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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,710 | 1,748 | 1,710 | 1,732 | 52,100 |
| 2013/12/27 | 1,687 | 1,705 | 1,681 | 1,701 | 49,000 |
| 2013/12/26 | 1,658 | 1,700 | 1,658 | 1,684 | 47,600 |
| 2013/12/25 | 1,626 | 1,669 | 1,626 | 1,655 | 52,500 |
| 2013/12/24 | 1,650 | 1,673 | 1,629 | 1,634 | 71,100 |
| 2013/12/20 | 1,646 | 1,654 | 1,631 | 1,652 | 48,500 |
| 2013/12/19 | 1,656 | 1,670 | 1,639 | 1,646 | 40,800 |
| 2013/12/18 | 1,650 | 1,655 | 1,645 | 1,655 | 18,200 |
| 2013/12/17 | 1,638 | 1,659 | 1,638 | 1,651 | 23,300 |
| 2013/12/16 | 1,646 | 1,657 | 1,632 | 1,633 | 76,300 |
| 2013/12/13 | 1,667 | 1,682 | 1,647 | 1,659 | 85,600 |
| 2013/12/12 | 1,672 | 1,684 | 1,663 | 1,671 | 35,400 |
| 2013/12/11 | 1,689 | 1,695 | 1,667 | 1,684 | 20,700 |
| 2013/12/10 | 1,704 | 1,704 | 1,690 | 1,694 | 24,800 |
| 2013/12/09 | 1,690 | 1,706 | 1,688 | 1,704 | 31,900 |
| 2013/12/06 | 1,668 | 1,691 | 1,667 | 1,684 | 36,800 |
| 2013/12/05 | 1,686 | 1,703 | 1,661 | 1,666 | 90,200 |
| 2013/12/04 | 1,693 | 1,699 | 1,679 | 1,684 | 77,700 |
| 2013/12/03 | 1,723 | 1,727 | 1,711 | 1,715 | 44,100 |
| 2013/12/02 | 1,739 | 1,740 | 1,715 | 1,723 | 53,300 |
| 2013/11/29 | 1,724 | 1,767 | 1,724 | 1,731 | 67,100 |
| 2013/11/28 | 1,738 | 1,747 | 1,721 | 1,727 | 51,300 |
| 2013/11/27 | 1,711 | 1,736 | 1,710 | 1,724 | 36,900 |
| 2013/11/26 | 1,757 | 1,757 | 1,708 | 1,714 | 93,900 |
| 2013/11/25 | 1,734 | 1,817 | 1,710 | 1,757 | 330,000 |
| 2013/11/22 | 1,693 | 1,712 | 1,678 | 1,694 | 77,500 |
| 2013/11/21 | 1,699 | 1,724 | 1,684 | 1,697 | 48,900 |
| 2013/11/20 | 1,737 | 1,737 | 1,674 | 1,683 | 142,900 |
| 2013/11/19 | 1,766 | 1,773 | 1,731 | 1,737 | 52,100 |
| 2013/11/18 | 1,783 | 1,792 | 1,770 | 1,778 | 40,900 |
| 2013/11/15 | 1,769 | 1,776 | 1,750 | 1,771 | 57,400 |
| 2013/11/14 | 1,770 | 1,770 | 1,743 | 1,754 | 71,300 |
| 2013/11/13 | 1,681 | 1,779 | 1,667 | 1,753 | 140,100 |
| 2013/11/12 | 1,664 | 1,684 | 1,663 | 1,677 | 52,700 |
| 2013/11/11 | 1,662 | 1,688 | 1,657 | 1,668 | 73,400 |
| 2013/11/08 | 1,604 | 1,662 | 1,604 | 1,646 | 64,900 |
| 2013/11/07 | 1,640 | 1,641 | 1,605 | 1,625 | 161,600 |
| 2013/11/06 | 1,634 | 1,673 | 1,631 | 1,643 | 98,000 |
| 2013/11/05 | 1,638 | 1,690 | 1,622 | 1,639 | 294,000 |
| 2013/11/01 | 1,915 | 1,932 | 1,863 | 1,878 | 82,400 |
