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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,398 | 1,426 | 1,377 | 1,420 | 59,800 |
| 2018/12/27 | 1,445 | 1,445 | 1,373 | 1,400 | 60,700 |
| 2018/12/26 | 1,350 | 1,377 | 1,259 | 1,313 | 61,800 |
| 2018/12/25 | 1,279 | 1,328 | 1,215 | 1,230 | 85,200 |
| 2018/12/21 | 1,466 | 1,482 | 1,307 | 1,420 | 118,300 |
| 2018/12/20 | 1,598 | 1,600 | 1,477 | 1,506 | 81,000 |
| 2018/12/19 | 1,624 | 1,647 | 1,601 | 1,604 | 28,300 |
| 2018/12/18 | 1,620 | 1,642 | 1,591 | 1,620 | 40,000 |
| 2018/12/17 | 1,672 | 1,697 | 1,650 | 1,657 | 59,100 |
| 2018/12/14 | 1,650 | 1,675 | 1,624 | 1,672 | 55,000 |
| 2018/12/13 | 1,613 | 1,647 | 1,591 | 1,643 | 43,800 |
| 2018/12/12 | 1,615 | 1,622 | 1,575 | 1,614 | 53,300 |
| 2018/12/11 | 1,640 | 1,680 | 1,608 | 1,630 | 120,000 |
| 2018/12/10 | 1,561 | 1,686 | 1,504 | 1,608 | 273,500 |
| 2018/12/07 | 1,573 | 1,580 | 1,490 | 1,491 | 64,300 |
| 2018/12/06 | 1,624 | 1,629 | 1,570 | 1,589 | 68,900 |
| 2018/12/05 | 1,600 | 1,642 | 1,580 | 1,634 | 170,900 |
| 2018/12/04 | 1,589 | 1,613 | 1,580 | 1,598 | 65,400 |
| 2018/12/03 | 1,575 | 1,588 | 1,560 | 1,577 | 34,000 |
| 2018/11/30 | 1,575 | 1,575 | 1,542 | 1,565 | 23,400 |
| 2018/11/29 | 1,560 | 1,576 | 1,550 | 1,565 | 26,900 |
| 2018/11/28 | 1,522 | 1,550 | 1,519 | 1,549 | 28,200 |
| 2018/11/27 | 1,550 | 1,550 | 1,506 | 1,523 | 30,100 |
| 2018/11/26 | 1,488 | 1,537 | 1,488 | 1,520 | 37,700 |
| 2018/11/22 | 1,465 | 1,497 | 1,460 | 1,488 | 28,100 |
| 2018/11/21 | 1,444 | 1,467 | 1,417 | 1,463 | 21,900 |
| 2018/11/20 | 1,441 | 1,466 | 1,424 | 1,451 | 24,800 |
| 2018/11/19 | 1,414 | 1,447 | 1,412 | 1,436 | 14,600 |
| 2018/11/16 | 1,448 | 1,448 | 1,402 | 1,414 | 18,900 |
| 2018/11/15 | 1,463 | 1,478 | 1,435 | 1,451 | 14,400 |
| 2018/11/14 | 1,440 | 1,476 | 1,428 | 1,464 | 25,800 |
| 2018/11/13 | 1,389 | 1,446 | 1,376 | 1,443 | 25,000 |
| 2018/11/12 | 1,460 | 1,482 | 1,414 | 1,433 | 43,800 |
| 2018/11/09 | 1,441 | 1,466 | 1,433 | 1,456 | 17,400 |
| 2018/11/08 | 1,450 | 1,473 | 1,432 | 1,446 | 14,800 |
| 2018/11/07 | 1,433 | 1,473 | 1,422 | 1,441 | 26,800 |
| 2018/11/06 | 1,455 | 1,455 | 1,412 | 1,433 | 17,000 |
| 2018/11/05 | 1,466 | 1,487 | 1,442 | 1,442 | 27,000 |
| 2018/11/02 | 1,449 | 1,486 | 1,438 | 1,467 | 32,800 |
