1433 ベステラ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,075	1,088	1,066	1,076	89,700	1,076
2023-12-28	1,035	1,076	1,021	1,076	119,100	1,076
2023-12-27	1,022	1,044	1,021	1,043	110,100	1,043
2023-12-26	1,020	1,027	1,007	1,020	84,500	1,020
2023-12-25	1,031	1,036	1,000	1,012	139,100	1,012
2023-12-22	1,066	1,087	1,043	1,048	79,300	1,048
2023-12-21	1,046	1,068	1,038	1,065	43,300	1,065
2023-12-20	1,055	1,065	1,038	1,039	42,600	1,039
2023-12-19	1,039	1,056	1,031	1,055	28,100	1,055
2023-12-18	1,092	1,092	1,043	1,049	79,700	1,049
2023-12-15	1,092	1,111	1,079	1,105	103,900	1,105
2023-12-14	1,091	1,091	1,056	1,074	77,200	1,074
2023-12-13	1,041	1,099	1,038	1,090	98,600	1,090
2023-12-12	1,073	1,087	1,040	1,040	90,500	1,040
2023-12-11	1,060	1,111	1,036	1,067	334,400	1,067
2023-12-08	1,005	1,017	989	1,000	83,400	1,000
2023-12-07	1,034	1,035	1,012	1,014	46,300	1,014
2023-12-06	1,037	1,049	1,029	1,035	40,700	1,035
2023-12-05	1,043	1,053	1,035	1,041	27,100	1,041
2023-12-04	1,030	1,043	1,026	1,039	29,800	1,039
2023-12-01	1,045	1,046	1,029	1,029	50,100	1,029
2023-11-30	1,037	1,039	1,026	1,036	26,100	1,036
2023-11-29	1,024	1,045	1,024	1,037	22,100	1,037
2023-11-28	1,022	1,031	1,022	1,029	17,600	1,029
2023-11-27	1,032	1,045	1,020	1,023	30,200	1,023
2023-11-24	1,021	1,036	1,019	1,032	46,500	1,032
2023-11-22	1,038	1,041	1,014	1,014	53,000	1,014
2023-11-21	1,046	1,066	1,036	1,044	34,800	1,044
2023-11-20	1,046	1,050	1,030	1,039	32,400	1,039
2023-11-17	1,026	1,058	1,026	1,046	41,700	1,046
2023-11-16	1,008	1,028	1,004	1,028	39,800	1,028
2023-11-15	1,000	1,014	994	1,007	24,400	1,007
2023-11-14	988	1,001	988	1,000	21,900	1,000
2023-11-13	997	997	986	987	25,900	987
2023-11-10	979	997	972	996	33,000	996
2023-11-09	973	982	968	977	24,200	977
2023-11-08	1,005	1,006	973	973	50,200	973
2023-11-07	1,001	1,008	998	1,005	20,400	1,005
2023-11-06	1,001	1,009	995	995	37,200	995
2023-11-02	986	1,003	983	991	27,300	991
2023-11-01	982	1,006	978	988	48,100	988
2023-10-31	964	981	953	981	50,100	981
2023-10-30	975	989	963	963	79,600	963
2023-10-27	990	994	980	991	30,700	991
2023-10-26	992	1,000	979	981	34,100	981
2023-10-25	997	1,018	993	993	42,700	993
2023-10-24	985	1,000	954	982	82,400	982
2023-10-23	1,004	1,020	986	1,000	42,600	1,000
2023-10-20	1,011	1,011	998	1,004	40,800	1,004
2023-10-19	1,026	1,028	1,014	1,023	28,600	1,023
2023-10-18	1,017	1,032	1,007	1,026	33,400	1,026
2023-10-17	1,018	1,038	1,013	1,017	33,000	1,017
2023-10-16	1,001	1,023	997	1,015	36,800	1,015
2023-10-13	1,019	1,019	1,007	1,009	36,800	1,009
2023-10-12	1,030	1,038	1,024	1,027	49,300	1,027
2023-10-11	1,048	1,054	1,040	1,043	36,400	1,043
2023-10-10	1,060	1,065	1,042	1,044	59,800	1,044