| 2013/10/31 | 1,984 | 1,985 | 1,947 | 1,955 | 70,800 |
| 2013/10/30 | 1,980 | 1,994 | 1,955 | 1,956 | 92,700 |
| 2013/10/29 | 1,944 | 1,959 | 1,926 | 1,951 | 46,600 |
| 2013/10/28 | 1,942 | 1,955 | 1,914 | 1,944 | 38,100 |
| 2013/10/25 | 1,972 | 1,972 | 1,923 | 1,942 | 49,400 |
| 2013/10/24 | 1,955 | 1,975 | 1,950 | 1,973 | 48,400 |
| 2013/10/23 | 1,989 | 2,010 | 1,967 | 1,980 | 84,200 |
| 2013/10/22 | 1,990 | 1,990 | 1,954 | 1,972 | 46,600 |
| 2013/10/21 | 1,975 | 1,989 | 1,952 | 1,987 | 53,700 |
| 2013/10/18 | 1,935 | 1,980 | 1,930 | 1,973 | 79,800 |
| 2013/10/17 | 1,945 | 1,969 | 1,924 | 1,939 | 44,900 |
| 2013/10/16 | 1,914 | 1,935 | 1,903 | 1,920 | 30,800 |
| 2013/10/15 | 1,950 | 1,951 | 1,926 | 1,929 | 27,200 |
| 2013/10/11 | 1,950 | 1,950 | 1,927 | 1,941 | 54,200 |
| 2013/10/10 | 1,875 | 1,929 | 1,864 | 1,927 | 78,300 |
| 2013/10/09 | 1,813 | 1,880 | 1,795 | 1,878 | 61,000 |
| 2013/10/08 | 1,796 | 1,840 | 1,768 | 1,833 | 54,200 |
| 2013/10/07 | 1,824 | 1,840 | 1,800 | 1,821 | 41,700 |
| 2013/10/04 | 1,840 | 1,845 | 1,800 | 1,822 | 48,500 |
| 2013/10/03 | 1,844 | 1,873 | 1,825 | 1,845 | 35,000 |
| 2013/10/02 | 1,880 | 1,917 | 1,844 | 1,850 | 55,000 |
| 2013/10/01 | 1,851 | 1,912 | 1,846 | 1,879 | 84,800 |
| 2013/09/30 | 1,853 | 1,868 | 1,823 | 1,841 | 88,600 |
| 2013/09/27 | 1,898 | 1,899 | 1,871 | 1,893 | 51,900 |
| 2013/09/26 | 1,849 | 1,924 | 1,840 | 1,911 | 53,100 |
| 2013/09/25 | 1,933 | 1,933 | 1,870 | 1,884 | 41,800 |
| 2013/09/24 | 1,925 | 1,950 | 1,911 | 1,933 | 50,000 |
| 2013/09/20 | 1,925 | 1,956 | 1,901 | 1,954 | 97,500 |
| 2013/09/19 | 1,880 | 1,910 | 1,877 | 1,909 | 59,800 |
| 2013/09/18 | 1,858 | 1,875 | 1,853 | 1,870 | 61,900 |
| 2013/09/17 | 1,841 | 1,870 | 1,840 | 1,840 | 57,000 |
| 2013/09/13 | 1,783 | 1,832 | 1,765 | 1,829 | 107,300 |
| 2013/09/12 | 1,765 | 1,784 | 1,732 | 1,764 | 85,600 |
| 2013/09/11 | 1,785 | 1,799 | 1,773 | 1,788 | 39,100 |
| 2013/09/10 | 1,790 | 1,799 | 1,756 | 1,761 | 68,100 |
| 2013/09/09 | 1,735 | 1,782 | 1,735 | 1,780 | 67,700 |
| 2013/09/06 | 1,690 | 1,706 | 1,678 | 1,705 | 56,500 |
| 2013/09/05 | 1,665 | 1,696 | 1,660 | 1,684 | 60,800 |
| 2013/09/04 | 1,632 | 1,655 | 1,632 | 1,653 | 32,400 |
| 2013/09/03 | 1,639 | 1,639 | 1,619 | 1,639 | 33,300 |
| 2013/09/02 | 1,631 | 1,631 | 1,602 | 1,603 | 42,700 |
