ベステラ(1433)の株価時系列情報
ベステラ(1433)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,287 | 1,325 | 1,280 | 1,321 | 50,300 |
| 2021/12/29 | 1,257 | 1,292 | 1,254 | 1,291 | 35,300 |
| 2021/12/28 | 1,240 | 1,250 | 1,225 | 1,248 | 32,400 |
| 2021/12/27 | 1,243 | 1,243 | 1,217 | 1,231 | 37,300 |
| 2021/12/24 | 1,275 | 1,276 | 1,243 | 1,248 | 20,900 |
| 2021/12/23 | 1,250 | 1,270 | 1,248 | 1,259 | 28,600 |
| 2021/12/22 | 1,221 | 1,245 | 1,219 | 1,245 | 31,500 |
| 2021/12/21 | 1,238 | 1,242 | 1,217 | 1,222 | 36,700 |
| 2021/12/20 | 1,266 | 1,266 | 1,230 | 1,230 | 42,700 |
| 2021/12/17 | 1,289 | 1,291 | 1,270 | 1,276 | 31,100 |
| 2021/12/16 | 1,303 | 1,313 | 1,288 | 1,307 | 33,700 |
| 2021/12/15 | 1,251 | 1,298 | 1,251 | 1,285 | 29,800 |
| 2021/12/14 | 1,278 | 1,286 | 1,241 | 1,261 | 54,100 |
| 2021/12/13 | 1,316 | 1,337 | 1,275 | 1,292 | 69,800 |
| 2021/12/10 | 1,342 | 1,353 | 1,315 | 1,316 | 74,100 |
| 2021/12/09 | 1,331 | 1,352 | 1,329 | 1,342 | 23,300 |
| 2021/12/08 | 1,343 | 1,352 | 1,321 | 1,331 | 20,800 |
| 2021/12/07 | 1,325 | 1,335 | 1,320 | 1,330 | 31,900 |
| 2021/12/06 | 1,316 | 1,324 | 1,298 | 1,302 | 31,800 |
| 2021/12/03 | 1,266 | 1,308 | 1,257 | 1,307 | 65,000 |
| 2021/12/02 | 1,265 | 1,288 | 1,257 | 1,260 | 39,000 |
| 2021/12/01 | 1,261 | 1,291 | 1,239 | 1,281 | 47,300 |
| 2021/11/30 | 1,310 | 1,343 | 1,273 | 1,276 | 39,900 |
| 2021/11/29 | 1,350 | 1,368 | 1,293 | 1,297 | 61,700 |
| 2021/11/26 | 1,408 | 1,408 | 1,367 | 1,384 | 46,600 |
| 2021/11/25 | 1,422 | 1,423 | 1,400 | 1,400 | 17,600 |
| 2021/11/24 | 1,450 | 1,450 | 1,421 | 1,422 | 14,900 |
| 2021/11/22 | 1,420 | 1,435 | 1,399 | 1,435 | 20,200 |
| 2021/11/19 | 1,416 | 1,420 | 1,402 | 1,420 | 15,400 |
| 2021/11/18 | 1,420 | 1,421 | 1,397 | 1,405 | 20,500 |
| 2021/11/17 | 1,444 | 1,444 | 1,411 | 1,411 | 15,200 |
| 2021/11/16 | 1,429 | 1,445 | 1,427 | 1,445 | 17,800 |
| 2021/11/15 | 1,434 | 1,444 | 1,410 | 1,424 | 19,000 |
| 2021/11/12 | 1,404 | 1,427 | 1,404 | 1,423 | 17,200 |
| 2021/11/11 | 1,401 | 1,410 | 1,397 | 1,397 | 11,200 |
| 2021/11/10 | 1,401 | 1,407 | 1,392 | 1,401 | 22,900 |
| 2021/11/09 | 1,422 | 1,426 | 1,396 | 1,399 | 22,300 |
| 2021/11/08 | 1,442 | 1,446 | 1,409 | 1,409 | 24,500 |
| 2021/11/05 | 1,466 | 1,467 | 1,442 | 1,442 | 27,100 |
| 2021/11/04 | 1,479 | 1,482 | 1,466 | 1,466 | 20,200 |
