1433 ベステラ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,760	1,866	1,745	1,855	140,600	1,855
2020-12-29	1,701	1,762	1,693	1,740	79,900	1,740
2020-12-28	1,668	1,711	1,646	1,708	107,500	1,708
2020-12-25	1,558	1,688	1,558	1,668	117,400	1,668
2020-12-24	1,520	1,580	1,520	1,554	50,700	1,554
2020-12-23	1,487	1,520	1,478	1,500	26,600	1,500
2020-12-22	1,519	1,519	1,440	1,457	37,800	1,457
2020-12-21	1,535	1,545	1,515	1,529	16,800	1,529
2020-12-18	1,550	1,550	1,487	1,535	42,100	1,535
2020-12-17	1,600	1,600	1,531	1,547	27,800	1,547
2020-12-16	1,648	1,648	1,557	1,584	46,400	1,584
2020-12-15	1,648	1,682	1,620	1,624	39,600	1,624
2020-12-14	1,672	1,702	1,639	1,648	66,700	1,648
2020-12-11	1,600	1,717	1,595	1,686	204,900	1,686
2020-12-10	1,530	1,560	1,520	1,520	43,700	1,520
2020-12-09	1,578	1,580	1,553	1,562	16,400	1,562
2020-12-08	1,525	1,577	1,524	1,565	28,300	1,565
2020-12-07	1,559	1,565	1,516	1,537	12,900	1,537
2020-12-04	1,538	1,550	1,504	1,542	20,600	1,542
2020-12-03	1,548	1,560	1,518	1,557	13,600	1,557
2020-12-02	1,583	1,583	1,529	1,538	25,600	1,538
2020-12-01	1,569	1,578	1,531	1,556	25,700	1,556
2020-11-30	1,581	1,581	1,527	1,533	23,500	1,533
2020-11-27	1,553	1,590	1,543	1,563	27,900	1,563
2020-11-26	1,539	1,562	1,514	1,555	14,000	1,555
2020-11-25	1,526	1,577	1,515	1,539	25,300	1,539
2020-11-24	1,549	1,568	1,523	1,530	20,800	1,530
2020-11-20	1,489	1,524	1,471	1,520	14,800	1,520
2020-11-19	1,508	1,508	1,461	1,494	25,000	1,494
2020-11-18	1,530	1,534	1,497	1,518	19,200	1,518
2020-11-17	1,532	1,549	1,502	1,517	21,900	1,517
2020-11-16	1,540	1,560	1,502	1,549	31,700	1,549
2020-11-13	1,565	1,615	1,506	1,540	88,200	1,540
2020-11-12	1,558	1,645	1,523	1,625	87,400	1,625
2020-11-11	1,445	1,531	1,437	1,530	55,700	1,530
2020-11-10	1,425	1,447	1,405	1,441	50,000	1,441
2020-11-09	1,412	1,433	1,393	1,408	23,700	1,408
2020-11-06	1,413	1,423	1,377	1,413	43,400	1,413
2020-11-05	1,403	1,420	1,377	1,413	31,800	1,413
2020-11-04	1,381	1,404	1,348	1,389	34,600	1,389
2020-11-02	1,364	1,364	1,315	1,351	31,400	1,351
2020-10-30	1,390	1,390	1,331	1,346	52,000	1,346
2020-10-29	1,401	1,410	1,368	1,384	50,800	1,384
2020-10-28	1,458	1,469	1,407	1,425	33,200	1,425
2020-10-27	1,437	1,504	1,414	1,480	57,400	1,480
2020-10-26	1,538	1,538	1,437	1,437	68,600	1,437
2020-10-23	1,557	1,586	1,540	1,549	39,100	1,549
2020-10-22	1,686	1,686	1,567	1,574	87,700	1,574
2020-10-21	1,615	1,698	1,615	1,688	107,200	1,688
2020-10-20	1,578	1,640	1,564	1,589	80,100	1,589
2020-10-19	1,607	1,629	1,549	1,549	101,000	1,549
2020-10-16	1,643	1,699	1,603	1,610	173,800	1,610
2020-10-15	1,620	1,668	1,560	1,664	211,500	1,664
2020-10-14	1,465	1,620	1,461	1,619	277,500	1,619
2020-10-13	1,431	1,470	1,429	1,445	63,200	1,445
2020-10-12	1,445	1,450	1,422	1,427	57,700	1,427
