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 |
|---|---|---|---|---|---|
| 2022/12/30 | 922 | 929 | 920 | 923 | 32,900 |
| 2022/12/29 | 905 | 920 | 903 | 916 | 52,700 |
| 2022/12/28 | 908 | 917 | 904 | 911 | 43,400 |
| 2022/12/27 | 910 | 916 | 907 | 913 | 47,100 |
| 2022/12/26 | 892 | 906 | 891 | 902 | 48,000 |
| 2022/12/23 | 887 | 897 | 879 | 896 | 49,400 |
| 2022/12/22 | 890 | 901 | 886 | 888 | 41,000 |
| 2022/12/21 | 880 | 894 | 870 | 884 | 47,400 |
| 2022/12/20 | 915 | 916 | 880 | 882 | 125,700 |
| 2022/12/19 | 925 | 926 | 915 | 916 | 43,700 |
| 2022/12/16 | 939 | 951 | 931 | 931 | 36,300 |
| 2022/12/15 | 944 | 950 | 943 | 950 | 29,900 |
| 2022/12/14 | 945 | 950 | 935 | 950 | 33,600 |
| 2022/12/13 | 926 | 948 | 926 | 935 | 55,700 |
| 2022/12/12 | 935 | 935 | 912 | 925 | 51,600 |
| 2022/12/09 | 929 | 938 | 910 | 931 | 136,900 |
| 2022/12/08 | 957 | 964 | 940 | 944 | 86,000 |
| 2022/12/07 | 969 | 977 | 956 | 961 | 37,500 |
| 2022/12/06 | 986 | 986 | 971 | 971 | 25,400 |
| 2022/12/05 | 988 | 996 | 984 | 986 | 24,600 |
| 2022/12/02 | 991 | 991 | 976 | 989 | 54,200 |
| 2022/12/01 | 1,000 | 1,010 | 994 | 1,000 | 28,500 |
| 2022/11/30 | 1,010 | 1,013 | 989 | 991 | 85,400 |
| 2022/11/29 | 1,037 | 1,040 | 1,016 | 1,022 | 55,400 |
| 2022/11/28 | 1,053 | 1,056 | 1,042 | 1,046 | 35,000 |
| 2022/11/25 | 1,043 | 1,050 | 1,039 | 1,049 | 27,300 |
| 2022/11/24 | 1,028 | 1,044 | 1,026 | 1,043 | 61,300 |
| 2022/11/22 | 1,020 | 1,028 | 1,015 | 1,021 | 36,700 |
| 2022/11/21 | 1,026 | 1,026 | 1,005 | 1,010 | 31,800 |
| 2022/11/18 | 1,012 | 1,024 | 1,011 | 1,023 | 35,000 |
| 2022/11/17 | 1,011 | 1,014 | 1,002 | 1,010 | 24,700 |
| 2022/11/16 | 1,010 | 1,027 | 1,006 | 1,011 | 62,200 |
| 2022/11/15 | 990 | 1,010 | 987 | 1,009 | 34,200 |
| 2022/11/14 | 996 | 999 | 990 | 993 | 32,300 |
| 2022/11/11 | 995 | 999 | 991 | 996 | 26,900 |
| 2022/11/10 | 990 | 993 | 975 | 988 | 30,800 |
| 2022/11/09 | 985 | 996 | 985 | 994 | 30,700 |
| 2022/11/08 | 967 | 983 | 967 | 983 | 28,000 |
| 2022/11/07 | 963 | 967 | 946 | 967 | 23,300 |
| 2022/11/04 | 950 | 957 | 939 | 948 | 27,000 |
| 2022/11/02 | 963 | 966 | 953 | 956 | 32,100 |
| 2022/11/01 | 956 | 974 | 950 | 967 | 30,200 |
| 2022/10/31 | 941 | 956 | 938 | 952 | 35,900 |