| 2021/11/02 | 1,484 | 1,495 | 1,471 | 1,471 | 21,600 |
| 2021/11/01 | 1,495 | 1,495 | 1,471 | 1,484 | 33,200 |
| 2021/10/29 | 1,498 | 1,499 | 1,479 | 1,480 | 23,600 |
| 2021/10/28 | 1,463 | 1,498 | 1,451 | 1,498 | 56,900 |
| 2021/10/27 | 1,497 | 1,497 | 1,463 | 1,465 | 12,400 |
| 2021/10/26 | 1,486 | 1,499 | 1,473 | 1,497 | 33,200 |
| 2021/10/25 | 1,452 | 1,482 | 1,452 | 1,475 | 26,000 |
| 2021/10/22 | 1,458 | 1,466 | 1,445 | 1,456 | 18,000 |
| 2021/10/21 | 1,457 | 1,481 | 1,448 | 1,458 | 20,000 |
| 2021/10/20 | 1,447 | 1,467 | 1,447 | 1,461 | 23,600 |
| 2021/10/19 | 1,430 | 1,443 | 1,426 | 1,442 | 15,700 |
| 2021/10/18 | 1,434 | 1,440 | 1,418 | 1,440 | 18,400 |
| 2021/10/15 | 1,397 | 1,424 | 1,394 | 1,424 | 22,400 |
| 2021/10/14 | 1,426 | 1,426 | 1,389 | 1,394 | 41,500 |
| 2021/10/13 | 1,449 | 1,449 | 1,420 | 1,429 | 41,100 |
| 2021/10/12 | 1,478 | 1,478 | 1,440 | 1,446 | 38,700 |
| 2021/10/11 | 1,481 | 1,488 | 1,472 | 1,483 | 17,900 |
| 2021/10/08 | 1,473 | 1,496 | 1,469 | 1,481 | 22,400 |
| 2021/10/07 | 1,464 | 1,486 | 1,450 | 1,476 | 39,400 |
| 2021/10/06 | 1,485 | 1,490 | 1,434 | 1,452 | 38,700 |
| 2021/10/05 | 1,460 | 1,468 | 1,430 | 1,462 | 61,900 |
| 2021/10/04 | 1,545 | 1,545 | 1,468 | 1,472 | 75,900 |
| 2021/10/01 | 1,540 | 1,580 | 1,492 | 1,522 | 160,000 |
| 2021/09/30 | 1,535 | 1,565 | 1,522 | 1,551 | 78,900 |
| 2021/09/29 | 1,478 | 1,531 | 1,471 | 1,529 | 79,400 |
| 2021/09/28 | 1,489 | 1,509 | 1,475 | 1,504 | 53,500 |
| 2021/09/27 | 1,528 | 1,534 | 1,478 | 1,486 | 237,700 |
| 2021/09/24 | 1,455 | 1,462 | 1,444 | 1,454 | 31,400 |
| 2021/09/22 | 1,453 | 1,465 | 1,436 | 1,437 | 39,500 |
| 2021/09/21 | 1,435 | 1,457 | 1,435 | 1,450 | 29,700 |
| 2021/09/17 | 1,462 | 1,481 | 1,436 | 1,481 | 60,900 |
| 2021/09/16 | 1,488 | 1,502 | 1,451 | 1,464 | 46,300 |
| 2021/09/15 | 1,479 | 1,512 | 1,474 | 1,510 | 89,400 |
| 2021/09/14 | 1,480 | 1,497 | 1,470 | 1,479 | 77,200 |
| 2021/09/13 | 1,489 | 1,505 | 1,435 | 1,466 | 191,700 |
| 2021/09/10 | 1,504 | 1,636 | 1,476 | 1,484 | 782,100 |
| 2021/09/09 | 1,539 | 1,586 | 1,520 | 1,566 | 146,600 |
| 2021/09/08 | 1,530 | 1,542 | 1,501 | 1,542 | 32,900 |
| 2021/09/07 | 1,525 | 1,535 | 1,508 | 1,530 | 40,000 |
| 2021/09/06 | 1,513 | 1,520 | 1,494 | 1,511 | 64,100 |
| 2021/09/03 | 1,473 | 1,511 | 1,469 | 1,483 | 56,300 |