| 2013/08/30 | 1,653 | 1,670 | 1,630 | 1,638 | 28,300 |
| 2013/08/29 | 1,622 | 1,658 | 1,620 | 1,651 | 51,100 |
| 2013/08/28 | 1,651 | 1,659 | 1,611 | 1,622 | 87,900 |
| 2013/08/27 | 1,694 | 1,701 | 1,666 | 1,687 | 53,000 |
| 2013/08/26 | 1,719 | 1,719 | 1,689 | 1,700 | 26,900 |
| 2013/08/23 | 1,725 | 1,733 | 1,691 | 1,696 | 55,800 |
| 2013/08/22 | 1,706 | 1,721 | 1,695 | 1,703 | 34,500 |
| 2013/08/21 | 1,718 | 1,728 | 1,695 | 1,709 | 38,000 |
| 2013/08/20 | 1,737 | 1,743 | 1,718 | 1,723 | 41,600 |
| 2013/08/19 | 1,761 | 1,761 | 1,723 | 1,744 | 44,200 |
| 2013/08/16 | 1,744 | 1,763 | 1,742 | 1,753 | 16,800 |
| 2013/08/15 | 1,749 | 1,787 | 1,747 | 1,757 | 54,300 |
| 2013/08/14 | 1,780 | 1,794 | 1,738 | 1,766 | 58,000 |
| 2013/08/13 | 1,790 | 1,790 | 1,756 | 1,780 | 57,000 |
| 2013/08/12 | 1,695 | 1,804 | 1,682 | 1,773 | 184,800 |
| 2013/08/09 | 1,666 | 1,682 | 1,632 | 1,655 | 68,400 |
| 2013/08/08 | 1,652 | 1,680 | 1,648 | 1,648 | 34,700 |
| 2013/08/07 | 1,656 | 1,682 | 1,648 | 1,650 | 38,900 |
| 2013/08/06 | 1,676 | 1,696 | 1,662 | 1,692 | 38,400 |
| 2013/08/05 | 1,661 | 1,710 | 1,655 | 1,684 | 57,700 |
| 2013/08/02 | 1,674 | 1,674 | 1,654 | 1,662 | 33,800 |
| 2013/08/01 | 1,609 | 1,650 | 1,607 | 1,639 | 31,800 |
| 2013/07/31 | 1,663 | 1,669 | 1,617 | 1,620 | 40,700 |
| 2013/07/30 | 1,636 | 1,675 | 1,634 | 1,660 | 52,900 |
| 2013/07/29 | 1,687 | 1,687 | 1,628 | 1,636 | 74,800 |
| 2013/07/26 | 1,710 | 1,725 | 1,682 | 1,704 | 38,600 |
| 2013/07/25 | 1,744 | 1,752 | 1,700 | 1,718 | 116,000 |
| 2013/07/24 | 1,770 | 1,770 | 1,736 | 1,757 | 55,800 |
| 2013/07/23 | 1,781 | 1,792 | 1,752 | 1,774 | 85,200 |
| 2013/07/22 | 1,815 | 1,815 | 1,763 | 1,798 | 37,800 |
| 2013/07/19 | 1,826 | 1,838 | 1,775 | 1,794 | 87,900 |
| 2013/07/18 | 1,803 | 1,837 | 1,803 | 1,822 | 39,800 |
| 2013/07/17 | 1,809 | 1,810 | 1,788 | 1,804 | 46,200 |
| 2013/07/16 | 1,815 | 1,848 | 1,805 | 1,822 | 81,900 |
| 2013/07/12 | 1,776 | 1,805 | 1,755 | 1,791 | 71,000 |
| 2013/07/11 | 1,748 | 1,765 | 1,723 | 1,757 | 47,100 |
| 2013/07/10 | 1,737 | 1,778 | 1,725 | 1,749 | 84,100 |
| 2013/07/09 | 1,707 | 1,724 | 1,696 | 1,714 | 33,700 |
| 2013/07/08 | 1,762 | 1,796 | 1,692 | 1,695 | 84,600 |
| 2013/07/05 | 1,745 | 1,758 | 1,734 | 1,757 | 43,700 |
| 2013/07/04 | 1,739 | 1,762 | 1,711 | 1,722 | 57,900 |