| 2022/10/28 | 936 | 940 | 929 | 929 | 62,300 |
| 2022/10/27 | 936 | 943 | 936 | 939 | 17,700 |
| 2022/10/26 | 939 | 943 | 927 | 939 | 35,600 |
| 2022/10/25 | 923 | 934 | 917 | 931 | 30,500 |
| 2022/10/24 | 921 | 933 | 916 | 916 | 39,800 |
| 2022/10/21 | 895 | 923 | 891 | 912 | 69,500 |
| 2022/10/20 | 879 | 898 | 879 | 898 | 45,900 |
| 2022/10/19 | 869 | 888 | 867 | 885 | 51,700 |
| 2022/10/18 | 875 | 878 | 868 | 871 | 42,700 |
| 2022/10/17 | 847 | 866 | 845 | 866 | 40,900 |
| 2022/10/14 | 855 | 865 | 845 | 854 | 69,600 |
| 2022/10/13 | 855 | 855 | 833 | 844 | 116,400 |
| 2022/10/12 | 868 | 868 | 848 | 859 | 117,800 |
| 2022/10/11 | 911 | 911 | 873 | 873 | 152,800 |
| 2022/10/07 | 926 | 926 | 912 | 917 | 138,900 |
| 2022/10/06 | 935 | 949 | 935 | 935 | 37,800 |
| 2022/10/05 | 954 | 954 | 935 | 938 | 45,300 |
| 2022/10/04 | 935 | 952 | 935 | 949 | 42,800 |
| 2022/10/03 | 923 | 929 | 906 | 922 | 49,700 |
| 2022/09/30 | 965 | 965 | 930 | 935 | 57,400 |
| 2022/09/29 | 969 | 984 | 958 | 971 | 44,800 |
| 2022/09/28 | 972 | 983 | 956 | 965 | 61,800 |
| 2022/09/27 | 970 | 979 | 969 | 977 | 31,000 |
| 2022/09/26 | 990 | 990 | 970 | 970 | 63,400 |
| 2022/09/22 | 993 | 1,006 | 991 | 1,002 | 36,100 |
| 2022/09/21 | 1,001 | 1,008 | 995 | 1,005 | 45,500 |
| 2022/09/20 | 1,004 | 1,016 | 998 | 1,007 | 53,800 |
| 2022/09/16 | 1,017 | 1,017 | 999 | 1,004 | 81,000 |
| 2022/09/15 | 1,039 | 1,043 | 1,022 | 1,022 | 51,200 |
| 2022/09/14 | 1,058 | 1,066 | 1,038 | 1,039 | 102,200 |
| 2022/09/13 | 1,079 | 1,110 | 1,072 | 1,073 | 74,500 |
| 2022/09/12 | 1,076 | 1,082 | 1,050 | 1,068 | 190,000 |
| 2022/09/09 | 1,105 | 1,124 | 1,101 | 1,112 | 73,700 |
| 2022/09/08 | 1,107 | 1,108 | 1,099 | 1,101 | 29,400 |
| 2022/09/07 | 1,107 | 1,107 | 1,094 | 1,101 | 35,600 |
| 2022/09/06 | 1,124 | 1,124 | 1,103 | 1,114 | 47,500 |
| 2022/09/05 | 1,120 | 1,128 | 1,114 | 1,116 | 45,600 |
| 2022/09/02 | 1,130 | 1,133 | 1,122 | 1,123 | 43,900 |
| 2022/09/01 | 1,127 | 1,136 | 1,124 | 1,132 | 20,600 |
| 2022/08/31 | 1,130 | 1,138 | 1,124 | 1,127 | 31,600 |
| 2022/08/30 | 1,127 | 1,139 | 1,120 | 1,139 | 28,000 |
| 2022/08/29 | 1,124 | 1,132 | 1,121 | 1,125 | 28,900 |
| 2022/08/26 | 1,150 | 1,162 | 1,139 | 1,140 | 40,900 |