| 2021/09/02 | 1,477 | 1,477 | 1,459 | 1,467 | 12,300 |
| 2021/09/01 | 1,477 | 1,484 | 1,468 | 1,477 | 18,600 |
| 2021/08/31 | 1,460 | 1,473 | 1,440 | 1,464 | 28,800 |
| 2021/08/30 | 1,456 | 1,472 | 1,454 | 1,458 | 31,900 |
| 2021/08/27 | 1,428 | 1,449 | 1,425 | 1,447 | 25,400 |
| 2021/08/26 | 1,424 | 1,433 | 1,419 | 1,431 | 19,400 |
| 2021/08/25 | 1,410 | 1,430 | 1,410 | 1,414 | 17,700 |
| 2021/08/24 | 1,381 | 1,428 | 1,381 | 1,410 | 59,200 |
| 2021/08/23 | 1,373 | 1,389 | 1,366 | 1,370 | 38,000 |
| 2021/08/20 | 1,400 | 1,405 | 1,356 | 1,356 | 31,900 |
| 2021/08/19 | 1,418 | 1,424 | 1,388 | 1,388 | 22,200 |
| 2021/08/18 | 1,420 | 1,434 | 1,400 | 1,419 | 20,300 |
| 2021/08/17 | 1,446 | 1,470 | 1,430 | 1,430 | 18,300 |
| 2021/08/16 | 1,458 | 1,467 | 1,438 | 1,446 | 25,100 |
| 2021/08/13 | 1,464 | 1,467 | 1,452 | 1,463 | 8,500 |
| 2021/08/12 | 1,455 | 1,475 | 1,455 | 1,464 | 17,700 |
| 2021/08/11 | 1,477 | 1,477 | 1,460 | 1,468 | 13,300 |
| 2021/08/10 | 1,467 | 1,477 | 1,450 | 1,467 | 24,500 |
| 2021/08/06 | 1,412 | 1,443 | 1,411 | 1,441 | 16,200 |
| 2021/08/05 | 1,399 | 1,421 | 1,399 | 1,412 | 21,400 |
| 2021/08/04 | 1,422 | 1,422 | 1,393 | 1,393 | 16,100 |
| 2021/08/03 | 1,403 | 1,443 | 1,403 | 1,426 | 16,200 |
| 2021/08/02 | 1,402 | 1,444 | 1,388 | 1,415 | 41,700 |
| 2021/07/30 | 1,421 | 1,421 | 1,390 | 1,390 | 13,300 |
| 2021/07/29 | 1,406 | 1,421 | 1,398 | 1,421 | 21,900 |
| 2021/07/28 | 1,438 | 1,451 | 1,411 | 1,412 | 46,200 |
| 2021/07/27 | 1,433 | 1,452 | 1,433 | 1,449 | 28,200 |
| 2021/07/26 | 1,425 | 1,438 | 1,415 | 1,422 | 23,500 |
| 2021/07/21 | 1,411 | 1,420 | 1,401 | 1,402 | 31,600 |
| 2021/07/20 | 1,388 | 1,406 | 1,383 | 1,390 | 36,200 |
| 2021/07/19 | 1,430 | 1,432 | 1,410 | 1,410 | 32,500 |
| 2021/07/16 | 1,424 | 1,452 | 1,424 | 1,447 | 38,600 |
| 2021/07/15 | 1,466 | 1,466 | 1,437 | 1,438 | 56,400 |
| 2021/07/14 | 1,491 | 1,491 | 1,466 | 1,472 | 47,500 |
| 2021/07/13 | 1,494 | 1,508 | 1,488 | 1,497 | 62,700 |
| 2021/07/12 | 1,500 | 1,507 | 1,462 | 1,470 | 53,400 |
| 2021/07/09 | 1,468 | 1,483 | 1,452 | 1,478 | 55,400 |
| 2021/07/08 | 1,548 | 1,553 | 1,498 | 1,498 | 51,300 |
| 2021/07/07 | 1,570 | 1,576 | 1,545 | 1,547 | 41,000 |
| 2021/07/06 | 1,604 | 1,604 | 1,565 | 1,584 | 32,000 |
| 2021/07/05 | 1,603 | 1,645 | 1,599 | 1,600 | 52,400 |