2020-10-09	1,418	1,434	1,405	1,425	49,000	1,425
2020-10-08	1,380	1,439	1,369	1,405	96,100	1,405
2020-10-07	1,310	1,380	1,301	1,375	88,700	1,375
2020-10-06	1,323	1,323	1,299	1,310	25,800	1,310
2020-10-05	1,241	1,326	1,241	1,303	66,900	1,303
2020-10-02	1,279	1,288	1,233	1,241	42,900	1,241
2020-09-30	1,276	1,316	1,258	1,279	64,300	1,279
2020-09-29	1,289	1,289	1,254	1,260	37,200	1,260
2020-09-28	1,242	1,291	1,233	1,291	69,000	1,291
2020-09-25	1,185	1,261	1,185	1,242	97,800	1,242
2020-09-24	1,196	1,228	1,166	1,185	65,000	1,185
2020-09-23	1,253	1,265	1,200	1,200	72,600	1,200
2020-09-18	1,272	1,280	1,242	1,279	96,900	1,279
2020-09-17	1,200	1,280	1,180	1,275	135,700	1,275
2020-09-16	1,127	1,191	1,114	1,187	92,500	1,187
2020-09-15	1,129	1,149	1,126	1,129	37,400	1,129
2020-09-14	1,146	1,158	1,117	1,121	66,800	1,121
2020-09-11	1,100	1,149	1,062	1,146	169,400	1,146
2020-09-10	1,050	1,100	1,027	1,100	346,100	1,100
2020-09-09	981	997	975	986	41,700	986
2020-09-08	983	1,016	977	1,002	30,900	1,002
2020-09-07	976	983	969	983	16,900	983
2020-09-04	970	981	967	978	9,000	978
2020-09-03	980	983	970	976	10,500	976
2020-09-02	970	980	961	980	11,800	980
2020-09-01	969	977	959	970	12,300	970
2020-08-31	947	983	945	969	28,600	969
2020-08-28	972	972	926	947	55,200	947
2020-08-27	972	976	955	958	22,100	958
2020-08-26	989	990	971	971	15,200	971
2020-08-25	990	993	977	982	23,100	982
2020-08-24	994	996	986	989	5,700	989
2020-08-21	1,000	1,000	995	999	2,800	999
2020-08-20	998	1,005	990	999	6,100	999
2020-08-19	1,013	1,013	998	1,000	7,100	1,000
2020-08-18	1,006	1,015	999	1,013	7,500	1,013
2020-08-17	1,007	1,007	993	1,001	5,400	1,001
2020-08-14	1,017	1,018	1,008	1,008	6,200	1,008
2020-08-13	1,010	1,020	999	1,017	21,100	1,017
2020-08-12	1,010	1,014	989	1,011	33,700	1,011
2020-08-11	1,007	1,018	996	1,010	20,900	1,010
2020-08-07	980	1,003	978	1,001	18,700	1,001
2020-08-06	991	995	981	984	7,100	984
2020-08-05	983	994	971	993	12,700	993
2020-08-04	989	996	973	989	14,000	989
2020-08-03	953	982	932	982	19,500	982
2020-07-31	983	991	946	953	24,800	953
2020-07-30	980	990	976	984	12,100	984
2020-07-29	994	994	980	982	19,900	982
2020-07-28	1,009	1,009	993	1,001	11,500	1,001
2020-07-27	990	1,009	988	1,009	12,300	1,009
2020-07-22	999	1,004	987	987	10,900	987
2020-07-21	998	1,002	995	1,002	8,200	1,002
2020-07-20	999	1,005	982	999	15,000	999
2020-07-17	1,004	1,006	991	999	11,700	999
2020-07-16	1,019	1,020	997	1,003	9,800	1,003
2020-07-15	1,015	1,029	1,005	1,014	16,300	1,014
2020-07-14	1,017	1,017	998	1,012	6,200	1,012
2020-07-13	987	1,014	984	1,014	16,500	1,014
2020-07-10	1,007	1,010	981	981	19,900	981
2020-07-09	1,006	1,014	995	1,004	17,400	1,004
2020-07-08	1,035	1,037	1,010	1,010	18,800	1,010
