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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,470 | 2,509 | 2,466 | 2,485 | 145,400 |
| 2017/12/28 | 2,479 | 2,506 | 2,444 | 2,481 | 233,600 |
| 2017/12/27 | 2,370 | 2,548 | 2,350 | 2,462 | 521,800 |
| 2017/12/26 | 2,333 | 2,346 | 2,300 | 2,326 | 102,700 |
| 2017/12/25 | 2,350 | 2,378 | 2,308 | 2,326 | 198,800 |
| 2017/12/22 | 2,280 | 2,317 | 2,270 | 2,310 | 146,600 |
| 2017/12/21 | 2,235 | 2,287 | 2,228 | 2,284 | 131,900 |
| 2017/12/20 | 2,204 | 2,235 | 2,172 | 2,223 | 112,600 |
| 2017/12/19 | 2,200 | 2,221 | 2,188 | 2,201 | 151,600 |
| 2017/12/18 | 2,128 | 2,182 | 2,111 | 2,166 | 139,100 |
| 2017/12/15 | 2,199 | 2,246 | 2,127 | 2,143 | 269,000 |
| 2017/12/14 | 2,094 | 2,137 | 2,080 | 2,125 | 137,400 |
| 2017/12/13 | 2,068 | 2,090 | 2,059 | 2,088 | 196,400 |
| 2017/12/12 | 2,022 | 2,054 | 2,010 | 2,041 | 123,000 |
| 2017/12/11 | 2,001 | 2,029 | 1,987 | 2,022 | 111,500 |
| 2017/12/08 | 1,938 | 1,993 | 1,938 | 1,993 | 125,300 |
| 2017/12/07 | 1,931 | 1,963 | 1,929 | 1,963 | 69,700 |
| 2017/12/06 | 1,939 | 1,951 | 1,925 | 1,934 | 76,300 |
| 2017/12/05 | 1,935 | 1,935 | 1,895 | 1,929 | 96,400 |
| 2017/12/04 | 1,939 | 1,958 | 1,931 | 1,943 | 56,500 |
| 2017/12/01 | 1,940 | 1,957 | 1,934 | 1,946 | 87,700 |
| 2017/11/30 | 1,915 | 1,940 | 1,905 | 1,930 | 126,900 |
| 2017/11/29 | 1,931 | 1,949 | 1,916 | 1,922 | 99,700 |
| 2017/11/28 | 1,970 | 1,970 | 1,916 | 1,928 | 148,600 |
| 2017/11/27 | 1,986 | 1,986 | 1,963 | 1,971 | 71,600 |
| 2017/11/24 | 1,978 | 1,980 | 1,951 | 1,974 | 73,800 |
| 2017/11/22 | 1,958 | 1,983 | 1,937 | 1,981 | 109,800 |
| 2017/11/21 | 1,951 | 1,962 | 1,935 | 1,938 | 60,500 |
| 2017/11/20 | 1,930 | 1,958 | 1,925 | 1,952 | 114,100 |
| 2017/11/17 | 1,979 | 1,982 | 1,950 | 1,962 | 136,200 |
| 2017/11/16 | 1,948 | 1,974 | 1,934 | 1,967 | 119,100 |
| 2017/11/15 | 2,105 | 2,107 | 1,964 | 1,971 | 181,600 |
| 2017/11/14 | 2,030 | 2,165 | 2,028 | 2,116 | 430,000 |
| 2017/11/13 | 1,985 | 2,010 | 1,971 | 2,007 | 91,200 |
| 2017/11/10 | 1,999 | 2,002 | 1,974 | 1,982 | 97,800 |
| 2017/11/09 | 2,028 | 2,039 | 1,990 | 2,013 | 145,500 |
| 2017/11/08 | 1,982 | 2,013 | 1,976 | 2,009 | 149,500 |
| 2017/11/07 | 1,940 | 1,982 | 1,928 | 1,979 | 104,100 |
| 2017/11/06 | 1,964 | 1,964 | 1,933 | 1,939 | 116,400 |
| 2017/11/02 | 1,982 | 1,982 | 1,939 | 1,949 | 102,300 |
| 2017/11/01 | 1,976 | 1,994 | 1,965 | 1,978 | 119,200 |
| 2017/10/31 | 1,920 | 1,948 | 1,912 | 1,946 | 76,700 |
| 2017/10/30 | 1,937 | 1,937 | 1,907 | 1,919 | 98,700 |
| 2017/10/27 | 1,916 | 1,923 | 1,908 | 1,915 | 77,200 |
| 2017/10/26 | 1,927 | 1,927 | 1,911 | 1,920 | 48,100 |
| 2017/10/25 | 1,944 | 1,950 | 1,921 | 1,925 | 119,900 |
| 2017/10/24 | 1,880 | 1,947 | 1,880 | 1,947 | 193,600 |
| 2017/10/23 | 1,926 | 1,932 | 1,850 | 1,887 | 473,100 |
| 2017/10/20 | 1,970 | 1,974 | 1,943 | 1,966 | 105,800 |