| 2018/11/01 | 1,497 | 1,497 | 1,436 | 1,447 | 35,900 |
| 2018/10/31 | 1,387 | 1,490 | 1,363 | 1,489 | 106,300 |
| 2018/10/30 | 1,230 | 1,348 | 1,220 | 1,346 | 51,100 |
| 2018/10/29 | 1,339 | 1,354 | 1,247 | 1,254 | 46,400 |
| 2018/10/26 | 1,386 | 1,394 | 1,316 | 1,338 | 41,400 |
| 2018/10/25 | 1,405 | 1,425 | 1,346 | 1,356 | 49,000 |
| 2018/10/24 | 1,423 | 1,473 | 1,405 | 1,468 | 38,500 |
| 2018/10/23 | 1,478 | 1,478 | 1,404 | 1,423 | 33,600 |
| 2018/10/22 | 1,458 | 1,487 | 1,422 | 1,478 | 18,900 |
| 2018/10/19 | 1,475 | 1,475 | 1,431 | 1,451 | 21,200 |
| 2018/10/18 | 1,527 | 1,527 | 1,463 | 1,474 | 30,700 |
| 2018/10/17 | 1,450 | 1,522 | 1,450 | 1,517 | 49,900 |
| 2018/10/16 | 1,423 | 1,455 | 1,406 | 1,434 | 18,900 |
| 2018/10/15 | 1,447 | 1,475 | 1,416 | 1,443 | 24,500 |
| 2018/10/12 | 1,402 | 1,457 | 1,392 | 1,450 | 33,200 |
| 2018/10/11 | 1,387 | 1,458 | 1,385 | 1,402 | 58,100 |
| 2018/10/10 | 1,518 | 1,536 | 1,470 | 1,477 | 36,900 |
| 2018/10/09 | 1,548 | 1,568 | 1,515 | 1,518 | 49,600 |
| 2018/10/05 | 1,499 | 1,577 | 1,487 | 1,546 | 111,800 |
| 2018/10/04 | 1,500 | 1,530 | 1,460 | 1,480 | 43,200 |
| 2018/10/03 | 1,565 | 1,576 | 1,493 | 1,515 | 49,100 |
| 2018/10/02 | 1,590 | 1,613 | 1,555 | 1,568 | 63,000 |
| 2018/10/01 | 1,506 | 1,597 | 1,496 | 1,592 | 114,800 |
| 2018/09/28 | 1,582 | 1,608 | 1,496 | 1,511 | 314,100 |
| 2018/09/27 | 1,493 | 1,501 | 1,452 | 1,472 | 48,900 |
| 2018/09/26 | 1,429 | 1,495 | 1,427 | 1,488 | 67,600 |
| 2018/09/25 | 1,428 | 1,433 | 1,382 | 1,430 | 49,700 |
| 2018/09/21 | 1,424 | 1,428 | 1,381 | 1,406 | 55,200 |
| 2018/09/20 | 1,369 | 1,438 | 1,367 | 1,424 | 70,800 |
| 2018/09/19 | 1,347 | 1,365 | 1,316 | 1,365 | 39,000 |
| 2018/09/18 | 1,313 | 1,347 | 1,303 | 1,337 | 53,600 |
| 2018/09/14 | 1,280 | 1,321 | 1,273 | 1,311 | 49,300 |
| 2018/09/13 | 1,249 | 1,283 | 1,230 | 1,263 | 33,400 |
| 2018/09/12 | 1,290 | 1,309 | 1,227 | 1,251 | 67,300 |
| 2018/09/11 | 1,298 | 1,299 | 1,266 | 1,288 | 74,900 |
| 2018/09/10 | 1,242 | 1,268 | 1,204 | 1,268 | 72,800 |
| 2018/09/07 | 1,260 | 1,278 | 1,233 | 1,238 | 31,400 |
| 2018/09/06 | 1,270 | 1,289 | 1,230 | 1,261 | 36,900 |
| 2018/09/05 | 1,258 | 1,279 | 1,258 | 1,270 | 23,300 |
| 2018/09/04 | 1,289 | 1,289 | 1,257 | 1,263 | 15,200 |
| 2018/09/03 | 1,296 | 1,299 | 1,260 | 1,274 | 30,400 |
| 2018/08/31 | 1,278 | 1,303 | 1,260 | 1,296 | 36,000 |
