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 |
---|---|---|---|---|---|
2011/12/30 | 724 | 734 | 722 | 728 | 7,800 |
2011/12/29 | 725 | 727 | 716 | 722 | 5,700 |
2011/12/28 | 718 | 728 | 718 | 720 | 7,900 |
2011/12/27 | 715 | 716 | 710 | 714 | 6,500 |
2011/12/26 | 710 | 715 | 707 | 711 | 13,600 |
2011/12/22 | 710 | 715 | 710 | 711 | 12,900 |
2011/12/21 | 715 | 720 | 714 | 715 | 7,100 |
2011/12/20 | 710 | 710 | 704 | 710 | 3,200 |
2011/12/19 | 703 | 713 | 700 | 707 | 9,900 |
2011/12/16 | 706 | 713 | 701 | 701 | 11,000 |
2011/12/15 | 714 | 719 | 703 | 703 | 7,400 |
2011/12/14 | 720 | 726 | 712 | 714 | 8,500 |
2011/12/13 | 713 | 721 | 712 | 720 | 6,600 |
2011/12/12 | 709 | 728 | 706 | 722 | 19,000 |
2011/12/09 | 689 | 701 | 689 | 700 | 38,100 |
2011/12/08 | 702 | 703 | 696 | 701 | 19,200 |
2011/12/07 | 704 | 707 | 698 | 704 | 20,500 |
2011/12/06 | 716 | 722 | 706 | 706 | 14,800 |
2011/12/05 | 712 | 719 | 712 | 716 | 4,100 |
2011/12/02 | 717 | 717 | 706 | 708 | 8,500 |
2011/12/01 | 710 | 719 | 708 | 713 | 7,800 |
2011/11/30 | 696 | 704 | 690 | 697 | 9,300 |
2011/11/29 | 695 | 705 | 694 | 700 | 12,900 |
2011/11/28 | 688 | 698 | 685 | 685 | 15,600 |
2011/11/25 | 708 | 710 | 690 | 690 | 10,600 |
2011/11/24 | 705 | 705 | 694 | 702 | 10,000 |
2011/11/22 | 699 | 710 | 698 | 707 | 5,400 |
2011/11/21 | 700 | 707 | 699 | 706 | 3,800 |
2011/11/18 | 702 | 706 | 699 | 706 | 9,300 |
2011/11/17 | 710 | 710 | 703 | 709 | 7,500 |
2011/11/16 | 719 | 723 | 709 | 710 | 10,000 |
2011/11/15 | 719 | 725 | 716 | 718 | 7,900 |
2011/11/14 | 725 | 735 | 721 | 734 | 5,400 |
2011/11/11 | 725 | 731 | 716 | 725 | 9,000 |
2011/11/10 | 725 | 726 | 718 | 725 | 9,400 |
2011/11/09 | 744 | 745 | 734 | 745 | 7,700 |
2011/11/08 | 745 | 749 | 733 | 734 | 10,200 |
2011/11/07 | 745 | 755 | 742 | 755 | 9,200 |
2011/11/04 | 746 | 756 | 740 | 755 | 14,600 |
2011/11/02 | 747 | 750 | 738 | 740 | 9,800 |
2011/11/01 | 748 | 757 | 741 | 741 | 6,200 |
2011/10/31 | 751 | 773 | 751 | 762 | 15,900 |
2011/10/28 | 760 | 767 | 749 | 749 | 8,000 |
2011/10/27 | 732 | 753 | 732 | 753 | 9,600 |
2011/10/26 | 733 | 745 | 730 | 734 | 6,800 |
2011/10/25 | 750 | 750 | 735 | 739 | 9,300 |
2011/10/24 | 742 | 745 | 733 | 740 | 5,000 |
2011/10/21 | 729 | 736 | 729 | 730 | 3,900 |
2011/10/20 | 747 | 752 | 725 | 725 | 15,300 |
2011/10/19 | 756 | 760 | 753 | 753 | 4,200 |