| 2022/08/25 | 1,121 | 1,166 | 1,120 | 1,150 | 111,500 |
| 2022/08/24 | 1,123 | 1,127 | 1,116 | 1,116 | 31,600 |
| 2022/08/23 | 1,131 | 1,136 | 1,120 | 1,122 | 41,500 |
| 2022/08/22 | 1,125 | 1,146 | 1,115 | 1,142 | 84,900 |
| 2022/08/19 | 1,147 | 1,147 | 1,123 | 1,131 | 51,700 |
| 2022/08/18 | 1,145 | 1,145 | 1,130 | 1,132 | 37,700 |
| 2022/08/17 | 1,143 | 1,160 | 1,141 | 1,141 | 30,400 |
| 2022/08/16 | 1,150 | 1,155 | 1,137 | 1,147 | 43,600 |
| 2022/08/15 | 1,149 | 1,149 | 1,124 | 1,144 | 59,800 |
| 2022/08/12 | 1,150 | 1,168 | 1,140 | 1,144 | 55,600 |
| 2022/08/10 | 1,170 | 1,173 | 1,148 | 1,148 | 56,600 |
| 2022/08/09 | 1,175 | 1,198 | 1,166 | 1,178 | 52,100 |
| 2022/08/08 | 1,208 | 1,248 | 1,150 | 1,175 | 353,000 |
| 2022/08/05 | 1,216 | 1,230 | 1,200 | 1,218 | 83,100 |
| 2022/08/04 | 1,198 | 1,225 | 1,194 | 1,223 | 118,800 |
| 2022/08/03 | 1,198 | 1,198 | 1,179 | 1,198 | 44,400 |
| 2022/08/02 | 1,195 | 1,202 | 1,183 | 1,199 | 41,400 |
| 2022/08/01 | 1,188 | 1,205 | 1,170 | 1,194 | 64,200 |
| 2022/07/29 | 1,180 | 1,186 | 1,164 | 1,186 | 36,000 |
| 2022/07/28 | 1,153 | 1,180 | 1,146 | 1,180 | 51,500 |
| 2022/07/27 | 1,168 | 1,172 | 1,150 | 1,157 | 88,700 |
| 2022/07/26 | 1,130 | 1,169 | 1,130 | 1,169 | 80,300 |
| 2022/07/25 | 1,146 | 1,150 | 1,135 | 1,138 | 55,000 |
| 2022/07/22 | 1,160 | 1,197 | 1,134 | 1,148 | 153,800 |
| 2022/07/21 | 1,144 | 1,160 | 1,120 | 1,154 | 160,000 |
| 2022/07/20 | 1,106 | 1,282 | 1,106 | 1,155 | 1,694,200 |
| 2022/07/19 | 1,108 | 1,108 | 1,102 | 1,106 | 19,100 |
| 2022/07/15 | 1,115 | 1,122 | 1,108 | 1,108 | 28,500 |
| 2022/07/14 | 1,122 | 1,128 | 1,118 | 1,121 | 16,900 |
| 2022/07/13 | 1,120 | 1,125 | 1,117 | 1,122 | 20,900 |
| 2022/07/12 | 1,139 | 1,139 | 1,122 | 1,124 | 23,900 |
| 2022/07/11 | 1,136 | 1,147 | 1,127 | 1,142 | 24,300 |
| 2022/07/08 | 1,138 | 1,144 | 1,126 | 1,126 | 23,400 |
| 2022/07/07 | 1,137 | 1,139 | 1,128 | 1,139 | 9,700 |
| 2022/07/06 | 1,144 | 1,153 | 1,137 | 1,147 | 9,800 |
| 2022/07/05 | 1,127 | 1,153 | 1,127 | 1,151 | 12,600 |
| 2022/07/04 | 1,133 | 1,144 | 1,127 | 1,132 | 17,900 |
| 2022/07/01 | 1,157 | 1,160 | 1,126 | 1,133 | 15,900 |
| 2022/06/30 | 1,172 | 1,179 | 1,158 | 1,158 | 11,300 |