2020-07-07	1,004	1,032	1,004	1,032	14,500	1,032
2020-07-06	1,018	1,040	1,003	1,016	40,600	1,016
2020-07-03	993	1,024	984	1,013	38,500	1,013
2020-07-02	1,003	1,017	968	980	45,200	980
2020-07-01	1,007	1,007	966	974	39,300	974
2020-06-30	1,001	1,027	1,001	1,003	23,600	1,003
2020-06-29	1,000	1,008	983	991	15,900	991
2020-06-26	1,005	1,029	998	1,028	20,300	1,028
2020-06-25	1,000	1,010	992	998	19,000	998
2020-06-24	1,016	1,046	1,000	1,000	57,900	1,000
2020-06-23	1,008	1,036	999	1,014	24,800	1,014
2020-06-22	1,016	1,024	1,001	1,014	11,000	1,014
2020-06-19	1,003	1,016	998	1,016	11,700	1,016
2020-06-18	1,010	1,018	992	1,014	22,500	1,014
2020-06-17	1,010	1,016	992	1,011	31,400	1,011
2020-06-16	992	1,013	985	1,010	29,200	1,010
2020-06-15	985	1,006	963	963	43,800	963
2020-06-12	1,002	1,018	981	997	53,500	997
2020-06-11	1,060	1,065	1,012	1,032	81,000	1,032
2020-06-10	1,080	1,095	1,060	1,069	251,700	1,069
2020-06-09	1,172	1,234	1,158	1,215	138,700	1,215
2020-06-08	1,132	1,143	1,113	1,143	32,300	1,143
2020-06-05	1,066	1,111	1,054	1,109	30,900	1,109
2020-06-04	1,077	1,082	1,039	1,074	21,200	1,074
2020-06-03	1,129	1,139	1,063	1,074	46,400	1,074
2020-06-02	1,050	1,112	1,043	1,109	29,800	1,109
2020-06-01	1,028	1,055	1,022	1,055	19,700	1,055
2020-05-29	1,018	1,029	1,000	1,019	22,400	1,019
2020-05-28	1,021	1,031	1,001	1,024	17,300	1,024
2020-05-27	1,017	1,022	1,002	1,021	8,400	1,021
2020-05-26	1,023	1,024	1,002	1,017	10,800	1,017
2020-05-25	994	1,014	994	1,011	15,300	1,011
2020-05-22	997	1,004	992	993	5,800	993
2020-05-21	996	1,003	993	997	5,700	997
2020-05-20	985	1,004	985	1,002	14,500	1,002
2020-05-19	991	1,005	983	992	16,700	992
2020-05-18	979	989	968	986	17,800	986
2020-05-15	956	979	952	979	20,400	979
2020-05-14	1,004	1,004	955	956	24,700	956
2020-05-13	975	1,008	975	1,004	16,800	1,004
2020-05-12	1,016	1,016	990	990	8,600	990
2020-05-11	1,005	1,009	992	1,008	16,000	1,008
2020-05-08	1,024	1,024	957	990	39,300	990
2020-05-07	1,015	1,037	1,004	1,013	16,600	1,013
2020-05-01	1,010	1,019	985	1,015	13,800	1,015
2020-04-30	1,049	1,072	1,013	1,017	27,600	1,017
2020-04-28	1,002	1,026	994	1,021	39,200	1,021
2020-04-27	988	1,006	980	998	21,300	998
2020-04-24	977	985	962	977	12,800	977
2020-04-23	971	992	971	977	31,900	977
2020-04-22	926	986	925	956	39,000	956
2020-04-21	942	955	928	938	14,600	938
2020-04-20	960	971	938	945	16,200	945
2020-04-17	948	973	940	950	9,100	950
2020-04-16	921	946	917	939	10,000	939
2020-04-15	951	959	920	920	16,700	920
2020-04-14	959	961	942	951	14,400	951
2020-04-13	970	970	950	954	13,600	954
2020-04-10	985	985	953	970	22,000	970
2020-04-09	951	970	937	970	13,900	970
2020-04-08	938	954	914	947	25,100	947
2020-04-07	945	953	901	937	29,900	937
2020-04-06	856	918	856	905	29,500	905