| 2018/08/30 | 1,263 | 1,293 | 1,260 | 1,274 | 43,200 |
| 2018/08/29 | 1,260 | 1,272 | 1,252 | 1,262 | 24,400 |
| 2018/08/28 | 1,269 | 1,282 | 1,255 | 1,260 | 35,700 |
| 2018/08/27 | 1,244 | 1,257 | 1,244 | 1,252 | 16,300 |
| 2018/08/24 | 1,241 | 1,241 | 1,225 | 1,233 | 27,900 |
| 2018/08/23 | 1,233 | 1,235 | 1,219 | 1,229 | 20,000 |
| 2018/08/22 | 1,231 | 1,256 | 1,227 | 1,233 | 28,900 |
| 2018/08/21 | 1,252 | 1,252 | 1,201 | 1,225 | 39,700 |
| 2018/08/20 | 1,252 | 1,276 | 1,250 | 1,256 | 23,200 |
| 2018/08/17 | 1,208 | 1,258 | 1,208 | 1,253 | 24,700 |
| 2018/08/16 | 1,229 | 1,235 | 1,199 | 1,222 | 57,700 |
| 2018/08/15 | 1,274 | 1,285 | 1,228 | 1,248 | 71,100 |
| 2018/08/14 | 1,288 | 1,300 | 1,251 | 1,270 | 56,000 |
| 2018/08/13 | 1,321 | 1,325 | 1,265 | 1,274 | 59,200 |
| 2018/08/10 | 1,370 | 1,370 | 1,333 | 1,339 | 28,100 |
| 2018/08/09 | 1,360 | 1,367 | 1,314 | 1,360 | 34,700 |
| 2018/08/08 | 1,311 | 1,349 | 1,302 | 1,337 | 39,600 |
| 2018/08/07 | 1,290 | 1,299 | 1,280 | 1,298 | 27,000 |
| 2018/08/06 | 1,315 | 1,315 | 1,287 | 1,288 | 25,400 |
| 2018/08/03 | 1,324 | 1,343 | 1,302 | 1,304 | 39,700 |
| 2018/08/02 | 1,362 | 1,363 | 1,320 | 1,327 | 28,600 |
| 2018/08/01 | 1,378 | 1,378 | 1,351 | 1,361 | 32,200 |
| 2018/07/31 | 1,401 | 1,401 | 1,360 | 1,368 | 32,300 |
| 2018/07/30 | 1,376 | 1,402 | 1,365 | 1,402 | 46,300 |
| 2018/07/27 | 1,405 | 1,418 | 1,376 | 1,389 | 45,100 |
| 2018/07/26 | 1,421 | 1,428 | 1,402 | 1,416 | 33,800 |
| 2018/07/25 | 1,444 | 1,453 | 1,412 | 1,419 | 36,400 |
| 2018/07/24 | 1,408 | 1,444 | 1,403 | 1,434 | 39,800 |
| 2018/07/23 | 1,407 | 1,430 | 1,370 | 1,407 | 79,400 |
| 2018/07/20 | 1,451 | 1,483 | 1,407 | 1,432 | 100,200 |
| 2018/07/19 | 1,540 | 1,547 | 1,460 | 1,467 | 171,500 |
| 2018/07/18 | 1,561 | 1,619 | 1,536 | 1,541 | 123,600 |
| 2018/07/17 | 1,565 | 1,633 | 1,530 | 1,575 | 274,200 |
| 2018/07/13 | 1,574 | 1,596 | 1,519 | 1,530 | 126,500 |
| 2018/07/12 | 1,576 | 1,607 | 1,531 | 1,558 | 171,500 |
| 2018/07/11 | 1,503 | 1,610 | 1,482 | 1,591 | 539,200 |
| 2018/07/10 | 1,603 | 1,724 | 1,523 | 1,543 | 1,336,400 |
| 2018/07/09 | 1,473 | 1,563 | 1,447 | 1,563 | 315,600 |
| 2018/07/06 | 1,250 | 1,266 | 1,239 | 1,263 | 24,700 |
| 2018/07/05 | 1,295 | 1,296 | 1,227 | 1,229 | 58,800 |
| 2018/07/04 | 1,274 | 1,296 | 1,267 | 1,296 | 15,900 |