| 2013/07/03 | 1,775 | 1,775 | 1,713 | 1,725 | 79,900 |
| 2013/07/02 | 1,696 | 1,742 | 1,686 | 1,742 | 67,700 |
| 2013/07/01 | 1,683 | 1,688 | 1,633 | 1,686 | 58,700 |
| 2013/06/28 | 1,594 | 1,657 | 1,594 | 1,657 | 71,900 |
| 2013/06/27 | 1,587 | 1,590 | 1,509 | 1,584 | 82,900 |
| 2013/06/26 | 1,682 | 1,687 | 1,559 | 1,567 | 58,400 |
| 2013/06/25 | 1,705 | 1,705 | 1,611 | 1,642 | 74,900 |
| 2013/06/24 | 1,769 | 1,769 | 1,687 | 1,694 | 80,400 |
| 2013/06/21 | 1,643 | 1,731 | 1,622 | 1,729 | 311,200 |
| 2013/06/20 | 1,612 | 1,670 | 1,583 | 1,670 | 119,200 |
| 2013/06/19 | 1,645 | 1,667 | 1,600 | 1,627 | 61,200 |
| 2013/06/18 | 1,604 | 1,633 | 1,587 | 1,627 | 37,900 |
| 2013/06/17 | 1,553 | 1,602 | 1,530 | 1,588 | 72,400 |
| 2013/06/14 | 1,634 | 1,651 | 1,585 | 1,599 | 104,200 |
| 2013/06/13 | 1,596 | 1,605 | 1,532 | 1,584 | 103,800 |
| 2013/06/12 | 1,558 | 1,609 | 1,545 | 1,602 | 55,100 |
| 2013/06/11 | 1,646 | 1,670 | 1,605 | 1,620 | 100,000 |
| 2013/06/10 | 1,591 | 1,653 | 1,588 | 1,640 | 123,100 |
| 2013/06/07 | 1,502 | 1,565 | 1,473 | 1,523 | 202,300 |
| 2013/06/06 | 1,635 | 1,675 | 1,524 | 1,533 | 265,500 |
| 2013/06/05 | 1,731 | 1,798 | 1,700 | 1,705 | 135,100 |
| 2013/06/04 | 1,698 | 1,737 | 1,642 | 1,737 | 95,400 |
| 2013/06/03 | 1,792 | 1,792 | 1,700 | 1,701 | 146,000 |
| 2013/05/31 | 1,799 | 1,855 | 1,756 | 1,784 | 129,900 |
| 2013/05/30 | 1,830 | 1,831 | 1,760 | 1,771 | 152,100 |
| 2013/05/29 | 1,850 | 1,927 | 1,817 | 1,884 | 138,000 |
| 2013/05/28 | 1,740 | 1,815 | 1,728 | 1,799 | 113,000 |
| 2013/05/27 | 1,800 | 1,800 | 1,705 | 1,722 | 137,200 |
| 2013/05/24 | 1,902 | 1,915 | 1,775 | 1,823 | 163,900 |
| 2013/05/23 | 1,958 | 2,024 | 1,877 | 1,878 | 208,800 |
| 2013/05/22 | 2,000 | 2,001 | 1,932 | 1,935 | 175,200 |
| 2013/05/21 | 2,004 | 2,035 | 1,970 | 2,008 | 84,900 |
| 2013/05/20 | 2,070 | 2,070 | 1,996 | 2,004 | 113,900 |
| 2013/05/17 | 1,962 | 2,058 | 1,931 | 2,017 | 134,400 |
| 2013/05/16 | 1,990 | 2,035 | 1,888 | 1,962 | 199,500 |
| 2013/05/15 | 2,101 | 2,133 | 1,930 | 2,010 | 263,300 |
| 2013/05/14 | 2,095 | 2,122 | 2,068 | 2,070 | 201,800 |
| 2013/05/13 | 2,122 | 2,173 | 2,022 | 2,095 | 493,400 |
| 2013/05/10 | 2,321 | 2,350 | 2,298 | 2,341 | 168,800 |
| 2013/05/09 | 2,330 | 2,360 | 2,297 | 2,297 | 179,800 |
| 2013/05/08 | 2,368 | 2,408 | 2,303 | 2,319 | 281,600 |
