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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,718 | 1,722 | 1,700 | 1,703 | 52,900 |
| 2014/12/29 | 1,724 | 1,730 | 1,701 | 1,704 | 43,600 |
| 2014/12/26 | 1,691 | 1,726 | 1,691 | 1,712 | 42,700 |
| 2014/12/25 | 1,709 | 1,709 | 1,690 | 1,704 | 41,300 |
| 2014/12/24 | 1,706 | 1,727 | 1,683 | 1,702 | 100,200 |
| 2014/12/22 | 1,703 | 1,712 | 1,695 | 1,706 | 35,700 |
| 2014/12/19 | 1,713 | 1,721 | 1,698 | 1,706 | 33,500 |
| 2014/12/18 | 1,718 | 1,725 | 1,695 | 1,698 | 43,400 |
| 2014/12/17 | 1,683 | 1,708 | 1,675 | 1,683 | 38,400 |
| 2014/12/16 | 1,733 | 1,734 | 1,683 | 1,684 | 81,800 |
| 2014/12/15 | 1,722 | 1,761 | 1,704 | 1,752 | 53,300 |
| 2014/12/12 | 1,725 | 1,750 | 1,723 | 1,725 | 81,100 |
| 2014/12/11 | 1,741 | 1,748 | 1,722 | 1,726 | 33,300 |
| 2014/12/10 | 1,766 | 1,774 | 1,747 | 1,752 | 38,900 |
| 2014/12/09 | 1,760 | 1,799 | 1,757 | 1,780 | 35,300 |
| 2014/12/08 | 1,800 | 1,802 | 1,780 | 1,783 | 35,000 |
| 2014/12/05 | 1,795 | 1,795 | 1,777 | 1,792 | 23,700 |
| 2014/12/04 | 1,808 | 1,808 | 1,777 | 1,788 | 29,300 |
| 2014/12/03 | 1,730 | 1,811 | 1,725 | 1,791 | 132,400 |
| 2014/12/02 | 1,718 | 1,738 | 1,718 | 1,736 | 50,900 |
| 2014/12/01 | 1,743 | 1,743 | 1,723 | 1,728 | 46,200 |
| 2014/11/28 | 1,739 | 1,756 | 1,737 | 1,743 | 48,400 |
| 2014/11/27 | 1,751 | 1,759 | 1,735 | 1,739 | 39,700 |
| 2014/11/26 | 1,740 | 1,756 | 1,738 | 1,747 | 40,700 |
| 2014/11/25 | 1,779 | 1,779 | 1,734 | 1,735 | 43,200 |
| 2014/11/21 | 1,687 | 1,742 | 1,685 | 1,739 | 78,900 |
| 2014/11/20 | 1,698 | 1,707 | 1,683 | 1,687 | 23,300 |
| 2014/11/19 | 1,701 | 1,718 | 1,682 | 1,683 | 43,600 |
| 2014/11/18 | 1,666 | 1,715 | 1,666 | 1,710 | 67,400 |
| 2014/11/17 | 1,696 | 1,702 | 1,667 | 1,669 | 71,200 |
| 2014/11/14 | 1,713 | 1,719 | 1,670 | 1,695 | 125,500 |
| 2014/11/13 | 1,731 | 1,736 | 1,701 | 1,720 | 84,600 |
| 2014/11/12 | 1,753 | 1,761 | 1,740 | 1,740 | 94,600 |
| 2014/11/11 | 1,765 | 1,770 | 1,732 | 1,753 | 101,800 |
| 2014/11/10 | 1,800 | 1,806 | 1,742 | 1,770 | 132,300 |
| 2014/11/07 | 1,853 | 1,857 | 1,835 | 1,854 | 51,500 |
| 2014/11/06 | 1,884 | 1,890 | 1,846 | 1,853 | 58,900 |
| 2014/11/05 | 1,813 | 1,897 | 1,810 | 1,891 | 127,000 |
| 2014/11/04 | 1,825 | 1,838 | 1,810 | 1,813 | 116,200 |