| 2018/07/03 | 1,303 | 1,329 | 1,267 | 1,274 | 58,500 |
| 2018/07/02 | 1,360 | 1,366 | 1,284 | 1,295 | 43,100 |
| 2018/06/29 | 1,341 | 1,360 | 1,321 | 1,360 | 23,100 |
| 2018/06/28 | 1,346 | 1,346 | 1,300 | 1,334 | 37,900 |
| 2018/06/27 | 1,287 | 1,316 | 1,274 | 1,316 | 29,700 |
| 2018/06/26 | 1,265 | 1,294 | 1,252 | 1,294 | 27,500 |
| 2018/06/25 | 1,301 | 1,301 | 1,261 | 1,266 | 36,900 |
| 2018/06/22 | 1,315 | 1,317 | 1,282 | 1,286 | 51,500 |
| 2018/06/21 | 1,323 | 1,337 | 1,315 | 1,326 | 48,000 |
| 2018/06/20 | 1,362 | 1,386 | 1,315 | 1,328 | 116,600 |
| 2018/06/19 | 1,440 | 1,441 | 1,377 | 1,387 | 61,800 |
| 2018/06/18 | 1,480 | 1,480 | 1,444 | 1,453 | 27,200 |
| 2018/06/15 | 1,512 | 1,513 | 1,468 | 1,486 | 35,800 |
| 2018/06/14 | 1,522 | 1,527 | 1,499 | 1,503 | 33,300 |
| 2018/06/13 | 1,476 | 1,525 | 1,476 | 1,519 | 38,300 |
| 2018/06/12 | 1,529 | 1,529 | 1,470 | 1,476 | 62,300 |
| 2018/06/11 | 1,548 | 1,579 | 1,497 | 1,500 | 59,900 |
| 2018/06/08 | 1,536 | 1,549 | 1,531 | 1,541 | 20,300 |
| 2018/06/07 | 1,526 | 1,547 | 1,524 | 1,540 | 16,300 |
| 2018/06/06 | 1,512 | 1,526 | 1,510 | 1,523 | 13,800 |
| 2018/06/05 | 1,522 | 1,522 | 1,502 | 1,511 | 10,900 |
| 2018/06/04 | 1,515 | 1,524 | 1,503 | 1,521 | 20,300 |
| 2018/06/01 | 1,494 | 1,524 | 1,494 | 1,513 | 11,600 |
| 2018/05/31 | 1,506 | 1,514 | 1,494 | 1,494 | 11,500 |
| 2018/05/30 | 1,488 | 1,507 | 1,487 | 1,504 | 21,900 |
| 2018/05/29 | 1,527 | 1,527 | 1,494 | 1,505 | 35,400 |
| 2018/05/28 | 1,517 | 1,531 | 1,513 | 1,528 | 9,500 |
| 2018/05/25 | 1,516 | 1,535 | 1,511 | 1,516 | 18,300 |
| 2018/05/24 | 1,539 | 1,551 | 1,515 | 1,515 | 22,100 |
| 2018/05/23 | 1,539 | 1,557 | 1,531 | 1,538 | 16,300 |
| 2018/05/22 | 1,570 | 1,591 | 1,533 | 1,539 | 39,600 |
| 2018/05/21 | 1,532 | 1,568 | 1,532 | 1,564 | 21,800 |
| 2018/05/18 | 1,564 | 1,568 | 1,533 | 1,536 | 49,700 |
| 2018/05/17 | 1,580 | 1,595 | 1,558 | 1,562 | 43,100 |
| 2018/05/16 | 1,608 | 1,613 | 1,577 | 1,580 | 35,800 |
| 2018/05/15 | 1,609 | 1,638 | 1,603 | 1,607 | 28,700 |
| 2018/05/14 | 1,627 | 1,645 | 1,602 | 1,607 | 37,400 |
| 2018/05/11 | 1,660 | 1,686 | 1,627 | 1,631 | 49,800 |
| 2018/05/10 | 1,670 | 1,670 | 1,652 | 1,659 | 18,400 |
| 2018/05/09 | 1,651 | 1,668 | 1,649 | 1,660 | 28,100 |
| 2018/05/08 | 1,668 | 1,669 | 1,632 | 1,651 | 37,300 |