2011/10/18 | 763 | 765 | 749 | 749 | 17,000 |
2011/10/17 | 779 | 779 | 763 | 768 | 4,300 |
2011/10/14 | 757 | 764 | 750 | 750 | 9,100 |
2011/10/13 | 782 | 784 | 775 | 775 | 4,300 |
2011/10/12 | 750 | 777 | 750 | 767 | 4,900 |
2011/10/11 | 747 | 761 | 744 | 753 | 7,900 |
2011/10/07 | 730 | 758 | 730 | 739 | 14,200 |
2011/10/06 | 736 | 754 | 730 | 743 | 5,500 |
2011/10/05 | 763 | 778 | 725 | 725 | 25,500 |
2011/10/04 | 786 | 786 | 757 | 760 | 14,500 |
2011/10/03 | 806 | 806 | 783 | 787 | 9,300 |
2011/09/30 | 839 | 844 | 820 | 821 | 4,600 |
2011/09/29 | 816 | 846 | 816 | 846 | 16,600 |
2011/09/28 | 767 | 820 | 767 | 820 | 13,000 |
2011/09/27 | 773 | 778 | 762 | 778 | 12,300 |
2011/09/26 | 786 | 788 | 754 | 754 | 14,800 |
2011/09/22 | 802 | 806 | 783 | 798 | 20,200 |
2011/09/21 | 817 | 832 | 812 | 812 | 11,700 |
2011/09/20 | 832 | 835 | 820 | 820 | 7,300 |
2011/09/16 | 810 | 850 | 807 | 850 | 24,300 |
2011/09/15 | 807 | 817 | 805 | 815 | 15,400 |
2011/09/14 | 795 | 808 | 795 | 800 | 12,800 |
2011/09/13 | 807 | 816 | 802 | 808 | 10,500 |
2011/09/12 | 807 | 812 | 801 | 805 | 8,900 |
2011/09/09 | 830 | 834 | 826 | 831 | 19,000 |
2011/09/08 | 821 | 829 | 813 | 823 | 6,300 |
2011/09/07 | 824 | 825 | 814 | 822 | 11,300 |
2011/09/06 | 812 | 820 | 799 | 815 | 13,800 |
2011/09/05 | 832 | 832 | 808 | 822 | 8,000 |
2011/09/02 | 831 | 842 | 828 | 830 | 10,900 |
2011/09/01 | 840 | 848 | 829 | 842 | 25,200 |
2011/08/31 | 854 | 854 | 846 | 849 | 4,700 |
2011/08/30 | 827 | 854 | 825 | 854 | 29,900 |
2011/08/29 | 826 | 826 | 807 | 820 | 17,400 |
2011/08/26 | 806 | 815 | 801 | 815 | 11,200 |
2011/08/25 | 828 | 828 | 806 | 806 | 18,800 |
2011/08/24 | 790 | 798 | 777 | 798 | 19,500 |
2011/08/23 | 806 | 807 | 795 | 797 | 10,100 |
2011/08/22 | 800 | 804 | 791 | 793 | 10,200 |
2011/08/19 | 780 | 793 | 777 | 785 | 7,400 |
2011/08/18 | 818 | 818 | 791 | 795 | 7,500 |
2011/08/17 | 813 | 818 | 810 | 816 | 6,500 |
2011/08/16 | 802 | 814 | 799 | 809 | 10,300 |
2011/08/15 | 806 | 820 | 802 | 805 | 16,600 |
2011/08/12 | 821 | 821 | 791 | 806 | 22,000 |
2011/08/11 | 830 | 830 | 790 | 820 | 52,300 |
2011/08/10 | 758 | 782 | 736 | 740 | 34,900 |
2011/08/09 | 732 | 734 | 715 | 734 | 34,000 |
2011/08/08 | 752 | 755 | 742 | 742 | 22,400 |
2011/08/05 | 763 | 763 | 751 | 758 | 23,700 |
2011/08/04 | 766 | 779 | 766 | 772 | 25,400 |
