[1433 東証1部] ベステラ 日足 時系列データ

[1433 東証1部] ベステラ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-192015.002049.002005.002026.0072900147684600
2017-09-152015.002019.001983.001998.004880097439600
2017-09-141993.002020.001993.002004.0052200104715700
2017-09-132030.002030.001985.002010.003190064061600
2017-09-122024.002048.002000.002020.004520091113900
2017-09-111955.002034.001950.002027.00186400370425400
2017-09-082128.002136.002044.002070.00243700508513500
2017-09-071992.002015.001973.001976.003340066617400
2017-09-061921.002034.001905.002023.0062400122907600
2017-09-052089.002093.001963.001995.0053200107377100
2017-09-042082.002104.002073.002098.003830080152700
2017-09-012065.002106.002062.002101.0048300100555800
2017-08-312100.002135.002092.002099.0053200112046100
2017-08-302133.002133.002074.002099.004330090975800
2017-08-292071.002116.002063.002101.0054200113887600
2017-08-282110.002155.002055.002098.0095800201636700
2017-08-252025.002200.002021.002093.00337300710961000
2017-08-242014.002029.001995.002000.004440089314400
2017-08-232015.002018.001999.002015.002760055500700
2017-08-221980.002015.001970.002007.002180043577900
2017-08-212002.002002.001976.001987.001470029221000
2017-08-182013.002017.001986.001991.004430088602800
2017-08-171974.002019.001969.002013.0056300112561100
2017-08-161973.001973.001961.001970.001000019681200
2017-08-151985.001985.001962.001963.001050020676300
2017-08-141952.001966.001950.001963.001620031674400
2017-08-101955.001978.001940.001978.002610051072000
2017-08-091950.001954.001932.001948.001450028165300
2017-08-081940.001958.001940.001950.001700033085400
2017-08-071930.001939.001924.001933.001710032984600
2017-08-041925.001939.001920.001939.001710032967700
2017-08-031945.001950.001925.001935.001690032720300
2017-08-021945.001950.001928.001943.001740033773900
2017-08-011956.001971.001930.001944.002890056186200
2017-07-311960.001966.001954.001959.001600031362100
2017-07-281980.001980.001958.001966.003370066331500
2017-07-271989.001995.001977.001980.002360046883600
2017-07-261990.001999.001989.001989.001510030085200
2017-07-251986.002000.001983.001989.002510049952900
2017-07-242000.002001.001986.001989.001820036287000
2017-07-212009.002009.001998.001999.001260025218800
2017-07-202011.002015.001999.002002.001590031895000
2017-07-192007.002018.001980.002008.003830076648600
2017-07-182001.002016.002000.002015.002250045135600
2017-07-142018.002018.001990.001997.003700073936900
2017-07-132016.002043.002010.002012.003190064563900
2017-07-122033.002079.002000.002006.0063400129381500
2017-07-111978.002033.001978.002032.0090000181066800
2017-07-101968.001984.001966.001978.001660032781700
2017-07-071958.001972.001950.001967.002290044843700
2017-07-061960.001967.001955.001966.002450048032400
2017-07-051961.001964.001952.001957.003500068494400
2017-07-041992.001997.001966.001966.004590090881800
2017-07-031988.002003.001980.001992.002510050022700
2017-06-301995.001998.001970.001985.0064600128275100
2017-06-292014.002014.001996.002003.001950039020700
2017-06-282004.002010.001990.001995.004100081912100
2017-06-272010.002022.002004.002004.002130042773100
2017-06-262015.002020.002002.002011.002220044635400
2017-06-232033.002038.002020.002021.001770035871100
2017-06-222020.002047.002020.002032.001910038768800
2017-06-212052.002056.002019.002019.002720055350700
2017-06-202056.002059.002034.002044.003520072045700
2017-06-191998.002027.001990.002027.004010080639200
2017-06-162002.002018.001960.001969.0066600132271900
2017-06-152008.002019.001996.002002.003470069504300
2017-06-142006.002028.002006.002009.003420068888700
2017-06-132040.002052.001995.002004.00188600379151800
2017-06-122060.002095.002020.002025.00273700559876800
2017-06-092168.002210.002120.002210.0072800158612500
2017-06-082150.002169.002115.002118.0067000142440500
2017-06-072125.002159.002116.002159.003550075463000
2017-06-062189.002202.002130.002147.004260091772000
2017-06-052263.002280.002188.002189.0057900129093100
2017-06-022301.002309.002230.002248.0095300216344600
2017-06-012208.002300.002194.002300.00139700315082500
2017-05-312136.002190.002122.002185.0057900125376100
2017-05-302093.002136.002086.002136.004340091263100
2017-05-292022.002080.002015.002075.001960040142300
2017-05-262060.002060.002024.002026.004220086156000
2017-05-252070.002080.002062.002062.002630054389400
2017-05-242090.002100.002066.002083.0052300108681400
2017-05-232119.002119.002093.002098.002410050662900
