018-07-19	1,540	1,547	1,460	1,467	171,500	1,467
2018-07-18	1,561	1,619	1,536	1,541	123,600	1,541
2018-07-17	1,565	1,633	1,530	1,575	274,200	1,575
2018-07-13	1,574	1,596	1,519	1,530	126,500	1,530
2018-07-12	1,576	1,607	1,531	1,558	171,500	1,558
2018-07-11	1,503	1,610	1,482	1,591	539,200	1,591
2018-07-10	1,603	1,724	1,523	1,543	1,336,400	1,543
2018-07-09	1,473	1,563	1,447	1,563	315,600	1,563
2018-07-06	1,250	1,266	1,239	1,263	24,700	1,263
2018-07-05	1,295	1,296	1,227	1,229	58,800	1,229
2018-07-04	1,274	1,296	1,267	1,296	15,900	1,296
2018-07-03	1,303	1,329	1,267	1,274	58,500	1,274
2018-07-02	1,360	1,366	1,284	1,295	43,100	1,295
2018-06-29	1,341	1,360	1,321	1,360	23,100	1,360
2018-06-28	1,346	1,346	1,300	1,334	37,900	1,334
2018-06-27	1,287	1,316	1,274	1,316	29,700	1,316
2018-06-26	1,265	1,294	1,252	1,294	27,500	1,294
2018-06-25	1,301	1,301	1,261	1,266	36,900	1,266
2018-06-22	1,315	1,317	1,282	1,286	51,500	1,286
2018-06-21	1,323	1,337	1,315	1,326	48,000	1,326
2018-06-20	1,362	1,386	1,315	1,328	116,600	1,328
2018-06-19	1,440	1,441	1,377	1,387	61,800	1,387
2018-06-18	1,480	1,480	1,444	1,453	27,200	1,453
2018-06-15	1,512	1,513	1,468	1,486	35,800	1,486
2018-06-14	1,522	1,527	1,499	1,503	33,300	1,503
2018-06-13	1,476	1,525	1,476	1,519	38,300	1,519
2018-06-12	1,529	1,529	1,470	1,476	62,300	1,476
2018-06-11	1,548	1,579	1,497	1,500	59,900	1,500
2018-06-08	1,536	1,549	1,531	1,541	20,300	1,541
2018-06-07	1,526	1,547	1,524	1,540	16,300	1,540
2018-06-06	1,512	1,526	1,510	1,523	13,800	1,523
2018-06-05	1,522	1,522	1,502	1,511	10,900	1,511
2018-06-04	1,515	1,524	1,503	1,521	20,300	1,521
2018-06-01	1,494	1,524	1,494	1,513	11,600	1,513
2018-05-31	1,506	1,514	1,494	1,494	11,500	1,494
2018-05-30	1,488	1,507	1,487	1,504	21,900	1,504
2018-05-29	1,527	1,527	1,494	1,505	35,400	1,505
2018-05-28	1,517	1,531	1,513	1,528	9,500	1,528
2018-05-25	1,516	1,535	1,511	1,516	18,300	1,516
2018-05-24	1,539	1,551	1,515	1,515	22,100	1,515
2018-05-23	1,539	1,557	1,531	1,538	16,300	1,538
2018-05-22	1,570	1,591	1,533	1,539	39,600	1,539
2018-05-21	1,532	1,568	1,532	1,564	21,800	1,564
2018-05-18	1,564	1,568	1,533	1,536	49,700	1,536
2018-05-17	1,580	1,595	1,558	1,562	43,100	1,562
2018-05-16	1,608	1,613	1,577	1,580	35,800	1,580
2018-05-15	1,609	1,638	1,603	1,607	28,700	1,607
2018-05-14	1,627	1,645	1,602	1,607	37,400	1,607
2018-05-11	1,660	1,686	1,627	1,631	49,800	1,631
2018-05-10	1,670	1,670	1,652	1,659	18,400	1,659
2018-05-09	1,651	1,668	1,649	1,660	28,100	1,660
2018-05-08	1,668	1,669	1,632	1,651	37,300	1,651
2018-05-07	1,619	1,652	1,615	1,647	34,700	1,647
2018-05-02	1,623	1,637	1,604	1,614	36,600	1,614
2018-05-01	1,599	1,635	1,595	1,606	50,300	1,606
2018-04-27	1,609	1,614	1,587	1,590	24,300	1,590
2018-04-26	1,630	1,639	1,602	1,606	82,700	1,606
2018-04-25	1,594	1,625	1,594	1,622	27,200	1,622
2018-04-24	1,604	1,615	1,598	1,602	22,500	1,602
2018-04-23	1,632	1,632	1,590	1,599	30,900	1,599
2018-04-20	1,557	1,611	1,557	1,592	60,600	1,592
2018-04-19	1,567	1,568	1,545	1,561	33,300	1,561
2018-04-18	1,529	1,567	1,529	1,553	40,200	1,553
2018-04-17	1,560	1,560	1,506	1,529	51,800	1,529
2018-04-16	1,568	1,571	1,540	1,544	60,700	1,544
2018-04-13	1,513	1,513	1,492	1,502	26,800	1,502
2018-04-12	1,489	1,513	1,480	1,497	44,800	1,497