2023-10-06	1,020	1,056	1,015	1,056	76,300	1,056
2023-10-05	981	1,020	981	1,020	61,700	1,020
2023-10-04	990	992	968	971	75,500	971
2023-10-03	1,021	1,033	998	1,006	64,000	1,006
2023-10-02	1,007	1,031	1,007	1,023	63,300	1,023
2023-09-29	1,006	1,009	997	1,007	44,800	1,007
2023-09-28	1,016	1,025	1,006	1,006	35,400	1,006
2023-09-27	998	1,020	995	1,015	91,000	1,015
2023-09-26	1,006	1,014	1,000	1,004	35,300	1,004
2023-09-25	999	1,014	985	1,012	62,600	1,012
2023-09-22	999	1,010	987	1,001	78,500	1,001
2023-09-21	992	1,008	979	984	78,500	984
2023-09-20	983	1,014	983	1,004	109,900	1,004
2023-09-19	959	986	953	983	94,100	983
2023-09-15	939	967	932	959	92,300	959
2023-09-14	937	975	937	942	173,700	942
2023-09-13	893	932	892	928	205,200	928
2023-09-12	918	919	890	890	344,700	890
2023-09-11	899	929	890	920	730,700	920
2023-09-08	1,095	1,108	1,066	1,079	186,700	1,079
2023-09-07	1,118	1,120	1,096	1,108	50,600	1,108
2023-09-06	1,120	1,144	1,113	1,118	77,200	1,118
2023-09-05	1,115	1,127	1,105	1,115	82,000	1,115
2023-09-04	1,153	1,159	1,104	1,104	113,500	1,104
2023-09-01	1,119	1,150	1,110	1,150	57,600	1,150
2023-08-31	1,103	1,131	1,095	1,126	74,400	1,126
2023-08-30	1,098	1,098	1,075	1,095	110,100	1,095
2023-08-29	1,103	1,127	1,101	1,110	62,700	1,110
2023-08-28	1,120	1,120	1,097	1,103	96,900	1,103
2023-08-25	1,118	1,124	1,100	1,120	53,100	1,120
2023-08-24	1,142	1,143	1,118	1,122	74,200	1,122
2023-08-23	1,148	1,168	1,141	1,148	53,200	1,148
2023-08-22	1,157	1,160	1,135	1,148	66,900	1,148
2023-08-21	1,070	1,132	1,070	1,126	86,500	1,126
2023-08-18	1,050	1,085	1,046	1,076	38,200	1,076
2023-08-17	1,076	1,076	1,055	1,066	32,500	1,066
2023-08-16	1,087	1,091	1,075	1,082	46,700	1,082
2023-08-15	1,055	1,104	1,054	1,104	56,300	1,104
2023-08-14	1,064	1,071	1,052	1,062	29,900	1,062
2023-08-10	1,050	1,073	1,044	1,073	47,700	1,073
2023-08-09	1,068	1,073	1,051	1,052	43,800	1,052
2023-08-08	1,057	1,076	1,057	1,074	27,000	1,074
2023-08-07	1,056	1,064	1,036	1,062	53,600	1,062
2023-08-04	1,090	1,096	1,070	1,075	34,700	1,075
2023-08-03	1,077	1,092	1,073	1,081	38,600	1,081
2023-08-02	1,090	1,103	1,080	1,089	40,700	1,089
2023-08-01	1,100	1,112	1,092	1,104	31,900	1,104
2023-07-31	1,100	1,120	1,093	1,100	41,700	1,100
2023-07-28	1,079	1,088	1,068	1,079	142,900	1,079
2023-07-27	1,093	1,107	1,089	1,106	74,700	1,106
2023-07-26	1,079	1,107	1,073	1,100	57,000	1,100
2023-07-25	1,137	1,137	1,085	1,086	81,600	1,086
2023-07-24	1,115	1,124	1,114	1,120	28,600	1,120
2023-07-21	1,127	1,127	1,101	1,101	34,600	1,101
2023-07-20	1,125	1,139	1,115	1,130	32,600	1,130
2023-07-19	1,081	1,122	1,080	1,122	73,500	1,122
2023-07-18	1,066	1,093	1,058	1,073	77,800	1,073
