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 |
|---|---|---|---|---|---|
| 2015/12/30 | 7,200 | 7,300 | 7,110 | 7,130 | 15,900 |
| 2015/12/29 | 7,230 | 7,370 | 7,190 | 7,200 | 19,100 |
| 2015/12/28 | 6,820 | 7,880 | 6,800 | 7,410 | 82,300 |
| 2015/12/25 | 7,160 | 7,160 | 6,850 | 6,880 | 17,300 |
| 2015/12/24 | 7,170 | 7,240 | 7,030 | 7,030 | 11,400 |
| 2015/12/22 | 7,430 | 7,450 | 7,150 | 7,160 | 18,500 |
| 2015/12/21 | 7,210 | 7,560 | 7,120 | 7,550 | 23,800 |
| 2015/12/18 | 7,590 | 7,780 | 7,420 | 7,420 | 27,700 |
| 2015/12/17 | 7,130 | 7,690 | 7,130 | 7,670 | 42,500 |
| 2015/12/16 | 7,370 | 7,630 | 7,110 | 7,240 | 70,100 |
| 2015/12/15 | 7,400 | 7,400 | 6,820 | 6,970 | 48,800 |
| 2015/12/14 | 7,150 | 7,450 | 7,120 | 7,270 | 36,400 |
| 2015/12/11 | 7,510 | 7,880 | 7,470 | 7,510 | 129,800 |
| 2015/12/10 | 8,250 | 8,390 | 7,910 | 8,200 | 128,700 |
| 2015/12/09 | 8,470 | 8,740 | 8,310 | 8,550 | 198,500 |
| 2015/12/08 | 8,410 | 8,630 | 7,890 | 8,620 | 263,300 |
| 2015/12/07 | 7,450 | 8,220 | 7,450 | 8,060 | 240,300 |
| 2015/12/04 | 7,640 | 7,740 | 7,270 | 7,310 | 92,000 |
| 2015/12/03 | 7,030 | 7,800 | 7,030 | 7,780 | 281,600 |
| 2015/12/02 | 7,150 | 7,150 | 6,700 | 6,800 | 53,300 |
| 2015/12/01 | 7,290 | 7,310 | 7,030 | 7,050 | 45,800 |
| 2015/11/30 | 7,360 | 7,460 | 7,300 | 7,300 | 18,100 |
| 2015/11/27 | 7,670 | 7,700 | 7,440 | 7,440 | 20,800 |
| 2015/11/26 | 7,340 | 7,760 | 7,270 | 7,560 | 70,300 |
| 2015/11/25 | 7,320 | 7,410 | 7,230 | 7,270 | 24,100 |
| 2015/11/24 | 7,600 | 7,600 | 7,370 | 7,410 | 22,500 |
| 2015/11/20 | 7,560 | 7,730 | 7,380 | 7,580 | 41,800 |
| 2015/11/19 | 7,860 | 7,960 | 7,710 | 7,710 | 40,400 |
| 2015/11/18 | 7,800 | 8,100 | 7,580 | 7,780 | 82,100 |
| 2015/11/17 | 8,050 | 8,280 | 7,710 | 7,740 | 148,700 |
| 2015/11/16 | 7,250 | 8,470 | 7,220 | 7,900 | 321,700 |
| 2015/11/13 | 7,600 | 7,820 | 7,500 | 7,540 | 49,300 |
| 2015/11/12 | 8,450 | 8,550 | 7,740 | 7,780 | 112,400 |
| 2015/11/11 | 8,200 | 8,550 | 8,200 | 8,350 | 126,800 |
| 2015/11/10 | 8,030 | 8,400 | 7,900 | 8,210 | 187,900 |
| 2015/11/09 | 7,650 | 8,310 | 7,520 | 7,950 | 221,500 |
| 2015/11/06 | 7,860 | 8,030 | 7,460 | 7,510 | 91,000 |
| 2015/11/05 | 8,330 | 8,390 | 7,620 | 7,740 | 152,700 |
| 2015/11/04 | 8,920 | 9,110 | 8,360 | 8,480 | 92,300 |
| 2015/11/02 | 8,300 | 9,420 | 8,140 | 8,820 | 409,300 |