| 2021/07/02 | 1,590 | 1,607 | 1,590 | 1,605 | 25,700 |
| 2021/07/01 | 1,647 | 1,647 | 1,598 | 1,598 | 48,500 |
| 2021/06/30 | 1,691 | 1,700 | 1,652 | 1,652 | 36,600 |
| 2021/06/29 | 1,696 | 1,704 | 1,685 | 1,699 | 26,800 |
| 2021/06/28 | 1,698 | 1,730 | 1,690 | 1,712 | 111,200 |
| 2021/06/25 | 1,645 | 1,676 | 1,642 | 1,675 | 39,800 |
| 2021/06/24 | 1,640 | 1,659 | 1,623 | 1,642 | 34,000 |
| 2021/06/23 | 1,643 | 1,654 | 1,626 | 1,644 | 25,900 |
| 2021/06/22 | 1,609 | 1,626 | 1,594 | 1,621 | 32,800 |
| 2021/06/21 | 1,610 | 1,610 | 1,581 | 1,585 | 34,400 |
| 2021/06/18 | 1,644 | 1,682 | 1,613 | 1,613 | 58,300 |
| 2021/06/17 | 1,649 | 1,663 | 1,630 | 1,639 | 31,900 |
| 2021/06/16 | 1,619 | 1,670 | 1,615 | 1,656 | 51,200 |
| 2021/06/15 | 1,608 | 1,639 | 1,596 | 1,630 | 45,700 |
| 2021/06/14 | 1,586 | 1,619 | 1,572 | 1,603 | 64,000 |
| 2021/06/11 | 1,580 | 1,592 | 1,552 | 1,572 | 54,500 |
| 2021/06/10 | 1,670 | 1,687 | 1,590 | 1,595 | 187,900 |
| 2021/06/09 | 1,636 | 1,688 | 1,615 | 1,661 | 89,700 |
| 2021/06/08 | 1,698 | 1,698 | 1,617 | 1,643 | 68,300 |
| 2021/06/07 | 1,700 | 1,714 | 1,689 | 1,709 | 56,300 |
| 2021/06/04 | 1,664 | 1,684 | 1,648 | 1,677 | 31,900 |
| 2021/06/03 | 1,635 | 1,669 | 1,634 | 1,664 | 43,800 |
| 2021/06/02 | 1,610 | 1,635 | 1,585 | 1,631 | 61,700 |
| 2021/06/01 | 1,589 | 1,600 | 1,571 | 1,585 | 48,100 |
| 2021/05/31 | 1,562 | 1,597 | 1,556 | 1,580 | 70,500 |
| 2021/05/28 | 1,577 | 1,584 | 1,560 | 1,575 | 22,800 |
| 2021/05/27 | 1,574 | 1,575 | 1,556 | 1,558 | 14,400 |
| 2021/05/26 | 1,549 | 1,575 | 1,547 | 1,569 | 16,300 |
| 2021/05/25 | 1,561 | 1,577 | 1,550 | 1,554 | 12,000 |
| 2021/05/24 | 1,578 | 1,585 | 1,565 | 1,576 | 14,300 |
| 2021/05/21 | 1,569 | 1,577 | 1,553 | 1,566 | 19,100 |
| 2021/05/20 | 1,543 | 1,571 | 1,540 | 1,552 | 23,700 |
| 2021/05/19 | 1,539 | 1,565 | 1,539 | 1,543 | 18,900 |
| 2021/05/18 | 1,519 | 1,557 | 1,519 | 1,557 | 22,400 |
| 2021/05/17 | 1,542 | 1,549 | 1,503 | 1,515 | 28,200 |
| 2021/05/14 | 1,520 | 1,534 | 1,503 | 1,515 | 22,400 |
| 2021/05/13 | 1,535 | 1,535 | 1,491 | 1,502 | 24,900 |
| 2021/05/12 | 1,573 | 1,584 | 1,520 | 1,535 | 33,200 |
| 2021/05/11 | 1,652 | 1,652 | 1,588 | 1,588 | 30,800 |
| 2021/05/10 | 1,642 | 1,655 | 1,630 | 1,647 | 16,900 |
| 2021/05/07 | 1,650 | 1,666 | 1,634 | 1,641 | 16,900 |