2011/08/03 | 787 | 788 | 775 | 775 | 25,400 |
2011/08/02 | 802 | 802 | 792 | 792 | 14,700 |
2011/08/01 | 800 | 817 | 798 | 802 | 19,900 |
2011/07/29 | 828 | 834 | 820 | 820 | 9,400 |
2011/07/28 | 847 | 847 | 833 | 843 | 8,500 |
2011/07/27 | 865 | 865 | 847 | 847 | 9,000 |
2011/07/26 | 866 | 873 | 865 | 868 | 4,600 |
2011/07/25 | 874 | 874 | 865 | 866 | 7,100 |
2011/07/22 | 864 | 875 | 864 | 875 | 6,600 |
2011/07/21 | 875 | 875 | 863 | 863 | 9,100 |
2011/07/20 | 876 | 884 | 873 | 880 | 8,300 |
2011/07/19 | 872 | 873 | 855 | 870 | 7,800 |
2011/07/15 | 851 | 870 | 851 | 869 | 7,800 |
2011/07/14 | 856 | 868 | 852 | 858 | 9,700 |
2011/07/13 | 858 | 874 | 857 | 860 | 11,300 |
2011/07/12 | 865 | 878 | 858 | 878 | 6,700 |
2011/07/11 | 886 | 893 | 865 | 873 | 14,600 |
2011/07/08 | 890 | 895 | 881 | 886 | 12,100 |
2011/07/07 | 892 | 899 | 886 | 886 | 9,900 |
2011/07/06 | 891 | 905 | 887 | 905 | 14,100 |
2011/07/05 | 895 | 905 | 893 | 899 | 6,000 |
2011/07/04 | 896 | 911 | 888 | 895 | 20,300 |
2011/07/01 | 905 | 905 | 888 | 900 | 11,900 |
2011/06/30 | 873 | 905 | 863 | 905 | 25,300 |
2011/06/29 | 841 | 875 | 841 | 873 | 24,200 |
2011/06/28 | 840 | 840 | 809 | 839 | 12,400 |
2011/06/27 | 831 | 832 | 826 | 830 | 23,000 |
2011/06/24 | 830 | 840 | 827 | 832 | 21,300 |
2011/06/23 | 806 | 838 | 797 | 832 | 27,200 |
2011/06/22 | 784 | 812 | 783 | 812 | 32,100 |
2011/06/21 | 789 | 789 | 779 | 784 | 9,900 |
2011/06/20 | 807 | 807 | 774 | 779 | 29,600 |
2011/06/17 | 772 | 775 | 764 | 766 | 30,100 |
2011/06/16 | 776 | 781 | 771 | 781 | 12,300 |
2011/06/15 | 771 | 780 | 769 | 776 | 13,000 |
2011/06/14 | 772 | 773 | 767 | 767 | 18,700 |
2011/06/13 | 781 | 781 | 770 | 770 | 26,900 |
2011/06/10 | 800 | 805 | 787 | 787 | 23,600 |
2011/06/09 | 783 | 800 | 781 | 787 | 12,400 |
2011/06/08 | 790 | 790 | 782 | 785 | 11,200 |
2011/06/07 | 783 | 797 | 782 | 787 | 7,900 |
2011/06/06 | 796 | 796 | 780 | 781 | 21,400 |
2011/06/03 | 810 | 813 | 798 | 798 | 27,000 |
2011/06/02 | 810 | 825 | 809 | 812 | 15,400 |
2011/06/01 | 810 | 825 | 807 | 821 | 32,300 |
2011/05/31 | 805 | 810 | 805 | 808 | 18,600 |
2011/05/30 | 804 | 810 | 800 | 804 | 26,100 |
2011/05/27 | 812 | 813 | 803 | 803 | 24,400 |
2011/05/26 | 813 | 819 | 810 | 812 | 8,600 |
2011/05/25 | 828 | 830 | 805 | 813 | 17,100 |
2011/05/24 | 815 | 816 | 811 | 814 | 12,800 |