| 2022/06/29 | 1,154 | 1,176 | 1,148 | 1,176 | 20,000 |
| 2022/06/28 | 1,145 | 1,153 | 1,138 | 1,153 | 13,100 |
| 2022/06/27 | 1,155 | 1,160 | 1,145 | 1,145 | 14,400 |
| 2022/06/24 | 1,139 | 1,157 | 1,127 | 1,153 | 23,100 |
| 2022/06/23 | 1,128 | 1,145 | 1,126 | 1,139 | 18,900 |
| 2022/06/22 | 1,136 | 1,139 | 1,113 | 1,119 | 12,200 |
| 2022/06/21 | 1,080 | 1,134 | 1,080 | 1,125 | 22,300 |
| 2022/06/20 | 1,123 | 1,123 | 1,074 | 1,075 | 37,100 |
| 2022/06/17 | 1,115 | 1,127 | 1,111 | 1,115 | 30,600 |
| 2022/06/16 | 1,133 | 1,141 | 1,122 | 1,132 | 26,400 |
| 2022/06/15 | 1,161 | 1,168 | 1,128 | 1,128 | 36,600 |
| 2022/06/14 | 1,130 | 1,169 | 1,120 | 1,165 | 42,100 |
| 2022/06/13 | 1,176 | 1,176 | 1,130 | 1,130 | 36,500 |
| 2022/06/10 | 1,210 | 1,219 | 1,178 | 1,178 | 57,200 |
| 2022/06/09 | 1,238 | 1,238 | 1,226 | 1,238 | 39,500 |
| 2022/06/08 | 1,223 | 1,235 | 1,206 | 1,235 | 16,200 |
| 2022/06/07 | 1,228 | 1,228 | 1,211 | 1,215 | 10,700 |
| 2022/06/06 | 1,215 | 1,228 | 1,204 | 1,224 | 14,000 |
| 2022/06/03 | 1,218 | 1,227 | 1,212 | 1,215 | 12,400 |
| 2022/06/02 | 1,223 | 1,230 | 1,218 | 1,218 | 10,200 |
| 2022/06/01 | 1,220 | 1,238 | 1,212 | 1,234 | 23,200 |
| 2022/05/31 | 1,220 | 1,220 | 1,203 | 1,220 | 19,000 |
| 2022/05/30 | 1,194 | 1,224 | 1,194 | 1,224 | 41,000 |
| 2022/05/27 | 1,188 | 1,190 | 1,171 | 1,188 | 12,000 |
| 2022/05/26 | 1,170 | 1,191 | 1,170 | 1,184 | 13,000 |
| 2022/05/25 | 1,174 | 1,182 | 1,168 | 1,175 | 15,600 |
| 2022/05/24 | 1,192 | 1,192 | 1,174 | 1,183 | 13,400 |
| 2022/05/23 | 1,176 | 1,202 | 1,172 | 1,198 | 23,200 |
| 2022/05/20 | 1,166 | 1,173 | 1,158 | 1,173 | 15,000 |
| 2022/05/19 | 1,180 | 1,180 | 1,161 | 1,173 | 14,500 |
| 2022/05/18 | 1,189 | 1,197 | 1,182 | 1,186 | 14,100 |
| 2022/05/17 | 1,190 | 1,197 | 1,181 | 1,196 | 14,600 |
| 2022/05/16 | 1,182 | 1,197 | 1,173 | 1,190 | 14,700 |
| 2022/05/13 | 1,177 | 1,197 | 1,177 | 1,186 | 18,000 |
| 2022/05/12 | 1,179 | 1,189 | 1,163 | 1,177 | 14,800 |
| 2022/05/11 | 1,192 | 1,196 | 1,178 | 1,179 | 9,800 |
| 2022/05/10 | 1,168 | 1,198 | 1,151 | 1,192 | 24,300 |
| 2022/05/09 | 1,192 | 1,192 | 1,168 | 1,173 | 9,200 |
| 2022/05/06 | 1,170 | 1,194 | 1,155 | 1,191 | 19,200 |
| 2022/05/02 | 1,141 | 1,175 | 1,141 | 1,170 | 11,300 |