2020-04-03	921	951	861	868	27,200	868
2020-04-02	950	980	926	932	39,200	932
2020-04-01	896	971	896	939	45,100	939
2020-03-31	933	940	895	911	42,100	911
2020-03-30	921	954	910	933	49,000	933
2020-03-27	960	974	912	936	35,400	936
2020-03-26	851	960	850	949	76,300	949
2020-03-25	891	899	865	896	39,500	896
2020-03-24	855	893	840	861	35,200	861
2020-03-23	820	841	788	826	60,000	826
2020-03-19	858	884	810	821	96,700	821
2020-03-18	799	919	795	850	216,000	850
2020-03-17	664	794	655	794	198,900	794
2020-03-16	682	694	640	694	180,600	694
2020-03-13	615	640	583	594	99,400	594
2020-03-12	716	735	682	683	63,800	683
2020-03-11	780	800	747	750	30,900	750
2020-03-10	750	793	720	780	52,400	780
2020-03-09	822	840	777	787	60,200	787
2020-03-06	901	905	863	867	40,000	867
2020-03-05	920	920	894	910	24,900	910
2020-03-04	900	922	895	907	17,900	907
2020-03-03	960	960	905	915	35,700	915
2020-03-02	897	954	876	937	44,900	937
2020-02-28	935	968	900	905	78,600	905
2020-02-27	1,043	1,043	994	994	35,200	994
2020-02-26	1,025	1,060	1,017	1,056	46,700	1,056
2020-02-25	1,047	1,059	1,035	1,040	34,300	1,040
2020-02-21	1,102	1,109	1,092	1,093	16,300	1,093
2020-02-20	1,129	1,139	1,106	1,110	27,500	1,110
2020-02-19	1,094	1,135	1,094	1,124	27,000	1,124
2020-02-18	1,130	1,134	1,097	1,098	35,400	1,098
2020-02-17	1,154	1,154	1,130	1,132	29,200	1,132
2020-02-14	1,173	1,173	1,153	1,155	16,300	1,155
2020-02-13	1,186	1,187	1,172	1,173	12,700	1,173
2020-02-12	1,177	1,192	1,172	1,181	24,500	1,181
2020-02-10	1,168	1,180	1,158	1,172	26,800	1,172
2020-02-07	1,165	1,170	1,151	1,168	26,600	1,168
2020-02-06	1,163	1,179	1,155	1,155	34,400	1,155
2020-02-05	1,160	1,175	1,153	1,163	41,500	1,163
2020-02-04	1,171	1,171	1,157	1,160	24,800	1,160
2020-02-03	1,169	1,188	1,157	1,172	29,700	1,172
2020-01-31	1,197	1,217	1,191	1,191	32,400	1,191
2020-01-30	1,201	1,216	1,186	1,195	129,400	1,195
2020-01-29	1,238	1,247	1,225	1,226	226,600	1,226
2020-01-28	1,236	1,240	1,230	1,238	59,100	1,238
2020-01-27	1,245	1,245	1,236	1,242	53,500	1,242
2020-01-24	1,257	1,257	1,249	1,250	27,700	1,250
2020-01-23	1,274	1,274	1,255	1,258	52,000	1,258
2020-01-22	1,278	1,283	1,277	1,277	20,200	1,277
2020-01-21	1,290	1,293	1,273	1,278	43,600	1,278
2020-01-20	1,279	1,297	1,279	1,294	43,800	1,294
2020-01-17	1,275	1,281	1,266	1,275	29,600	1,275
2020-01-16	1,274	1,284	1,260	1,274	52,400	1,274
2020-01-15	1,275	1,287	1,274	1,279	33,700	1,279
2020-01-14	1,270	1,284	1,270	1,275	36,400	1,275
2020-01-10	1,258	1,275	1,254	1,269	31,700	1,269
2020-01-09	1,246	1,263	1,246	1,258	23,900	1,258
2020-01-08	1,259	1,259	1,236	1,246	42,400	1,246
2020-01-07	1,262	1,270	1,260	1,260	43,000	1,260
2020-01-06	1,273	1,275	1,255	1,257	39,900	1,257

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