| 2018/05/07 | 1,619 | 1,652 | 1,615 | 1,647 | 34,700 |
| 2018/05/02 | 1,623 | 1,637 | 1,604 | 1,614 | 36,600 |
| 2018/05/01 | 1,599 | 1,635 | 1,595 | 1,606 | 50,300 |
| 2018/04/27 | 1,609 | 1,614 | 1,587 | 1,590 | 24,300 |
| 2018/04/26 | 1,630 | 1,639 | 1,602 | 1,606 | 82,700 |
| 2018/04/25 | 1,594 | 1,625 | 1,594 | 1,622 | 27,200 |
| 2018/04/24 | 1,604 | 1,615 | 1,598 | 1,602 | 22,500 |
| 2018/04/23 | 1,632 | 1,632 | 1,590 | 1,599 | 30,900 |
| 2018/04/20 | 1,557 | 1,611 | 1,557 | 1,592 | 60,600 |
| 2018/04/19 | 1,567 | 1,568 | 1,545 | 1,561 | 33,300 |
| 2018/04/18 | 1,529 | 1,567 | 1,529 | 1,553 | 40,200 |
| 2018/04/17 | 1,560 | 1,560 | 1,506 | 1,529 | 51,800 |
| 2018/04/16 | 1,568 | 1,571 | 1,540 | 1,544 | 60,700 |
| 2018/04/13 | 1,513 | 1,513 | 1,492 | 1,502 | 26,800 |
| 2018/04/12 | 1,489 | 1,513 | 1,480 | 1,497 | 44,800 |
| 2018/04/11 | 1,505 | 1,509 | 1,489 | 1,494 | 56,200 |
| 2018/04/10 | 1,512 | 1,518 | 1,495 | 1,509 | 55,700 |
| 2018/04/09 | 1,503 | 1,528 | 1,501 | 1,512 | 74,200 |
| 2018/04/06 | 1,567 | 1,567 | 1,511 | 1,513 | 65,500 |
| 2018/04/05 | 1,583 | 1,583 | 1,542 | 1,549 | 78,300 |
| 2018/04/04 | 1,611 | 1,638 | 1,575 | 1,583 | 69,000 |
| 2018/04/03 | 1,603 | 1,613 | 1,591 | 1,604 | 35,900 |
| 2018/04/02 | 1,627 | 1,642 | 1,596 | 1,603 | 61,400 |
| 2018/03/30 | 1,609 | 1,640 | 1,602 | 1,622 | 48,000 |
| 2018/03/29 | 1,657 | 1,657 | 1,601 | 1,624 | 29,800 |
| 2018/03/28 | 1,629 | 1,652 | 1,600 | 1,617 | 35,600 |
| 2018/03/27 | 1,660 | 1,664 | 1,610 | 1,625 | 62,000 |
| 2018/03/26 | 1,680 | 1,684 | 1,614 | 1,653 | 27,900 |
| 2018/03/23 | 1,753 | 1,756 | 1,685 | 1,696 | 42,000 |
| 2018/03/22 | 1,761 | 1,800 | 1,760 | 1,767 | 26,600 |
| 2018/03/20 | 1,781 | 1,803 | 1,757 | 1,777 | 18,800 |
| 2018/03/19 | 1,700 | 1,820 | 1,700 | 1,809 | 62,100 |
| 2018/03/16 | 1,798 | 1,798 | 1,762 | 1,765 | 31,600 |
| 2018/03/15 | 1,770 | 1,788 | 1,751 | 1,784 | 22,300 |
| 2018/03/14 | 1,790 | 1,790 | 1,760 | 1,766 | 19,300 |
| 2018/03/13 | 1,774 | 1,796 | 1,766 | 1,796 | 15,100 |
| 2018/03/12 | 1,776 | 1,798 | 1,756 | 1,774 | 23,100 |
| 2018/03/09 | 1,738 | 1,772 | 1,735 | 1,745 | 27,500 |
| 2018/03/08 | 1,778 | 1,778 | 1,731 | 1,736 | 17,700 |
| 2018/03/07 | 1,779 | 1,805 | 1,750 | 1,776 | 16,500 |
| 2018/03/06 | 1,777 | 1,808 | 1,750 | 1,775 | 23,700 |