| 2014/10/31 | 1,750 | 1,799 | 1,743 | 1,795 | 84,700 |
| 2014/10/30 | 1,739 | 1,768 | 1,739 | 1,746 | 42,200 |
| 2014/10/29 | 1,733 | 1,759 | 1,728 | 1,742 | 32,100 |
| 2014/10/28 | 1,719 | 1,754 | 1,714 | 1,738 | 56,000 |
| 2014/10/27 | 1,719 | 1,752 | 1,704 | 1,729 | 63,600 |
| 2014/10/24 | 1,742 | 1,747 | 1,709 | 1,716 | 59,700 |
| 2014/10/23 | 1,709 | 1,733 | 1,693 | 1,702 | 79,200 |
| 2014/10/22 | 1,675 | 1,723 | 1,664 | 1,723 | 97,900 |
| 2014/10/21 | 1,659 | 1,662 | 1,628 | 1,635 | 95,400 |
| 2014/10/20 | 1,658 | 1,669 | 1,642 | 1,659 | 44,100 |
| 2014/10/17 | 1,592 | 1,627 | 1,586 | 1,603 | 106,000 |
| 2014/10/16 | 1,592 | 1,612 | 1,583 | 1,591 | 97,900 |
| 2014/10/15 | 1,660 | 1,680 | 1,606 | 1,631 | 138,400 |
| 2014/10/14 | 1,626 | 1,678 | 1,625 | 1,667 | 100,100 |
| 2014/10/10 | 1,665 | 1,672 | 1,647 | 1,667 | 75,200 |
| 2014/10/09 | 1,727 | 1,734 | 1,695 | 1,695 | 69,200 |
| 2014/10/08 | 1,702 | 1,738 | 1,702 | 1,727 | 52,100 |
| 2014/10/07 | 1,771 | 1,789 | 1,747 | 1,751 | 75,400 |
| 2014/10/06 | 1,775 | 1,807 | 1,759 | 1,797 | 47,300 |
| 2014/10/03 | 1,701 | 1,775 | 1,701 | 1,768 | 99,800 |
| 2014/10/02 | 1,731 | 1,743 | 1,699 | 1,700 | 137,600 |
| 2014/10/01 | 1,806 | 1,807 | 1,747 | 1,771 | 144,300 |
| 2014/09/30 | 1,882 | 1,885 | 1,775 | 1,791 | 284,700 |
| 2014/09/29 | 1,945 | 1,945 | 1,888 | 1,911 | 51,200 |
| 2014/09/26 | 1,910 | 1,949 | 1,880 | 1,930 | 103,300 |
| 2014/09/25 | 1,984 | 1,984 | 1,925 | 1,959 | 107,700 |
| 2014/09/24 | 1,946 | 1,988 | 1,935 | 1,953 | 171,700 |
| 2014/09/22 | 1,925 | 1,963 | 1,915 | 1,946 | 186,700 |
| 2014/09/19 | 1,876 | 1,923 | 1,876 | 1,915 | 185,500 |
| 2014/09/18 | 1,828 | 1,876 | 1,825 | 1,857 | 109,800 |
| 2014/09/17 | 1,871 | 1,905 | 1,859 | 1,866 | 133,500 |
| 2014/09/16 | 1,880 | 1,903 | 1,857 | 1,879 | 102,600 |
| 2014/09/12 | 1,840 | 1,884 | 1,829 | 1,874 | 200,800 |
| 2014/09/11 | 1,830 | 1,836 | 1,808 | 1,825 | 68,000 |
| 2014/09/10 | 1,811 | 1,838 | 1,805 | 1,828 | 88,200 |
| 2014/09/09 | 1,850 | 1,865 | 1,825 | 1,829 | 68,400 |
| 2014/09/08 | 1,805 | 1,854 | 1,795 | 1,835 | 83,200 |
| 2014/09/05 | 1,821 | 1,821 | 1,789 | 1,794 | 106,700 |
| 2014/09/04 | 1,803 | 1,827 | 1,797 | 1,807 | 81,800 |
| 2014/09/03 | 1,803 | 1,830 | 1,782 | 1,811 | 106,400 |
| 2014/09/02 | 1,827 | 1,828 | 1,780 | 1,797 | 138,400 |