2017-05-222097.002109.002082.002102.001390029091300
2017-05-192106.002133.002076.002076.003250068257700
2017-05-182110.002130.002090.002094.0056800119446000
2017-05-172141.002165.002140.002141.002180046787700
2017-05-162213.002213.002138.002150.003640078815900
2017-05-152150.002180.002136.002180.002290049319800
2017-05-122150.002155.002136.002140.002480053202400
2017-05-112172.002172.002145.002152.002350050712300
2017-05-102179.002188.002143.002172.003320072010800
2017-05-092178.002194.002156.002178.003010065603100
2017-05-082120.002195.002120.002150.0053200114377100
2017-05-022129.002138.002109.002118.002450052085800
2017-05-012090.002129.002090.002102.001820038318400
2017-04-282155.002156.002105.002110.002680057016100
2017-04-272170.002170.002139.002147.001930041612000
2017-04-262176.002177.002132.002143.002070044600100
2017-04-252100.002165.002100.002149.001490031947700
2017-04-242166.002180.002098.002098.003040065052400
2017-04-212180.002200.002146.002166.002740059671900
2017-04-202125.002216.002125.002175.003710080750500
2017-04-192085.002149.002085.002110.002380050571700
2017-04-182148.002149.002103.002116.002220047053000
2017-04-172003.002070.002002.002063.002800057051200
2017-04-142060.002084.002019.002019.003230066113900
2017-04-132035.002095.002012.002049.004480091602600
2017-04-122100.002101.002010.002035.0089000182364400
2017-04-112176.002197.002150.002151.0050600109250300
2017-04-102238.002238.002200.002201.003220071316100
2017-04-072160.002246.002134.002225.0083500183277000
2017-04-062179.002196.002137.002145.00184300399136100
2017-04-052236.002273.002177.002207.00109800243250600
2017-04-042310.002320.002232.002263.0075200171743600
2017-04-032432.002444.002223.002301.00120800282921700
2017-03-312370.002438.002367.002407.0095000229228000
2017-03-302348.002419.002340.002377.00132500316443700
2017-03-292332.002348.002302.002332.0070000163259500
2017-03-282251.002280.002221.002232.0068300153391400
2017-03-272312.002355.002270.002270.0076500177257000
2017-03-242379.002379.002300.002301.0070500163904800
2017-03-232360.002419.002261.002331.00160700377512300
2017-03-222276.002348.002254.002326.00185300428206200
2017-03-212255.002282.002204.002254.00138600310002400
2017-03-172215.002215.002163.002179.0068000148697900
2017-03-162142.002173.002113.002171.0048900105246800
2017-03-152150.002187.002100.002111.0080400172400700
2017-03-142175.002230.002151.002157.00121500265266800
2017-03-132300.002310.002160.002200.00173500386854000
2017-03-102380.002380.002300.002300.0064500149459800
2017-03-092430.002430.002339.002339.0069200164262000
2017-03-082312.002418.002300.002365.00115900274152500
2017-03-072488.002497.002326.002335.00209200498809300
2017-03-062560.002578.002500.002500.00104600264285000
2017-03-032530.002681.002473.002525.005960001539214600
2017-03-022350.002578.002309.002578.00400600980569500
2017-03-012350.002435.002324.002343.00169400401048800
2017-02-282240.002363.002215.002320.00301000689947200
2017-02-272450.002485.002340.002340.005130001242779200
2017-02-242220.002395.002200.002395.005459001261454000
2017-02-232001.002205.001990.002196.00178100380919300
2017-02-222040.002050.002000.002008.002810056831300
2017-02-212007.002045.002007.002030.002710054952000
2017-02-201948.002080.001947.002012.0062900127512800
2017-02-171998.002012.001920.001947.0081500159038100
2017-02-162029.002046.002010.002016.003670074380000
2017-02-152083.002119.002024.002058.0084400174194800
2017-02-142123.002127.002081.002083.0048200101447300
2017-02-132149.002149.002101.002124.004350092397800
2017-02-102160.002171.002100.002117.0051300109881700
2017-02-092151.002182.002151.002163.002310050017600
2017-02-082155.002191.002100.002187.0048800104892600
2017-02-072188.002202.002150.002150.004280092639200
2017-02-062200.002240.002190.002203.0045700101007900
2017-02-032189.002214.002151.002185.004180091370900
2017-02-022190.002232.002135.002146.0087000190489700
2017-02-012200.002200.002001.002132.00196000412608500
2017-01-312308.002308.002212.002220.00144300325257100
2017-01-302338.002338.002300.002330.00126200293090600
2017-01-272280.002339.002200.002305.00198600454152800
2017-01-266750.006970.006650.006910.0096600656937000
2017-01-256690.006900.006580.006610.0087600586582000
2017-01-246380.006650.006170.006590.0082500532287000
2017-01-236740.007130.006360.006380.00129600869369000
2017-01-206610.006970.006610.006680.0093500631125000