| 2022/04/28 | 1,143 | 1,163 | 1,143 | 1,153 | 26,900 |
| 2022/04/27 | 1,153 | 1,163 | 1,138 | 1,150 | 25,600 |
| 2022/04/26 | 1,181 | 1,181 | 1,165 | 1,169 | 13,300 |
| 2022/04/25 | 1,205 | 1,205 | 1,167 | 1,167 | 22,200 |
| 2022/04/22 | 1,215 | 1,228 | 1,204 | 1,217 | 15,800 |
| 2022/04/21 | 1,200 | 1,222 | 1,200 | 1,217 | 18,400 |
| 2022/04/20 | 1,192 | 1,209 | 1,177 | 1,200 | 24,500 |
| 2022/04/19 | 1,181 | 1,198 | 1,173 | 1,192 | 20,100 |
| 2022/04/18 | 1,155 | 1,178 | 1,147 | 1,175 | 15,900 |
| 2022/04/15 | 1,174 | 1,180 | 1,157 | 1,159 | 19,000 |
| 2022/04/14 | 1,191 | 1,196 | 1,177 | 1,187 | 17,400 |
| 2022/04/13 | 1,162 | 1,198 | 1,162 | 1,192 | 27,600 |
| 2022/04/12 | 1,179 | 1,180 | 1,153 | 1,168 | 22,800 |
| 2022/04/11 | 1,209 | 1,211 | 1,174 | 1,186 | 20,700 |
| 2022/04/08 | 1,201 | 1,216 | 1,196 | 1,205 | 25,400 |
| 2022/04/07 | 1,180 | 1,199 | 1,166 | 1,184 | 40,600 |
| 2022/04/06 | 1,195 | 1,208 | 1,189 | 1,198 | 14,700 |
| 2022/04/05 | 1,217 | 1,225 | 1,209 | 1,224 | 22,000 |
| 2022/04/04 | 1,188 | 1,211 | 1,184 | 1,204 | 24,800 |
| 2022/04/01 | 1,202 | 1,202 | 1,175 | 1,186 | 33,100 |
| 2022/03/31 | 1,224 | 1,234 | 1,205 | 1,206 | 17,500 |
| 2022/03/30 | 1,205 | 1,224 | 1,195 | 1,224 | 27,300 |
| 2022/03/29 | 1,190 | 1,208 | 1,188 | 1,204 | 30,700 |
| 2022/03/28 | 1,173 | 1,192 | 1,165 | 1,190 | 26,400 |
| 2022/03/25 | 1,174 | 1,193 | 1,168 | 1,173 | 29,400 |
| 2022/03/24 | 1,166 | 1,172 | 1,144 | 1,165 | 28,800 |
| 2022/03/23 | 1,177 | 1,194 | 1,170 | 1,176 | 28,300 |
| 2022/03/22 | 1,194 | 1,199 | 1,163 | 1,168 | 26,100 |
| 2022/03/18 | 1,148 | 1,180 | 1,148 | 1,178 | 34,900 |
| 2022/03/17 | 1,150 | 1,157 | 1,131 | 1,148 | 38,800 |
| 2022/03/16 | 1,120 | 1,151 | 1,120 | 1,133 | 31,600 |
| 2022/03/15 | 1,117 | 1,138 | 1,102 | 1,114 | 43,500 |
| 2022/03/14 | 1,150 | 1,155 | 1,104 | 1,123 | 97,100 |
| 2022/03/11 | 1,207 | 1,223 | 1,170 | 1,196 | 74,100 |
| 2022/03/10 | 1,217 | 1,239 | 1,214 | 1,239 | 18,700 |
| 2022/03/09 | 1,170 | 1,206 | 1,170 | 1,187 | 33,600 |
| 2022/03/08 | 1,186 | 1,200 | 1,174 | 1,180 | 32,300 |
| 2022/03/07 | 1,212 | 1,214 | 1,176 | 1,199 | 38,900 |
| 2022/03/04 | 1,277 | 1,277 | 1,230 | 1,248 | 27,100 |