| 2014/09/01 | 1,817 | 1,844 | 1,811 | 1,820 | 141,000 |
| 2014/08/29 | 1,820 | 1,842 | 1,808 | 1,828 | 110,000 |
| 2014/08/28 | 1,864 | 1,895 | 1,811 | 1,818 | 214,200 |
| 2014/08/27 | 1,845 | 1,875 | 1,832 | 1,858 | 128,500 |
| 2014/08/26 | 1,949 | 1,949 | 1,835 | 1,847 | 362,500 |
| 2014/08/25 | 1,837 | 1,979 | 1,825 | 1,927 | 575,400 |
| 2014/08/22 | 1,844 | 1,855 | 1,804 | 1,820 | 191,800 |
| 2014/08/21 | 1,880 | 1,940 | 1,846 | 1,854 | 365,300 |
| 2014/08/20 | 1,895 | 1,917 | 1,842 | 1,859 | 285,400 |
| 2014/08/19 | 1,826 | 1,870 | 1,816 | 1,844 | 299,000 |
| 2014/08/18 | 1,930 | 1,960 | 1,801 | 1,831 | 1,128,100 |
| 2014/08/15 | 1,638 | 2,016 | 1,637 | 1,931 | 2,468,800 |
| 2014/08/14 | 1,610 | 1,622 | 1,605 | 1,616 | 24,400 |
| 2014/08/13 | 1,586 | 1,614 | 1,586 | 1,604 | 25,500 |
| 2014/08/12 | 1,574 | 1,604 | 1,574 | 1,593 | 50,400 |
| 2014/08/11 | 1,583 | 1,589 | 1,555 | 1,572 | 118,400 |
| 2014/08/08 | 1,659 | 1,676 | 1,624 | 1,635 | 65,000 |
| 2014/08/07 | 1,675 | 1,690 | 1,643 | 1,668 | 75,700 |
| 2014/08/06 | 1,690 | 1,721 | 1,657 | 1,690 | 155,600 |
| 2014/08/05 | 1,655 | 1,740 | 1,632 | 1,686 | 232,500 |
| 2014/08/04 | 1,649 | 1,650 | 1,631 | 1,640 | 37,700 |
| 2014/08/01 | 1,610 | 1,647 | 1,606 | 1,627 | 57,400 |
| 2014/07/31 | 1,632 | 1,647 | 1,617 | 1,619 | 44,900 |
| 2014/07/30 | 1,650 | 1,650 | 1,628 | 1,631 | 38,700 |
| 2014/07/29 | 1,626 | 1,643 | 1,624 | 1,639 | 28,000 |
| 2014/07/28 | 1,630 | 1,635 | 1,624 | 1,626 | 19,200 |
| 2014/07/25 | 1,629 | 1,636 | 1,618 | 1,621 | 36,100 |
| 2014/07/24 | 1,607 | 1,636 | 1,602 | 1,636 | 46,400 |
| 2014/07/23 | 1,608 | 1,619 | 1,605 | 1,606 | 20,800 |
| 2014/07/22 | 1,599 | 1,617 | 1,588 | 1,602 | 36,900 |
| 2014/07/18 | 1,573 | 1,594 | 1,562 | 1,579 | 31,900 |
| 2014/07/17 | 1,580 | 1,603 | 1,580 | 1,582 | 23,300 |
| 2014/07/16 | 1,577 | 1,586 | 1,575 | 1,579 | 21,000 |
| 2014/07/15 | 1,582 | 1,602 | 1,577 | 1,580 | 39,600 |
| 2014/07/14 | 1,571 | 1,593 | 1,570 | 1,592 | 17,900 |
| 2014/07/11 | 1,585 | 1,591 | 1,567 | 1,588 | 46,800 |
| 2014/07/10 | 1,631 | 1,633 | 1,602 | 1,603 | 43,000 |
| 2014/07/09 | 1,622 | 1,635 | 1,620 | 1,625 | 28,200 |
| 2014/07/08 | 1,626 | 1,651 | 1,615 | 1,645 | 37,100 |
| 2014/07/07 | 1,635 | 1,659 | 1,635 | 1,640 | 35,800 |
| 2014/07/04 | 1,628 | 1,646 | 1,621 | 1,642 | 32,000 |
| 2014/07/03 | 1,639 | 1,645 | 1,611 | 1,626 | 55,800 |
| 2014/07/02 | 1,582 | 1,663 | 1,582 | 1,648 | 136,100 |
| 2014/07/01 | 1,562 | 1,585 | 1,561 | 1,578 | 60,900 |
| 2014/06/30 | 1,555 | 1,573 | 1,553 | 1,568 | 54,400 |
| 2014/06/27 | 1,557 | 1,578 | 1,543 | 1,555 | 110,400 |
| 2014/06/26 | 1,553 | 1,571 | 1,550 | 1,551 | 54,600 |
| 2014/06/25 | 1,581 | 1,584 | 1,556 | 1,558 | 72,100 |
| 2014/06/24 | 1,600 | 1,601 | 1,573 | 1,584 | 92,000 |
| 2014/06/23 | 1,623 | 1,625 | 1,601 | 1,604 | 67,700 |
| 2014/06/20 | 1,656 | 1,656 | 1,625 | 1,631 | 77,600 |
| 2014/06/19 | 1,660 | 1,669 | 1,636 | 1,658 | 71,800 |
| 2014/06/18 | 1,617 | 1,635 | 1,614 | 1,634 | 48,600 |
| 2014/06/17 | 1,600 | 1,617 | 1,597 | 1,609 | 36,200 |
| 2014/06/16 | 1,628 | 1,629 | 1,586 | 1,601 | 43,300 |
| 2014/06/13 | 1,640 | 1,641 | 1,605 | 1,611 | 70,400 |
| 2014/06/12 | 1,645 | 1,665 | 1,625 | 1,636 | 58,400 |
| 2014/06/11 | 1,610 | 1,639 | 1,609 | 1,631 | 35,300 |
| 2014/06/10 | 1,606 | 1,636 | 1,601 | 1,606 | 52,800 |
| 2014/06/09 | 1,610 | 1,613 | 1,586 | 1,591 | 31,800 |
| 2014/06/06 | 1,599 | 1,609 | 1,571 | 1,574 | 34,900 |
| 2014/06/05 | 1,593 | 1,598 | 1,579 | 1,587 | 27,200 |
| 2014/06/04 | 1,582 | 1,597 | 1,571 | 1,593 | 40,300 |
| 2014/06/03 | 1,571 | 1,587 | 1,567 | 1,582 | 33,700 |
| 2014/06/02 | 1,543 | 1,573 | 1,540 | 1,560 | 31,800 |
| 2014/05/30 | 1,559 | 1,565 | 1,533 | 1,537 | 36,600 |
| 2014/05/29 | 1,550 | 1,576 | 1,532 | 1,559 | 34,500 |
| 2014/05/28 | 1,564 | 1,570 | 1,541 | 1,542 | 39,800 |
| 2014/05/27 | 1,560 | 1,567 | 1,544 | 1,544 | 23,700 |
| 2014/05/26 | 1,532 | 1,563 | 1,532 | 1,555 | 81,300 |
| 2014/05/23 | 1,532 | 1,559 | 1,513 | 1,525 | 84,000 |
| 2014/05/22 | 1,474 | 1,535 | 1,474 | 1,524 | 108,400 |
| 2014/05/21 | 1,504 | 1,514 | 1,465 | 1,485 | 43,900 |
| 2014/05/20 | 1,505 | 1,520 | 1,505 | 1,505 | 15,500 |
| 2014/05/19 | 1,529 | 1,530 | 1,501 | 1,503 | 25,300 |
| 2014/05/16 | 1,530 | 1,530 | 1,503 | 1,515 | 34,900 |
| 2014/05/15 | 1,569 | 1,569 | 1,530 | 1,544 | 28,800 |
| 2014/05/14 | 1,514 | 1,580 | 1,514 | 1,550 | 34,800 |
| 2014/05/13 | 1,537 | 1,543 | 1,510 | 1,519 | 54,600 |
| 2014/05/12 | 1,563 | 1,569 | 1,525 | 1,525 | 87,700 |
| 2014/05/09 | 1,640 | 1,653 | 1,618 | 1,629 | 29,600 |
| 2014/05/08 | 1,655 | 1,661 | 1,645 | 1,650 | 18,000 |
| 2014/05/07 | 1,678 | 1,681 | 1,644 | 1,649 | 25,200 |
| 2014/05/02 | 1,689 | 1,705 | 1,683 | 1,693 | 15,700 |
| 2014/05/01 | 1,662 | 1,715 | 1,661 | 1,714 | 36,600 |
| 2014/04/30 | 1,648 | 1,668 | 1,642 | 1,643 | 42,700 |
| 2014/04/28 | 1,630 | 1,634 | 1,622 | 1,631 | 26,500 |
| 2014/04/25 | 1,638 | 1,653 | 1,633 | 1,642 | 23,400 |
| 2014/04/24 | 1,659 | 1,665 | 1,638 | 1,647 | 22,000 |
| 2014/04/23 | 1,661 | 1,666 | 1,643 | 1,653 | 33,300 |
| 2014/04/22 | 1,668 | 1,675 | 1,660 | 1,661 | 17,900 |
| 2014/04/21 | 1,698 | 1,705 | 1,674 | 1,674 | 10,100 |
| 2014/04/18 | 1,708 | 1,708 | 1,684 | 1,703 | 8,000 |
| 2014/04/17 | 1,686 | 1,699 | 1,678 | 1,685 | 15,300 |
| 2014/04/16 | 1,663 | 1,688 | 1,655 | 1,686 | 24,400 |
| 2014/04/15 | 1,667 | 1,691 | 1,645 | 1,650 | 33,400 |
| 2014/04/14 | 1,663 | 1,683 | 1,662 | 1,667 | 22,000 |
| 2014/04/11 | 1,664 | 1,692 | 1,652 | 1,674 | 45,400 |
| 2014/04/10 | 1,683 | 1,698 | 1,661 | 1,666 | 35,300 |
| 2014/04/09 | 1,670 | 1,679 | 1,660 | 1,668 | 40,600 |
| 2014/04/08 | 1,715 | 1,727 | 1,691 | 1,692 | 37,400 |
| 2014/04/07 | 1,730 | 1,755 | 1,712 | 1,714 | 36,300 |
| 2014/04/04 | 1,778 | 1,779 | 1,733 | 1,742 | 74,100 |
| 2014/04/03 | 1,802 | 1,825 | 1,790 | 1,795 | 62,500 |
| 2014/04/02 | 1,799 | 1,828 | 1,795 | 1,802 | 69,400 |
| 2014/04/01 | 1,787 | 1,799 | 1,779 | 1,799 | 65,100 |
| 2014/03/31 | 1,761 | 1,787 | 1,732 | 1,781 | 44,200 |
| 2014/03/28 | 1,691 | 1,763 | 1,682 | 1,761 | 73,900 |
| 2014/03/27 | 1,682 | 1,700 | 1,644 | 1,689 | 181,000 |
| 2014/03/26 | 1,730 | 1,776 | 1,673 | 1,682 | 65,800 |
| 2014/03/25 | 1,718 | 1,745 | 1,718 | 1,728 | 50,100 |
| 2014/03/24 | 1,658 | 1,740 | 1,656 | 1,689 | 51,700 |
| 2014/03/20 | 1,682 | 1,683 | 1,650 | 1,650 | 30,700 |
| 2014/03/19 | 1,688 | 1,707 | 1,667 | 1,689 | 23,200 |
| 2014/03/18 | 1,683 | 1,699 | 1,676 | 1,678 | 17,100 |
| 2014/03/17 | 1,693 | 1,699 | 1,644 | 1,661 | 32,800 |
| 2014/03/14 | 1,706 | 1,720 | 1,700 | 1,701 | 59,600 |
| 2014/03/13 | 1,742 | 1,759 | 1,737 | 1,746 | 12,000 |
| 2014/03/12 | 1,760 | 1,760 | 1,732 | 1,742 | 21,600 |
| 2014/03/11 | 1,767 | 1,768 | 1,752 | 1,768 | 15,700 |
| 2014/03/10 | 1,782 | 1,782 | 1,754 | 1,756 | 23,500 |
| 2014/03/07 | 1,783 | 1,788 | 1,766 | 1,788 | 17,200 |
| 2014/03/06 | 1,738 | 1,774 | 1,725 | 1,770 | 65,500 |