| 2013/05/07 | 2,318 | 2,364 | 2,310 | 2,335 | 225,000 |
| 2013/05/02 | 2,260 | 2,285 | 2,252 | 2,268 | 101,600 |
| 2013/05/01 | 2,272 | 2,321 | 2,251 | 2,284 | 144,500 |
| 2013/04/30 | 2,232 | 2,308 | 2,228 | 2,282 | 140,400 |
| 2013/04/26 | 2,288 | 2,363 | 2,252 | 2,256 | 405,300 |
| 2013/04/25 | 2,261 | 2,278 | 2,214 | 2,252 | 161,500 |
| 2013/04/24 | 2,292 | 2,293 | 2,231 | 2,282 | 155,100 |
| 2013/04/23 | 2,252 | 2,280 | 2,200 | 2,253 | 250,100 |
| 2013/04/22 | 2,131 | 2,260 | 2,125 | 2,252 | 392,400 |
| 2013/04/19 | 2,060 | 2,108 | 2,040 | 2,101 | 118,700 |
| 2013/04/18 | 2,047 | 2,080 | 2,031 | 2,040 | 156,500 |
| 2013/04/17 | 2,102 | 2,112 | 2,030 | 2,046 | 248,900 |
| 2013/04/16 | 2,136 | 2,150 | 2,095 | 2,098 | 207,300 |
| 2013/04/15 | 2,066 | 2,179 | 2,046 | 2,176 | 250,000 |
| 2013/04/12 | 2,044 | 2,080 | 2,027 | 2,066 | 129,100 |
| 2013/04/11 | 2,055 | 2,090 | 2,023 | 2,052 | 124,900 |
| 2013/04/10 | 2,071 | 2,095 | 2,036 | 2,056 | 114,500 |
| 2013/04/09 | 2,103 | 2,133 | 2,061 | 2,071 | 122,700 |
| 2013/04/08 | 2,121 | 2,144 | 2,077 | 2,118 | 136,200 |
| 2013/04/05 | 2,112 | 2,122 | 2,041 | 2,072 | 223,500 |
| 2013/04/04 | 2,034 | 2,038 | 1,968 | 2,038 | 213,500 |
| 2013/04/03 | 2,027 | 2,101 | 2,006 | 2,068 | 165,600 |
| 2013/04/02 | 1,910 | 2,027 | 1,870 | 1,997 | 229,700 |
| 2013/04/01 | 2,140 | 2,141 | 1,985 | 1,990 | 162,000 |
| 2013/03/29 | 2,133 | 2,170 | 2,116 | 2,147 | 98,200 |
| 2013/03/28 | 2,213 | 2,214 | 2,131 | 2,154 | 109,000 |
| 2013/03/27 | 2,128 | 2,217 | 2,112 | 2,208 | 97,200 |
| 2013/03/26 | 2,162 | 2,170 | 2,134 | 2,148 | 126,100 |
| 2013/03/25 | 2,232 | 2,250 | 2,161 | 2,176 | 196,500 |
| 2013/03/22 | 2,299 | 2,299 | 2,228 | 2,231 | 214,600 |
| 2013/03/21 | 2,285 | 2,320 | 2,265 | 2,313 | 162,900 |
| 2013/03/19 | 2,342 | 2,359 | 2,251 | 2,263 | 197,400 |
| 2013/03/18 | 2,258 | 2,375 | 2,235 | 2,317 | 351,000 |
| 2013/03/15 | 2,279 | 2,318 | 2,230 | 2,250 | 312,400 |
| 2013/03/14 | 2,179 | 2,267 | 2,165 | 2,248 | 376,800 |
| 2013/03/13 | 2,090 | 2,163 | 2,089 | 2,129 | 169,900 |
| 2013/03/12 | 2,190 | 2,190 | 2,103 | 2,106 | 232,800 |
| 2013/03/11 | 2,147 | 2,193 | 2,084 | 2,103 | 382,000 |
| 2013/03/08 | 2,031 | 2,100 | 2,025 | 2,097 | 256,200 |
| 2013/03/07 | 2,045 | 2,047 | 2,004 | 2,014 | 113,200 |
| 2013/03/06 | 2,048 | 2,060 | 2,011 | 2,037 | 120,400 |