| 2022/03/03 | 1,275 | 1,285 | 1,265 | 1,277 | 26,900 |
| 2022/03/02 | 1,257 | 1,276 | 1,242 | 1,270 | 35,300 |
| 2022/03/01 | 1,249 | 1,275 | 1,244 | 1,264 | 36,300 |
| 2022/02/28 | 1,255 | 1,255 | 1,220 | 1,248 | 32,500 |
| 2022/02/25 | 1,171 | 1,246 | 1,171 | 1,234 | 66,600 |
| 2022/02/24 | 1,239 | 1,239 | 1,135 | 1,153 | 103,400 |
| 2022/02/22 | 1,251 | 1,266 | 1,243 | 1,244 | 36,000 |
| 2022/02/21 | 1,270 | 1,294 | 1,248 | 1,277 | 47,400 |
| 2022/02/18 | 1,270 | 1,296 | 1,241 | 1,278 | 74,200 |
| 2022/02/17 | 1,361 | 1,399 | 1,278 | 1,294 | 399,800 |
| 2022/02/16 | 1,298 | 1,298 | 1,260 | 1,272 | 21,100 |
| 2022/02/15 | 1,281 | 1,291 | 1,261 | 1,288 | 18,500 |
| 2022/02/14 | 1,268 | 1,281 | 1,261 | 1,281 | 17,800 |
| 2022/02/10 | 1,275 | 1,292 | 1,268 | 1,292 | 29,500 |
| 2022/02/09 | 1,255 | 1,267 | 1,246 | 1,267 | 15,100 |
| 2022/02/08 | 1,259 | 1,267 | 1,249 | 1,252 | 19,200 |
| 2022/02/07 | 1,258 | 1,258 | 1,243 | 1,256 | 13,300 |
| 2022/02/04 | 1,258 | 1,266 | 1,240 | 1,265 | 17,400 |
| 2022/02/03 | 1,246 | 1,275 | 1,230 | 1,255 | 44,600 |
| 2022/02/02 | 1,210 | 1,240 | 1,200 | 1,240 | 46,900 |
| 2022/02/01 | 1,281 | 1,285 | 1,207 | 1,207 | 76,800 |
| 2022/01/31 | 1,277 | 1,295 | 1,266 | 1,269 | 49,200 |
| 2022/01/28 | 1,305 | 1,307 | 1,270 | 1,283 | 285,900 |
| 2022/01/27 | 1,310 | 1,320 | 1,296 | 1,301 | 361,700 |
| 2022/01/26 | 1,309 | 1,321 | 1,305 | 1,315 | 73,900 |
| 2022/01/25 | 1,329 | 1,329 | 1,307 | 1,312 | 67,300 |
| 2022/01/24 | 1,279 | 1,312 | 1,279 | 1,307 | 61,200 |
| 2022/01/21 | 1,278 | 1,287 | 1,274 | 1,282 | 25,300 |
| 2022/01/20 | 1,287 | 1,296 | 1,265 | 1,291 | 49,700 |
| 2022/01/19 | 1,322 | 1,328 | 1,298 | 1,299 | 38,500 |
| 2022/01/18 | 1,344 | 1,348 | 1,333 | 1,333 | 30,300 |
| 2022/01/17 | 1,365 | 1,371 | 1,343 | 1,344 | 30,500 |
| 2022/01/14 | 1,373 | 1,373 | 1,349 | 1,359 | 51,100 |
| 2022/01/13 | 1,354 | 1,373 | 1,354 | 1,373 | 36,000 |
| 2022/01/12 | 1,344 | 1,352 | 1,341 | 1,352 | 31,000 |
| 2022/01/11 | 1,332 | 1,343 | 1,322 | 1,336 | 38,900 |
| 2022/01/07 | 1,333 | 1,340 | 1,316 | 1,332 | 49,800 |
| 2022/01/06 | 1,331 | 1,334 | 1,313 | 1,316 | 130,300 |
| 2022/01/05 | 1,334 | 1,345 | 1,329 | 1,340 | 38,700 |
| 2022/01/04 | 1,339 | 1,340 | 1,324 | 1,333 | 42,000 |