| 2021/05/06 | 1,631 | 1,646 | 1,623 | 1,641 | 15,000 |
| 2021/04/30 | 1,620 | 1,622 | 1,607 | 1,612 | 20,000 |
| 2021/04/28 | 1,650 | 1,673 | 1,615 | 1,617 | 36,500 |
| 2021/04/27 | 1,670 | 1,671 | 1,637 | 1,637 | 30,100 |
| 2021/04/26 | 1,687 | 1,699 | 1,675 | 1,675 | 18,400 |
| 2021/04/23 | 1,710 | 1,712 | 1,686 | 1,686 | 23,100 |
| 2021/04/22 | 1,725 | 1,728 | 1,709 | 1,714 | 19,600 |
| 2021/04/21 | 1,730 | 1,740 | 1,701 | 1,705 | 39,700 |
| 2021/04/20 | 1,783 | 1,785 | 1,750 | 1,763 | 27,400 |
| 2021/04/19 | 1,765 | 1,806 | 1,755 | 1,783 | 49,700 |
| 2021/04/16 | 1,738 | 1,807 | 1,735 | 1,740 | 82,600 |
| 2021/04/15 | 1,685 | 1,741 | 1,672 | 1,738 | 47,800 |
| 2021/04/14 | 1,700 | 1,700 | 1,666 | 1,674 | 24,000 |
| 2021/04/13 | 1,737 | 1,737 | 1,690 | 1,700 | 30,000 |
| 2021/04/12 | 1,758 | 1,758 | 1,695 | 1,728 | 40,800 |
| 2021/04/09 | 1,730 | 1,772 | 1,715 | 1,737 | 61,900 |
| 2021/04/08 | 1,724 | 1,760 | 1,698 | 1,730 | 73,900 |
| 2021/04/07 | 1,676 | 1,704 | 1,666 | 1,701 | 24,000 |
| 2021/04/06 | 1,707 | 1,737 | 1,660 | 1,676 | 55,600 |
| 2021/04/05 | 1,652 | 1,700 | 1,649 | 1,692 | 49,200 |
| 2021/04/02 | 1,681 | 1,681 | 1,643 | 1,647 | 23,300 |
| 2021/04/01 | 1,668 | 1,685 | 1,658 | 1,673 | 33,400 |
| 2021/03/31 | 1,650 | 1,669 | 1,643 | 1,668 | 20,400 |
| 2021/03/30 | 1,673 | 1,677 | 1,651 | 1,651 | 24,100 |
| 2021/03/29 | 1,699 | 1,717 | 1,645 | 1,673 | 59,400 |
| 2021/03/26 | 1,650 | 1,689 | 1,650 | 1,688 | 25,500 |
| 2021/03/25 | 1,651 | 1,662 | 1,621 | 1,643 | 45,300 |
| 2021/03/24 | 1,727 | 1,727 | 1,651 | 1,651 | 78,600 |
| 2021/03/23 | 1,790 | 1,800 | 1,751 | 1,760 | 37,600 |
| 2021/03/22 | 1,788 | 1,820 | 1,754 | 1,809 | 61,100 |
| 2021/03/19 | 1,737 | 1,819 | 1,737 | 1,788 | 139,000 |
| 2021/03/18 | 1,750 | 1,750 | 1,710 | 1,726 | 31,000 |
| 2021/03/17 | 1,761 | 1,761 | 1,729 | 1,744 | 28,600 |
| 2021/03/16 | 1,726 | 1,764 | 1,675 | 1,752 | 110,600 |
| 2021/03/15 | 1,811 | 1,831 | 1,687 | 1,722 | 239,400 |
| 2021/03/12 | 1,862 | 1,882 | 1,831 | 1,843 | 68,100 |
| 2021/03/11 | 1,790 | 1,848 | 1,781 | 1,841 | 65,600 |
| 2021/03/10 | 1,779 | 1,809 | 1,737 | 1,799 | 44,600 |
| 2021/03/09 | 1,720 | 1,772 | 1,700 | 1,763 | 32,400 |
| 2021/03/08 | 1,673 | 1,731 | 1,673 | 1,720 | 29,100 |
| 2021/03/05 | 1,673 | 1,676 | 1,611 | 1,673 | 32,800 |