2011/05/23 | 825 | 825 | 814 | 815 | 16,100 |
2011/05/20 | 817 | 828 | 816 | 821 | 22,000 |
2011/05/19 | 806 | 820 | 806 | 816 | 23,300 |
2011/05/18 | 802 | 811 | 801 | 805 | 22,000 |
2011/05/17 | 800 | 808 | 800 | 804 | 18,000 |
2011/05/16 | 810 | 815 | 791 | 805 | 52,500 |
2011/05/13 | 847 | 850 | 810 | 820 | 52,000 |
2011/05/12 | 852 | 856 | 847 | 847 | 15,900 |
2011/05/11 | 853 | 854 | 850 | 852 | 9,500 |
2011/05/10 | 838 | 855 | 836 | 848 | 20,400 |
2011/05/09 | 849 | 850 | 839 | 843 | 27,500 |
2011/05/06 | 855 | 856 | 843 | 849 | 33,600 |
2011/05/02 | 867 | 872 | 855 | 856 | 25,900 |
2011/04/28 | 850 | 870 | 850 | 870 | 27,000 |
2011/04/27 | 864 | 872 | 848 | 849 | 33,900 |
2011/04/26 | 887 | 887 | 862 | 869 | 26,700 |
2011/04/25 | 895 | 895 | 875 | 879 | 26,000 |
2011/04/22 | 881 | 890 | 879 | 884 | 21,800 |
2011/04/21 | 883 | 888 | 879 | 881 | 12,800 |
2011/04/20 | 877 | 884 | 870 | 879 | 34,700 |
2011/04/19 | 883 | 889 | 868 | 868 | 37,300 |
2011/04/18 | 889 | 898 | 887 | 888 | 21,400 |
2011/04/15 | 885 | 890 | 880 | 883 | 11,500 |
2011/04/14 | 880 | 892 | 878 | 885 | 28,700 |
2011/04/13 | 885 | 897 | 879 | 879 | 19,100 |
2011/04/12 | 900 | 900 | 878 | 885 | 36,900 |
2011/04/11 | 913 | 919 | 899 | 901 | 24,500 |
2011/04/08 | 911 | 916 | 908 | 911 | 28,400 |
2011/04/07 | 927 | 932 | 912 | 912 | 19,200 |
2011/04/06 | 947 | 947 | 913 | 926 | 23,400 |
2011/04/05 | 990 | 990 | 946 | 947 | 23,600 |
2011/04/04 | 1,009 | 1,039 | 984 | 990 | 19,800 |
2011/04/01 | 1,047 | 1,047 | 1,011 | 1,013 | 27,400 |
2011/03/31 | 985 | 1,060 | 980 | 1,060 | 67,000 |
2011/03/30 | 966 | 984 | 957 | 982 | 26,300 |
2011/03/29 | 968 | 968 | 936 | 951 | 27,400 |
2011/03/28 | 978 | 989 | 965 | 989 | 19,600 |
2011/03/25 | 1,002 | 1,002 | 960 | 968 | 44,700 |
2011/03/24 | 984 | 990 | 965 | 970 | 42,000 |
2011/03/23 | 1,002 | 1,009 | 976 | 999 | 50,000 |
2011/03/22 | 1,008 | 1,016 | 987 | 1,000 | 57,400 |
2011/03/18 | 911 | 964 | 890 | 954 | 62,600 |
2011/03/17 | 800 | 888 | 792 | 881 | 87,400 |
2011/03/16 | 847 | 897 | 826 | 830 | 109,200 |
2011/03/15 | 838 | 883 | 763 | 862 | 118,500 |
2011/03/14 | 909 | 960 | 906 | 913 | 121,800 |
2011/03/11 | 1,131 | 1,150 | 1,109 | 1,122 | 77,100 |
2011/03/10 | 1,191 | 1,191 | 1,151 | 1,154 | 42,600 |
2011/03/09 | 1,195 | 1,204 | 1,190 | 1,190 | 22,400 |
2011/03/08 | 1,177 | 1,205 | 1,175 | 1,191 | 22,200 |