| 2013/03/05 | 2,065 | 2,095 | 1,985 | 2,009 | 243,000 |
| 2013/03/04 | 1,964 | 2,025 | 1,962 | 2,015 | 261,700 |
| 2013/03/01 | 1,903 | 1,963 | 1,900 | 1,939 | 149,400 |
| 2013/02/28 | 1,957 | 1,957 | 1,901 | 1,916 | 212,600 |
| 2013/02/27 | 1,964 | 1,964 | 1,879 | 1,931 | 282,200 |
| 2013/02/26 | 1,905 | 1,964 | 1,901 | 1,943 | 200,700 |
| 2013/02/25 | 1,960 | 1,970 | 1,926 | 1,950 | 190,300 |
| 2013/02/22 | 1,912 | 1,938 | 1,885 | 1,920 | 247,000 |
| 2013/02/21 | 1,929 | 1,981 | 1,893 | 1,916 | 246,700 |
| 2013/02/20 | 1,902 | 1,941 | 1,855 | 1,932 | 257,600 |
| 2013/02/19 | 1,765 | 1,918 | 1,765 | 1,866 | 274,300 |
| 2013/02/18 | 1,817 | 1,868 | 1,773 | 1,790 | 222,700 |
| 2013/02/15 | 1,758 | 1,790 | 1,680 | 1,787 | 218,800 |
| 2013/02/14 | 1,803 | 1,830 | 1,740 | 1,767 | 240,400 |
| 2013/02/13 | 1,872 | 1,881 | 1,773 | 1,789 | 239,600 |
| 2013/02/12 | 2,055 | 2,100 | 1,873 | 1,883 | 387,200 |
| 2013/02/08 | 2,130 | 2,133 | 1,985 | 2,005 | 276,900 |
| 2013/02/07 | 2,135 | 2,145 | 2,050 | 2,100 | 275,300 |
| 2013/02/06 | 1,938 | 2,160 | 1,921 | 2,119 | 438,100 |
| 2013/02/05 | 1,861 | 1,920 | 1,860 | 1,886 | 110,400 |
| 2013/02/04 | 1,914 | 1,960 | 1,894 | 1,897 | 152,200 |
| 2013/02/01 | 1,944 | 1,944 | 1,856 | 1,899 | 149,300 |
| 2013/01/31 | 1,849 | 1,909 | 1,825 | 1,905 | 275,000 |
| 2013/01/30 | 1,684 | 1,825 | 1,664 | 1,810 | 310,200 |
| 2013/01/29 | 1,701 | 1,716 | 1,660 | 1,674 | 115,200 |
| 2013/01/28 | 1,690 | 1,708 | 1,662 | 1,663 | 96,400 |
| 2013/01/25 | 1,641 | 1,668 | 1,619 | 1,667 | 98,900 |
| 2013/01/24 | 1,572 | 1,621 | 1,572 | 1,621 | 68,700 |
| 2013/01/23 | 1,627 | 1,633 | 1,571 | 1,575 | 97,400 |
| 2013/01/22 | 1,663 | 1,667 | 1,621 | 1,650 | 53,200 |
| 2013/01/21 | 1,653 | 1,664 | 1,639 | 1,650 | 54,300 |
| 2013/01/18 | 1,603 | 1,655 | 1,601 | 1,650 | 108,700 |
| 2013/01/17 | 1,586 | 1,606 | 1,538 | 1,563 | 108,700 |
| 2013/01/16 | 1,631 | 1,632 | 1,587 | 1,591 | 100,000 |
| 2013/01/15 | 1,674 | 1,686 | 1,620 | 1,626 | 109,300 |
| 2013/01/11 | 1,670 | 1,674 | 1,655 | 1,670 | 39,500 |
| 2013/01/10 | 1,697 | 1,700 | 1,644 | 1,651 | 93,400 |
| 2013/01/09 | 1,690 | 1,710 | 1,678 | 1,697 | 66,700 |
| 2013/01/08 | 1,705 | 1,713 | 1,680 | 1,698 | 68,500 |
| 2013/01/07 | 1,741 | 1,755 | 1,695 | 1,700 | 67,600 |
| 2013/01/04 | 1,730 | 1,780 | 1,724 | 1,734 | 124,600 |