| 2015/10/30 | 9,000 | 9,000 | 8,180 | 8,300 | 125,500 |
| 2015/10/29 | 9,300 | 9,640 | 8,640 | 9,000 | 166,600 |
| 2015/10/28 | 9,750 | 9,890 | 9,250 | 9,320 | 157,700 |
| 2015/10/27 | 10,410 | 10,670 | 9,730 | 9,900 | 514,500 |
| 2015/10/26 | 9,650 | 10,300 | 9,320 | 10,300 | 776,900 |
| 2015/10/23 | 9,970 | 10,200 | 9,510 | 9,650 | 298,900 |
| 2015/10/22 | 10,500 | 10,700 | 9,310 | 9,790 | 587,200 |
| 2015/10/21 | 10,590 | 11,900 | 9,850 | 9,900 | 1,527,000 |
| 2015/10/20 | 8,960 | 10,500 | 8,850 | 10,300 | 1,581,700 |
| 2015/10/19 | 8,790 | 9,330 | 8,320 | 9,000 | 657,300 |
| 2015/10/16 | 9,470 | 9,620 | 8,200 | 8,640 | 616,600 |
| 2015/10/15 | 9,550 | 9,900 | 9,350 | 9,470 | 374,300 |
| 2015/10/14 | 9,150 | 9,800 | 9,010 | 9,690 | 1,205,300 |
| 2015/10/13 | 11,000 | 11,100 | 8,890 | 9,000 | 762,300 |
| 2015/10/09 | 10,960 | 11,620 | 10,690 | 10,900 | 1,091,400 |
| 2015/10/08 | 11,290 | 11,870 | 10,630 | 10,950 | 1,698,300 |
| 2015/10/07 | 9,950 | 11,570 | 9,300 | 11,420 | 1,321,500 |
| 2015/10/06 | 10,070 | 10,860 | 9,680 | 10,220 | 2,191,300 |
| 2015/10/05 | 8,370 | 9,620 | 8,260 | 9,620 | 1,352,400 |
| 2015/10/02 | 8,400 | 8,440 | 7,870 | 8,120 | 1,042,100 |
| 2015/10/01 | 7,450 | 8,330 | 7,420 | 8,330 | 1,725,500 |
| 2015/09/30 | 7,060 | 7,660 | 6,970 | 7,210 | 1,524,900 |
| 2015/09/29 | 6,890 | 7,220 | 6,460 | 6,760 | 1,245,700 |
| 2015/09/28 | 5,900 | 7,000 | 5,800 | 6,910 | 1,295,900 |
| 2015/09/25 | 6,110 | 6,570 | 5,670 | 6,000 | 1,137,000 |
| 2015/09/24 | 7,420 | 7,650 | 5,940 | 6,010 | 921,900 |
| 2015/09/18 | 6,840 | 7,640 | 6,500 | 7,270 | 2,040,400 |
| 2015/09/17 | 5,710 | 6,740 | 5,450 | 6,740 | 1,398,300 |
| 2015/09/16 | 6,390 | 6,660 | 5,550 | 5,740 | 1,048,500 |
| 2015/09/15 | 7,060 | 7,160 | 5,980 | 6,190 | 1,167,000 |
| 2015/09/14 | 8,810 | 8,870 | 7,260 | 7,310 | 925,700 |
| 2015/09/11 | 8,230 | 9,200 | 7,370 | 8,510 | 1,868,200 |
| 2015/09/10 | 7,700 | 7,700 | 7,700 | 7,700 | 22,500 |
| 2015/09/09 | 7,830 | 7,840 | 6,310 | 6,700 | 1,486,100 |
| 2015/09/08 | 6,850 | 7,230 | 6,520 | 7,230 | 1,291,200 |
| 2015/09/07 | 5,430 | 6,230 | 5,280 | 6,230 | 786,300 |
| 2015/09/04 | 5,020 | 5,230 | 4,370 | 5,230 | 1,464,800 |
| 2015/09/03 | 4,525 | 4,525 | 4,525 | 4,525 | 9,000 |
| 2015/09/02 | 3,125 | 3,825 | 3,125 | 3,825 | 446,900 |