| 2021/03/04 | 1,689 | 1,693 | 1,637 | 1,684 | 41,400 |
| 2021/03/03 | 1,712 | 1,712 | 1,676 | 1,700 | 35,400 |
| 2021/03/02 | 1,762 | 1,781 | 1,716 | 1,732 | 23,500 |
| 2021/03/01 | 1,757 | 1,758 | 1,719 | 1,755 | 33,400 |
| 2021/02/26 | 1,762 | 1,796 | 1,741 | 1,757 | 39,800 |
| 2021/02/25 | 1,765 | 1,819 | 1,765 | 1,786 | 33,200 |
| 2021/02/24 | 1,760 | 1,820 | 1,750 | 1,764 | 73,300 |
| 2021/02/22 | 1,725 | 1,755 | 1,718 | 1,749 | 31,400 |
| 2021/02/19 | 1,679 | 1,728 | 1,670 | 1,722 | 36,200 |
| 2021/02/18 | 1,731 | 1,733 | 1,672 | 1,672 | 47,100 |
| 2021/02/17 | 1,692 | 1,781 | 1,688 | 1,765 | 84,800 |
| 2021/02/16 | 1,673 | 1,694 | 1,664 | 1,675 | 26,100 |
| 2021/02/15 | 1,694 | 1,694 | 1,647 | 1,686 | 28,000 |
| 2021/02/12 | 1,719 | 1,719 | 1,656 | 1,680 | 38,300 |
| 2021/02/10 | 1,659 | 1,724 | 1,649 | 1,713 | 70,100 |
| 2021/02/09 | 1,640 | 1,652 | 1,621 | 1,648 | 32,400 |
| 2021/02/08 | 1,626 | 1,644 | 1,606 | 1,644 | 40,800 |
| 2021/02/05 | 1,641 | 1,641 | 1,621 | 1,621 | 29,100 |
| 2021/02/04 | 1,649 | 1,652 | 1,621 | 1,639 | 32,400 |
| 2021/02/03 | 1,657 | 1,670 | 1,629 | 1,634 | 26,800 |
| 2021/02/02 | 1,615 | 1,653 | 1,601 | 1,645 | 24,000 |
| 2021/02/01 | 1,650 | 1,650 | 1,615 | 1,615 | 47,100 |
| 2021/01/29 | 1,730 | 1,745 | 1,667 | 1,668 | 69,700 |
| 2021/01/28 | 1,670 | 1,724 | 1,659 | 1,724 | 196,500 |
| 2021/01/27 | 1,696 | 1,722 | 1,680 | 1,697 | 240,500 |
| 2021/01/26 | 1,765 | 1,769 | 1,710 | 1,710 | 128,800 |
| 2021/01/25 | 1,770 | 1,785 | 1,760 | 1,771 | 56,600 |
| 2021/01/22 | 1,789 | 1,828 | 1,767 | 1,771 | 70,800 |
| 2021/01/21 | 1,826 | 1,866 | 1,787 | 1,793 | 156,000 |
| 2021/01/20 | 2,015 | 2,020 | 1,869 | 1,905 | 206,000 |
| 2021/01/19 | 1,789 | 1,876 | 1,780 | 1,855 | 101,900 |
| 2021/01/18 | 1,740 | 1,792 | 1,735 | 1,775 | 47,700 |
| 2021/01/15 | 1,751 | 1,763 | 1,732 | 1,740 | 37,200 |
| 2021/01/14 | 1,790 | 1,807 | 1,733 | 1,757 | 67,900 |
| 2021/01/13 | 1,808 | 1,852 | 1,787 | 1,797 | 68,000 |
| 2021/01/12 | 1,815 | 1,830 | 1,806 | 1,807 | 46,100 |
| 2021/01/08 | 1,819 | 1,854 | 1,804 | 1,811 | 59,400 |
| 2021/01/07 | 1,850 | 1,858 | 1,798 | 1,819 | 77,900 |
| 2021/01/06 | 1,840 | 1,865 | 1,804 | 1,811 | 75,200 |
| 2021/01/05 | 1,800 | 1,868 | 1,776 | 1,859 | 113,000 |
| 2021/01/04 | 1,835 | 1,853 | 1,776 | 1,791 | 98,500 |