2023-07-14	1,092	1,093	1,066	1,076	82,600	1,076
2023-07-13	1,099	1,108	1,071	1,092	88,100	1,092
2023-07-12	1,130	1,130	1,082	1,088	117,300	1,088
2023-07-11	1,142	1,151	1,102	1,103	124,900	1,103
2023-07-10	1,180	1,186	1,130	1,142	154,500	1,142
2023-07-07	1,166	1,200	1,162	1,190	60,600	1,190
2023-07-06	1,164	1,193	1,155	1,189	72,200	1,189
2023-07-05	1,187	1,194	1,169	1,187	89,100	1,187
2023-07-04	1,171	1,202	1,163	1,190	94,600	1,190
2023-07-03	1,184	1,219	1,178	1,186	76,900	1,186
2023-06-30	1,141	1,177	1,126	1,167	59,100	1,167
2023-06-29	1,154	1,160	1,136	1,151	46,100	1,151
2023-06-28	1,110	1,148	1,110	1,142	81,400	1,142
2023-06-27	1,108	1,127	1,092	1,109	181,300	1,109
2023-06-26	1,175	1,175	1,130	1,132	169,500	1,132
2023-06-23	1,227	1,237	1,180	1,195	155,600	1,195
2023-06-22	1,261	1,275	1,213	1,218	158,700	1,218
2023-06-21	1,279	1,290	1,258	1,287	90,700	1,287
2023-06-20	1,219	1,279	1,218	1,279	145,300	1,279
2023-06-19	1,224	1,246	1,214	1,230	125,300	1,230
2023-06-16	1,239	1,259	1,205	1,214	247,300	1,214
2023-06-15	1,220	1,277	1,201	1,262	258,700	1,262
2023-06-14	1,215	1,268	1,201	1,221	520,800	1,221
2023-06-13	1,310	1,341	1,190	1,228	2,251,100	1,228
2023-06-12	1,109	1,109	1,109	1,109	67,400	1,109
2023-06-09	955	966	941	959	105,700	959
2023-06-08	950	975	950	963	53,100	963
2023-06-07	952	955	940	950	52,800	950
2023-06-06	945	952	940	952	22,000	952
2023-06-05	945	953	941	953	58,900	953
2023-06-02	922	933	921	921	12,400	921
2023-06-01	913	926	913	922	19,200	922
2023-05-31	921	929	913	913	24,700	913
2023-05-30	930	934	916	924	17,800	924
2023-05-29	921	941	921	930	20,800	930
2023-05-26	943	943	920	920	28,700	920
2023-05-25	945	958	943	943	24,500	943
2023-05-24	929	956	922	949	35,000	949
2023-05-23	946	949	929	929	36,500	929
2023-05-22	947	950	934	946	23,600	946
2023-05-19	935	955	933	940	36,900	940
2023-05-18	953	953	925	925	48,000	925
2023-05-17	960	960	940	946	26,900	946
2023-05-16	930	959	930	953	86,600	953
2023-05-15	929	929	922	925	17,300	925
2023-05-12	922	930	922	929	12,900	929
2023-05-11	930	933	921	922	15,400	922
2023-05-10	921	947	916	934	67,700	934
2023-05-09	913	928	913	923	33,500	923
2023-05-08	904	911	900	910	12,000	910
2023-05-02	905	910	899	905	15,600	905
2023-05-01	903	914	903	908	15,600	908
2023-04-28	899	911	899	904	22,300	904
2023-04-27	900	904	893	896	53,000	896
2023-04-26	889	905	889	899	24,500	899
2023-04-25	899	904	895	902	20,500	902
2023-04-24	888	903	888	895	16,600	895
2023-04-21	895	898	888	897	13,000	897
2023-04-20	894	898	888	895	23,100	895
2023-04-19	892	893	884	893	15,700	893
2023-04-18	892	895	885	892	17,500	892
2023-04-17	897	897	872	885	58,300	885
2023-04-14	910	914	891	897	45,400	897
2023-04-13	896	909	893	909	16,200	909