2017-01-197030.007340.006680.006790.002207001532257000
2017-01-187400.008400.007250.007400.004979003861673000
2017-01-176670.007370.006670.007250.00141200994818000
2017-01-166600.006960.006570.006710.00127400859192000
2017-01-136090.006510.006050.006450.0093100589001000
2017-01-126000.006330.006000.006170.00104400642093000
2017-01-116000.006110.005810.005940.0077900463666000
2017-01-105750.006260.005720.006140.001814001082304000
2017-01-065480.005690.005460.005610.0084800473841000
2017-01-055300.005470.005270.005440.0033700181394000
2017-01-045400.005530.005300.005350.0084900459048000
2016-12-305110.005330.005090.005320.0084800440065000
2016-12-294770.005240.004770.005210.00139100699083500
2016-12-284605.004900.004605.004800.0099700476019500
2016-12-274450.004585.004420.004575.0054800246655000
2016-12-264295.004410.004280.004385.0034100148539500
2016-12-224290.004345.004220.004245.001250053495000
2016-12-214270.004345.004210.004240.002270097036500
2016-12-204135.004275.004105.004240.001950081493500
2016-12-194125.004135.004105.004105.00800032931500
2016-12-164125.004135.004105.004125.00870035843000
2016-12-154110.004140.004095.004125.001130046469000
2016-12-144170.004195.004105.004110.001290053479500
2016-12-134150.004180.004085.004145.002160088918000
2016-12-124100.004430.004050.004200.0075000314379000
2016-12-094265.004360.004220.004220.001920082189500
2016-12-084490.004490.004280.004315.0026900117964000
2016-12-074500.004515.004385.004490.0053200237072000
2016-12-064280.004490.004245.004450.0040000175618000
2016-12-054215.004355.004205.004280.002260096526500
2016-12-024210.004440.004180.004285.0066800288879000
2016-12-014215.004245.004165.004210.002120089287500
2016-11-304140.004190.004115.004190.001090045380000
2016-11-294105.004155.004095.004140.001150047448500
2016-11-284155.004165.004100.004150.00710029410000
2016-11-254200.004220.004110.004155.001210050279500
2016-11-244145.004220.004125.004220.001430059544500
2016-11-224165.004165.004060.004145.001830075268000
2016-11-214260.004270.004175.004185.002310097576000
2016-11-184150.004220.004120.004210.001800075113000
2016-11-174095.004200.004020.004165.001450059728500
2016-11-164085.004145.004040.004115.001440059013500
2016-11-154240.004240.004065.004075.001930079399000
2016-11-144175.004330.004175.004205.002040086327000
2016-11-114210.004240.004155.004160.001920080584500
2016-11-104140.004240.004110.004210.0036200151175000
2016-11-094130.004130.003760.004045.0047900189192000
2016-11-084080.004130.004060.004105.001160047466500
2016-11-074080.004165.004080.004095.001450059778000
2016-11-044100.004150.004020.004070.002350095667000
2016-11-024190.004190.004050.004120.0029200119832500
2016-11-014355.004390.004150.004215.0066200280661000
2016-10-314170.004385.004150.004355.0089700382919500
2016-10-284150.004185.004085.004150.0028000115829000
2016-10-274025.004175.004010.004120.0051500211220000
2016-10-263900.004080.003900.003990.0035200140921000
2016-10-253985.003990.003855.003880.0042700167495500
2016-10-243870.004215.003870.003970.00233500945384500
2016-10-213520.003710.003515.003660.0071700256838500
2016-10-203600.003640.003530.003530.001550055487000
2016-10-193660.003660.003605.003630.00820029762500
2016-10-183660.003660.003580.003645.00630022792500
2016-10-173680.003685.003550.003580.001300047072000
2016-10-143780.003780.003705.003715.00910034051000
2016-10-133665.003785.003635.003780.0032000119416000
2016-10-123550.003670.003520.003630.00900032429500
2016-10-113560.003580.003490.003550.001470051808500
2016-10-073610.003655.003530.003585.00870031156000
2016-10-063680.003700.003605.003660.002300084264500
2016-10-053440.003540.003395.003540.001840063996500
2016-10-043380.003430.003340.003340.001560052686500
2016-10-033235.003275.003220.003225.00340011032500
2016-09-303300.003300.003210.003215.00450014509500
2016-09-293255.003260.003230.003230.00340011035500
2016-09-283345.003345.003245.003250.00540017736500
2016-09-273350.003350.003240.003285.00640021038000
2016-09-263345.003345.003205.003280.00480015562000
2016-09-233230.003250.003205.003245.00360011622000
2016-09-213200.003280.003170.003215.00510016419000
2016-09-203175.003205.003170.003200.00470014965000
2016-09-163155.003195.003150.003165.0030009507500
2016-09-153200.003200.003135.003150.001010032210000
2016-09-143200.003200.003115.003115.00440013922500
2016-09-133190.003225.003175.003185.00550017598500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog