レスター(3156)の株価時系列情報
レスター(3156)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,219 | 1,228 | 1,196 | 1,220 | 16,700 |
| 2009/12/29 | 1,220 | 1,220 | 1,190 | 1,219 | 9,100 |
| 2009/12/28 | 1,201 | 1,221 | 1,161 | 1,207 | 21,400 |
| 2009/12/25 | 1,195 | 1,200 | 1,160 | 1,191 | 26,600 |
| 2009/12/24 | 1,180 | 1,183 | 1,161 | 1,176 | 18,200 |
| 2009/12/22 | 1,100 | 1,168 | 1,080 | 1,134 | 30,600 |
| 2009/12/21 | 1,118 | 1,121 | 1,070 | 1,100 | 18,400 |
| 2009/12/18 | 1,070 | 1,100 | 1,040 | 1,098 | 17,300 |
| 2009/12/17 | 1,039 | 1,066 | 1,039 | 1,052 | 6,100 |
| 2009/12/16 | 995 | 1,040 | 990 | 1,039 | 15,100 |
| 2009/12/15 | 964 | 1,000 | 950 | 995 | 16,000 |
| 2009/12/14 | 1,037 | 1,037 | 955 | 964 | 27,800 |
| 2009/12/11 | 1,011 | 1,028 | 995 | 1,017 | 23,000 |
| 2009/12/10 | 1,037 | 1,037 | 1,011 | 1,031 | 8,700 |
| 2009/12/09 | 1,018 | 1,037 | 978 | 1,017 | 17,900 |
| 2009/12/08 | 1,051 | 1,053 | 1,003 | 1,014 | 17,800 |
| 2009/12/07 | 1,066 | 1,090 | 1,039 | 1,045 | 24,800 |
| 2009/12/04 | 1,075 | 1,092 | 1,032 | 1,066 | 16,000 |
| 2009/12/03 | 1,060 | 1,108 | 1,056 | 1,071 | 19,800 |
| 2009/12/02 | 1,180 | 1,188 | 1,050 | 1,054 | 35,200 |
| 2009/12/01 | 1,144 | 1,189 | 1,097 | 1,174 | 19,700 |
| 2009/11/30 | 1,106 | 1,140 | 1,087 | 1,107 | 14,500 |
| 2009/11/27 | 1,051 | 1,089 | 1,002 | 1,086 | 7,300 |
| 2009/11/26 | 1,057 | 1,094 | 1,051 | 1,051 | 12,500 |
| 2009/11/25 | 1,154 | 1,154 | 1,055 | 1,077 | 14,700 |
| 2009/11/24 | 1,148 | 1,148 | 1,071 | 1,100 | 8,300 |
| 2009/11/20 | 1,155 | 1,155 | 1,092 | 1,128 | 5,700 |
| 2009/11/19 | 1,184 | 1,184 | 1,154 | 1,161 | 6,200 |
| 2009/11/18 | 1,110 | 1,200 | 1,110 | 1,200 | 15,000 |
| 2009/11/17 | 1,114 | 1,130 | 1,090 | 1,130 | 8,400 |
| 2009/11/16 | 1,126 | 1,154 | 1,122 | 1,134 | 6,300 |
| 2009/11/13 | 1,154 | 1,154 | 1,134 | 1,145 | 8,700 |
| 2009/11/12 | 1,198 | 1,199 | 1,125 | 1,165 | 11,100 |
| 2009/11/11 | 1,146 | 1,198 | 1,145 | 1,188 | 13,300 |
| 2009/11/10 | 1,170 | 1,199 | 1,107 | 1,120 | 29,600 |
| 2009/11/09 | 1,155 | 1,220 | 1,138 | 1,164 | 17,700 |
| 2009/11/06 | 1,249 | 1,249 | 1,183 | 1,195 | 12,000 |
| 2009/11/05 | 1,311 | 1,311 | 1,202 | 1,240 | 11,900 |
| 2009/11/04 | 1,318 | 1,345 | 1,283 | 1,291 | 15,400 |
| 2009/11/02 | 1,254 | 1,350 | 1,248 | 1,350 | 20,300 |
| 2009/10/30 | 1,442 | 1,442 | 1,300 | 1,300 | 34,300 |
| 2009/10/29 | 1,472 | 1,472 | 1,435 | 1,443 | 74,400 |
| 2009/10/28 | 1,510 | 1,513 | 1,479 | 1,492 | 23,700 |
| 2009/10/27 | 1,490 | 1,506 | 1,441 | 1,503 | 56,600 |
| 2009/10/26 | 1,471 | 1,510 | 1,471 | 1,492 | 25,100 |
| 2009/10/23 | 1,500 | 1,521 | 1,451 | 1,451 | 33,200 |
| 2009/10/22 | 1,450 | 1,496 | 1,429 | 1,493 | 44,400 |
| 2009/10/21 | 1,454 | 1,480 | 1,449 | 1,450 | 21,600 |
| 2009/10/20 | 1,483 | 1,500 | 1,441 | 1,484 | 26,100 |
| 2009/10/19 | 1,546 | 1,598 | 1,400 | 1,479 | 57,300 |
| 2009/10/16 | 1,353 | 1,497 | 1,336 | 1,497 | 59,400 |
| 2009/10/15 | 1,326 | 1,348 | 1,301 | 1,313 | 43,200 |
| 2009/10/14 | 1,299 | 1,326 | 1,250 | 1,265 | 28,000 |
| 2009/10/13 | 1,299 | 1,299 | 1,240 | 1,281 | 16,100 |
| 2009/10/09 | 1,271 | 1,272 | 1,201 | 1,259 | 27,200 |
| 2009/10/08 | 1,250 | 1,341 | 1,180 | 1,270 | 45,400 |
| 2009/10/07 | 1,231 | 1,235 | 1,153 | 1,221 | 15,600 |
| 2009/10/06 | 1,098 | 1,191 | 1,095 | 1,191 | 16,400 |
| 2009/10/05 | 1,065 | 1,091 | 1,050 | 1,091 | 17,600 |
| 2009/10/02 | 1,065 | 1,083 | 1,063 | 1,082 | 6,400 |
| 2009/10/01 | 1,068 | 1,110 | 1,030 | 1,110 | 17,200 |