| 2014/03/05 | 1,761 | 1,770 | 1,715 | 1,722 | 65,100 |
| 2014/03/04 | 1,710 | 1,762 | 1,710 | 1,760 | 24,100 |
| 2014/03/03 | 1,738 | 1,758 | 1,700 | 1,732 | 45,900 |
| 2014/02/28 | 1,746 | 1,766 | 1,736 | 1,742 | 51,200 |
| 2014/02/27 | 1,764 | 1,765 | 1,734 | 1,753 | 43,100 |
| 2014/02/26 | 1,803 | 1,805 | 1,763 | 1,770 | 46,000 |
| 2014/02/25 | 1,805 | 1,823 | 1,801 | 1,818 | 38,600 |
| 2014/02/24 | 1,794 | 1,830 | 1,772 | 1,795 | 40,900 |
| 2014/02/21 | 1,758 | 1,795 | 1,755 | 1,794 | 47,800 |
| 2014/02/20 | 1,754 | 1,778 | 1,731 | 1,754 | 59,400 |
| 2014/02/19 | 1,777 | 1,793 | 1,759 | 1,786 | 45,100 |
| 2014/02/18 | 1,742 | 1,774 | 1,729 | 1,768 | 64,800 |
| 2014/02/17 | 1,730 | 1,741 | 1,705 | 1,733 | 23,600 |
| 2014/02/14 | 1,753 | 1,773 | 1,693 | 1,716 | 50,100 |
| 2014/02/13 | 1,790 | 1,813 | 1,752 | 1,753 | 126,300 |
| 2014/02/12 | 1,750 | 1,778 | 1,750 | 1,772 | 114,000 |
| 2014/02/10 | 1,677 | 1,723 | 1,656 | 1,711 | 116,200 |
| 2014/02/07 | 1,542 | 1,586 | 1,542 | 1,580 | 40,800 |
| 2014/02/06 | 1,511 | 1,554 | 1,511 | 1,537 | 65,800 |
| 2014/02/05 | 1,526 | 1,538 | 1,500 | 1,516 | 73,500 |
| 2014/02/04 | 1,592 | 1,594 | 1,507 | 1,507 | 129,000 |
| 2014/02/03 | 1,667 | 1,674 | 1,606 | 1,609 | 87,900 |
| 2014/01/31 | 1,659 | 1,680 | 1,650 | 1,665 | 73,400 |
| 2014/01/30 | 1,650 | 1,678 | 1,632 | 1,659 | 185,800 |
| 2014/01/29 | 1,649 | 1,695 | 1,649 | 1,685 | 110,500 |
| 2014/01/28 | 1,665 | 1,689 | 1,635 | 1,635 | 64,100 |
| 2014/01/27 | 1,674 | 1,696 | 1,656 | 1,656 | 58,900 |
| 2014/01/24 | 1,762 | 1,762 | 1,721 | 1,728 | 56,000 |
| 2014/01/23 | 1,814 | 1,814 | 1,767 | 1,767 | 48,900 |
| 2014/01/22 | 1,783 | 1,810 | 1,767 | 1,810 | 73,700 |
| 2014/01/21 | 1,762 | 1,782 | 1,760 | 1,780 | 34,300 |
| 2014/01/20 | 1,748 | 1,772 | 1,744 | 1,765 | 36,200 |
| 2014/01/17 | 1,746 | 1,757 | 1,740 | 1,749 | 41,500 |
| 2014/01/16 | 1,746 | 1,760 | 1,739 | 1,746 | 60,600 |
| 2014/01/15 | 1,753 | 1,755 | 1,739 | 1,746 | 50,700 |
| 2014/01/14 | 1,734 | 1,755 | 1,716 | 1,742 | 42,700 |
| 2014/01/10 | 1,768 | 1,775 | 1,756 | 1,775 | 35,300 |
| 2014/01/09 | 1,784 | 1,784 | 1,759 | 1,768 | 23,800 |
| 2014/01/08 | 1,749 | 1,774 | 1,744 | 1,774 | 37,100 |
| 2014/01/07 | 1,740 | 1,756 | 1,734 | 1,742 | 26,200 |
| 2014/01/06 | 1,712 | 1,747 | 1,712 | 1,740 | 41,100 |