2011/03/07 | 1,194 | 1,200 | 1,180 | 1,187 | 30,200 |
2011/03/04 | 1,220 | 1,220 | 1,188 | 1,193 | 38,200 |
2011/03/03 | 1,220 | 1,220 | 1,188 | 1,200 | 23,400 |
2011/03/02 | 1,215 | 1,226 | 1,198 | 1,202 | 36,100 |
2011/03/01 | 1,250 | 1,268 | 1,235 | 1,235 | 31,100 |
2011/02/28 | 1,204 | 1,255 | 1,191 | 1,251 | 41,500 |
2011/02/25 | 1,172 | 1,203 | 1,151 | 1,185 | 47,400 |
2011/02/24 | 1,202 | 1,217 | 1,171 | 1,171 | 70,700 |
2011/02/23 | 1,189 | 1,286 | 1,183 | 1,232 | 84,200 |
2011/02/22 | 1,269 | 1,269 | 1,201 | 1,201 | 67,200 |
2011/02/21 | 1,286 | 1,302 | 1,265 | 1,269 | 33,600 |
2011/02/18 | 1,282 | 1,299 | 1,271 | 1,280 | 42,300 |
2011/02/17 | 1,259 | 1,306 | 1,255 | 1,306 | 58,300 |
2011/02/16 | 1,275 | 1,275 | 1,250 | 1,260 | 46,300 |
2011/02/15 | 1,252 | 1,287 | 1,242 | 1,282 | 73,900 |
2011/02/14 | 1,170 | 1,250 | 1,170 | 1,229 | 145,300 |
2011/02/10 | 1,130 | 1,150 | 1,100 | 1,150 | 101,200 |
2011/02/09 | 1,070 | 1,077 | 1,062 | 1,077 | 32,200 |
2011/02/08 | 1,040 | 1,068 | 1,038 | 1,055 | 26,100 |
2011/02/07 | 1,041 | 1,060 | 1,032 | 1,032 | 26,600 |
2011/02/04 | 1,050 | 1,051 | 1,035 | 1,036 | 32,500 |
2011/02/03 | 1,042 | 1,055 | 1,020 | 1,051 | 30,700 |
2011/02/02 | 1,044 | 1,069 | 1,044 | 1,050 | 27,700 |
2011/02/01 | 1,049 | 1,050 | 1,033 | 1,040 | 20,600 |
2011/01/31 | 1,025 | 1,049 | 1,017 | 1,049 | 35,400 |
2011/01/28 | 1,041 | 1,046 | 1,040 | 1,040 | 16,300 |
2011/01/27 | 1,044 | 1,048 | 1,036 | 1,048 | 14,200 |
2011/01/26 | 1,023 | 1,044 | 1,021 | 1,037 | 16,800 |
2011/01/25 | 1,030 | 1,045 | 1,021 | 1,023 | 34,600 |
2011/01/24 | 1,017 | 1,044 | 1,012 | 1,038 | 30,500 |
2011/01/21 | 1,050 | 1,059 | 1,025 | 1,025 | 51,500 |
2011/01/20 | 1,077 | 1,080 | 1,052 | 1,056 | 22,200 |
2011/01/19 | 1,069 | 1,094 | 1,059 | 1,084 | 26,900 |
2011/01/18 | 1,080 | 1,080 | 1,063 | 1,065 | 10,900 |
2011/01/17 | 1,070 | 1,093 | 1,051 | 1,069 | 32,800 |
2011/01/14 | 1,086 | 1,094 | 1,069 | 1,070 | 64,400 |
2011/01/13 | 1,046 | 1,135 | 1,046 | 1,116 | 70,600 |
2011/01/12 | 1,040 | 1,059 | 1,035 | 1,043 | 18,600 |
2011/01/11 | 1,060 | 1,060 | 1,000 | 1,040 | 55,200 |
2011/01/07 | 1,099 | 1,099 | 1,065 | 1,065 | 52,600 |
2011/01/06 | 1,086 | 1,109 | 1,070 | 1,084 | 43,700 |
2011/01/05 | 1,052 | 1,080 | 1,045 | 1,080 | 34,700 |
2011/01/04 | 1,059 | 1,059 | 1,040 | 1,049 | 31,800 |