2023-04-12	890	894	878	894	19,100	894
2023-04-11	898	904	884	887	33,900	887
2023-04-10	894	901	891	898	23,400	898
2023-04-07	882	885	881	881	18,500	881
2023-04-06	881	891	881	882	20,100	882
2023-04-05	900	900	881	882	35,900	882
2023-04-04	909	909	898	900	31,000	900
2023-04-03	911	916	906	910	23,500	910
2023-03-31	923	926	903	908	26,600	908
2023-03-30	904	927	903	927	45,700	927
2023-03-29	887	901	887	901	40,200	901
2023-03-28	888	899	886	889	28,000	889
2023-03-27	881	893	879	891	19,500	891
2023-03-24	877	882	870	880	20,300	880
2023-03-23	875	886	871	880	36,500	880
2023-03-22	870	881	870	878	24,700	878
2023-03-20	871	875	861	861	26,500	861
2023-03-17	861	877	859	870	26,300	870
2023-03-16	864	869	854	859	43,600	859
2023-03-15	870	884	865	879	63,900	879
2023-03-14	872	873	851	863	74,900	863
2023-03-13	894	894	863	887	134,200	887
2023-03-10	929	930	906	909	94,700	909
2023-03-09	937	941	932	938	43,500	938
2023-03-08	940	943	933	934	41,600	934
2023-03-07	932	943	930	943	35,200	943
2023-03-06	928	934	923	930	31,400	930
2023-03-03	923	929	921	925	22,100	925
2023-03-02	925	932	921	921	24,200	921
2023-03-01	919	925	913	925	23,200	925
2023-02-28	915	921	912	918	26,800	918
2023-02-27	911	915	908	915	18,100	915
2023-02-24	907	917	907	914	21,100	914
2023-02-22	917	921	910	912	22,000	912
2023-02-21	915	927	915	923	30,500	923
2023-02-20	919	920	912	916	14,200	916
2023-02-17	900	912	900	911	15,700	911
2023-02-16	899	914	899	913	19,600	913
2023-02-15	900	904	895	901	32,600	901
2023-02-14	905	905	895	900	19,700	900
2023-02-13	910	910	896	898	22,300	898
2023-02-10	906	911	901	906	36,400	906
2023-02-09	893	907	888	904	42,600	904
2023-02-08	890	893	886	889	20,400	889
2023-02-07	894	901	886	892	37,300	892
2023-02-06	895	910	895	895	40,900	895
2023-02-03	890	895	886	893	42,400	893
2023-02-02	910	910	890	890	54,400	890
2023-02-01	912	915	901	901	53,800	901
2023-01-31	923	924	914	916	71,000	916
2023-01-30	921	945	921	924	250,300	924
2023-01-27	999	1,002	989	991	142,900	991
2023-01-26	985	996	983	989	75,600	989
2023-01-25	976	981	971	981	54,000	981
2023-01-24	970	982	963	976	75,000	976
2023-01-23	948	967	947	965	63,800	965
2023-01-20	930	945	930	942	48,700	942
2023-01-19	932	937	929	930	63,900	930
2023-01-18	935	940	930	932	71,600	932
2023-01-17	938	945	933	938	53,300	938
2023-01-16	934	940	931	932	60,800	932
2023-01-13	929	939	929	930	50,400	930
2023-01-12	939	945	929	932	47,300	932
2023-01-11	943	952	941	944	37,800	944
2023-01-10	938	943	929	943	55,500	943
2023-01-06	921	937	921	929	35,400	929
2023-01-05	932	935	920	920	62,500	920
2023-01-04	923	930	917	927	43,200	927

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