| 2018/03/05 | 1,813 | 1,820 | 1,731 | 1,748 | 66,500 |
| 2018/03/02 | 1,874 | 1,884 | 1,832 | 1,838 | 23,100 |
| 2018/03/01 | 1,904 | 1,919 | 1,866 | 1,893 | 19,000 |
| 2018/02/28 | 1,867 | 1,941 | 1,867 | 1,924 | 40,000 |
| 2018/02/27 | 1,893 | 1,899 | 1,866 | 1,891 | 13,300 |
| 2018/02/26 | 1,900 | 1,919 | 1,880 | 1,892 | 16,300 |
| 2018/02/23 | 1,845 | 1,877 | 1,845 | 1,866 | 15,300 |
| 2018/02/22 | 1,870 | 1,880 | 1,824 | 1,846 | 13,800 |
| 2018/02/21 | 1,848 | 1,898 | 1,847 | 1,871 | 22,100 |
| 2018/02/20 | 1,830 | 1,857 | 1,818 | 1,847 | 19,800 |
| 2018/02/19 | 1,815 | 1,839 | 1,815 | 1,831 | 27,900 |
| 2018/02/16 | 1,768 | 1,820 | 1,768 | 1,804 | 26,700 |
| 2018/02/15 | 1,760 | 1,805 | 1,710 | 1,767 | 47,800 |
| 2018/02/14 | 1,781 | 1,812 | 1,690 | 1,759 | 59,200 |
| 2018/02/13 | 1,877 | 1,897 | 1,769 | 1,795 | 83,400 |
| 2018/02/09 | 1,880 | 1,885 | 1,849 | 1,869 | 49,900 |
| 2018/02/08 | 1,901 | 1,936 | 1,900 | 1,917 | 31,100 |
| 2018/02/07 | 1,977 | 1,999 | 1,910 | 1,910 | 63,900 |
| 2018/02/06 | 1,934 | 1,974 | 1,845 | 1,918 | 128,100 |
| 2018/02/05 | 2,061 | 2,064 | 2,037 | 2,054 | 62,300 |
| 2018/02/02 | 2,076 | 2,077 | 2,061 | 2,072 | 24,800 |
| 2018/02/01 | 2,089 | 2,094 | 2,057 | 2,060 | 51,200 |
| 2018/01/31 | 2,083 | 2,115 | 2,083 | 2,089 | 94,500 |
| 2018/01/30 | 2,052 | 2,070 | 2,052 | 2,064 | 55,400 |
| 2018/01/29 | 2,051 | 2,062 | 2,027 | 2,052 | 104,000 |
| 2018/01/26 | 2,110 | 2,126 | 2,102 | 2,105 | 203,100 |
| 2018/01/25 | 2,110 | 2,120 | 2,089 | 2,109 | 82,300 |
| 2018/01/24 | 2,073 | 2,110 | 2,070 | 2,094 | 104,000 |
| 2018/01/23 | 2,035 | 2,058 | 2,032 | 2,053 | 74,500 |
| 2018/01/22 | 2,048 | 2,051 | 2,013 | 2,023 | 168,000 |
| 2018/01/19 | 1,999 | 2,063 | 1,987 | 2,052 | 514,900 |
| 2018/01/18 | 2,299 | 2,340 | 2,279 | 2,285 | 75,200 |
| 2018/01/17 | 2,251 | 2,287 | 2,240 | 2,284 | 39,100 |
| 2018/01/16 | 2,236 | 2,266 | 2,228 | 2,254 | 61,600 |
| 2018/01/15 | 2,296 | 2,296 | 2,248 | 2,253 | 53,900 |
| 2018/01/12 | 2,304 | 2,307 | 2,271 | 2,292 | 36,600 |
| 2018/01/11 | 2,255 | 2,308 | 2,246 | 2,272 | 73,500 |
| 2018/01/10 | 2,244 | 2,265 | 2,230 | 2,256 | 46,400 |
| 2018/01/09 | 2,231 | 2,246 | 2,218 | 2,236 | 51,400 |
| 2018/01/05 | 2,184 | 2,219 | 2,178 | 2,213 | 55,300 |
| 2018/01/04 | 2,199 | 2,202 | 2,173 | 2,184 | 36,900 |