2018-04-11	1,505	1,509	1,489	1,494	56,200	1,494
2018-04-10	1,512	1,518	1,495	1,509	55,700	1,509
2018-04-09	1,503	1,528	1,501	1,512	74,200	1,512
2018-04-06	1,567	1,567	1,511	1,513	65,500	1,513
2018-04-05	1,583	1,583	1,542	1,549	78,300	1,549
2018-04-04	1,611	1,638	1,575	1,583	69,000	1,583
2018-04-03	1,603	1,613	1,591	1,604	35,900	1,604
2018-03-30	1,609	1,640	1,602	1,622	48,000	1,622
2018-03-29	1,657	1,657	1,601	1,624	29,800	1,624
2018-03-28	1,629	1,652	1,600	1,617	35,600	1,617
2018-03-27	1,660	1,664	1,610	1,625	62,000	1,625
2018-03-26	1,680	1,684	1,614	1,653	27,900	1,653
2018-03-23	1,753	1,756	1,685	1,696	42,000	1,696
2018-03-22	1,761	1,800	1,760	1,767	26,600	1,767
2018-03-20	1,781	1,803	1,757	1,777	18,800	1,777
2018-03-19	1,700	1,820	1,700	1,809	62,100	1,809
2018-03-16	1,798	1,798	1,762	1,765	31,600	1,765
2018-03-15	1,770	1,788	1,751	1,784	22,300	1,784
2018-03-14	1,790	1,790	1,760	1,766	19,300	1,766
2018-03-13	1,774	1,796	1,766	1,796	15,100	1,796
2018-03-12	1,776	1,798	1,756	1,774	23,100	1,774
2018-03-09	1,738	1,772	1,735	1,745	27,500	1,745
2018-03-08	1,778	1,778	1,731	1,736	17,700	1,736
2018-03-07	1,779	1,805	1,750	1,776	16,500	1,776
2018-03-06	1,777	1,808	1,750	1,775	23,700	1,775
2018-03-05	1,813	1,820	1,731	1,745	62,700	1,745
2018-03-02	1,874	1,884	1,832	1,838	23,100	1,838
2018-03-01	1,904	1,919	1,866	1,893	19,000	1,893
2018-02-28	1,867	1,941	1,867	1,924	40,000	1,924
2018-02-27	1,893	1,899	1,866	1,891	13,300	1,891
2018-02-26	1,900	1,919	1,880	1,892	16,300	1,892
2018-02-23	1,845	1,877	1,845	1,866	15,300	1,866
2018-02-22	1,870	1,880	1,824	1,846	13,800	1,846
2018-02-21	1,848	1,898	1,847	1,871	22,100	1,871
2018-02-20	1,830	1,857	1,818	1,847	19,800	1,847
2018-02-19	1,815	1,839	1,815	1,831	27,900	1,831
2018-02-16	1,768	1,820	1,768	1,804	26,700	1,804
2018-02-15	1,760	1,805	1,710	1,767	47,800	1,767
2018-02-14	1,781	1,812	1,690	1,759	59,200	1,759
2018-02-13	1,877	1,897	1,769	1,795	83,400	1,795
2018-02-09	1,880	1,885	1,849	1,869	49,900	1,869
2018-02-08	1,901	1,936	1,900	1,917	31,100	1,917
2018-02-07	1,977	1,999	1,910	1,910	63,900	1,910
2018-02-06	1,934	1,974	1,845	1,918	128,100	1,918
2018-02-05	2,061	2,064	2,037	2,054	62,300	2,054
2018-02-02	2,076	2,077	2,061	2,072	24,800	2,072
2018-02-01	2,089	2,094	2,057	2,060	51,200	2,060
2018-01-31	2,083	2,115	2,083	2,089	94,500	2,089
2018-01-30	2,052	2,070	2,052	2,064	55,400	2,064
2018-01-29	2,051	2,062	2,027	2,052	104,000	2,052
2018-01-26	2,110	2,126	2,102	2,105	203,100	2,105
2018-01-25	2,110	2,120	2,089	2,109	82,300	2,109
2018-01-24	2,073	2,110	2,070	2,094	104,000	2,094
2018-01-23	2,035	2,058	2,032	2,053	74,500	2,053
2018-01-22	2,048	2,051	2,013	2,023	168,000	2,023
2018-01-19	1,999	2,063	1,987	2,052	514,900	2,052
2018-01-18	2,299	2,340	2,279	2,285	75,200	2,285
2018-01-17	2,251	2,287	2,240	2,284	39,100	2,284
2018-01-16	2,236	2,266	2,228	2,254	61,600	2,254
2018-01-15	2,296	2,296	2,248	2,253	53,900	2,253
2018-01-12	2,304	2,307	2,271	2,292	36,600	2,292
2018-01-11	2,255	2,308	2,246	2,272	73,500	2,272
2018-01-10	2,244	2,265	2,230	2,256	46,400	2,256
2018-01-09	2,231	2,246	2,218	2,236	51,400	2,236
2018-01-05	2,184	2,219	2,178	2,213	55,300	2,213
2018-01-04	2,199	2,202	2,173	2,184	36,900	2,184

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