| 2017/10/19 | 1,967 | 1,972 | 1,954 | 1,970 | 106,900 |
| 2017/10/18 | 1,971 | 1,972 | 1,957 | 1,966 | 62,100 |
| 2017/10/17 | 1,984 | 1,984 | 1,962 | 1,971 | 119,300 |
| 2017/10/16 | 1,975 | 1,989 | 1,966 | 1,980 | 145,200 |
| 2017/10/13 | 1,963 | 1,977 | 1,953 | 1,972 | 117,900 |
| 2017/10/12 | 1,972 | 1,978 | 1,948 | 1,957 | 82,000 |
| 2017/10/11 | 1,985 | 1,985 | 1,955 | 1,964 | 131,700 |
| 2017/10/10 | 1,967 | 1,978 | 1,961 | 1,968 | 107,300 |
| 2017/10/06 | 1,947 | 1,967 | 1,923 | 1,966 | 85,400 |
| 2017/10/05 | 1,942 | 1,948 | 1,922 | 1,945 | 96,300 |
| 2017/10/04 | 1,946 | 1,948 | 1,935 | 1,942 | 63,000 |
| 2017/10/03 | 1,966 | 1,966 | 1,938 | 1,946 | 55,200 |
| 2017/10/02 | 1,950 | 1,960 | 1,936 | 1,954 | 88,500 |
| 2017/09/29 | 1,964 | 1,972 | 1,943 | 1,944 | 61,500 |
| 2017/09/28 | 1,961 | 1,977 | 1,946 | 1,976 | 58,800 |
| 2017/09/27 | 1,951 | 1,972 | 1,942 | 1,958 | 78,400 |
| 2017/09/26 | 1,988 | 1,993 | 1,970 | 1,971 | 116,100 |
| 2017/09/25 | 1,982 | 1,996 | 1,978 | 1,985 | 72,100 |
| 2017/09/22 | 1,979 | 2,015 | 1,950 | 1,955 | 191,800 |
| 2017/09/21 | 1,981 | 2,000 | 1,965 | 1,974 | 95,300 |
| 2017/09/20 | 1,930 | 1,977 | 1,925 | 1,959 | 101,600 |
| 2017/09/19 | 1,931 | 1,936 | 1,918 | 1,933 | 106,700 |
| 2017/09/15 | 1,910 | 1,912 | 1,892 | 1,905 | 80,100 |
| 2017/09/14 | 1,913 | 1,925 | 1,889 | 1,891 | 47,900 |
| 2017/09/13 | 1,920 | 1,939 | 1,910 | 1,912 | 67,700 |
| 2017/09/12 | 1,902 | 1,920 | 1,902 | 1,917 | 51,400 |
| 2017/09/11 | 1,865 | 1,897 | 1,865 | 1,882 | 52,000 |
| 2017/09/08 | 1,860 | 1,883 | 1,859 | 1,863 | 64,200 |
| 2017/09/07 | 1,879 | 1,899 | 1,866 | 1,876 | 79,600 |
| 2017/09/06 | 1,830 | 1,882 | 1,830 | 1,878 | 69,400 |
| 2017/09/05 | 1,902 | 1,917 | 1,861 | 1,866 | 110,700 |
| 2017/09/04 | 1,918 | 1,920 | 1,884 | 1,901 | 107,500 |
| 2017/09/01 | 1,922 | 1,927 | 1,881 | 1,925 | 188,200 |
| 2017/08/31 | 1,945 | 1,966 | 1,925 | 1,928 | 122,100 |
| 2017/08/30 | 1,948 | 1,948 | 1,907 | 1,941 | 88,900 |
| 2017/08/29 | 1,870 | 1,935 | 1,869 | 1,931 | 140,200 |
| 2017/08/28 | 1,880 | 1,904 | 1,873 | 1,899 | 73,000 |
| 2017/08/25 | 1,890 | 1,923 | 1,885 | 1,898 | 97,000 |
| 2017/08/24 | 1,883 | 1,897 | 1,871 | 1,885 | 86,800 |
| 2017/08/23 | 1,848 | 1,897 | 1,836 | 1,886 | 170,100 |
| 2017/08/22 | 1,836 | 1,847 | 1,823 | 1,843 | 65,600 |
| 2017/08/21 | 1,822 | 1,837 | 1,799 | 1,836 | 84,000 |
| 2017/08/18 | 1,830 | 1,830 | 1,805 | 1,824 | 77,300 |
| 2017/08/17 | 1,812 | 1,846 | 1,807 | 1,844 | 97,300 |
| 2017/08/16 | 1,769 | 1,828 | 1,764 | 1,818 | 135,700 |
| 2017/08/15 | 1,743 | 1,775 | 1,734 | 1,768 | 177,900 |
| 2017/08/14 | 1,745 | 1,752 | 1,722 | 1,739 | 116,900 |
| 2017/08/10 | 1,773 | 1,782 | 1,745 | 1,750 | 105,600 |
| 2017/08/09 | 1,776 | 1,781 | 1,758 | 1,774 | 106,200 |
| 2017/08/08 | 1,774 | 1,806 | 1,774 | 1,782 | 180,500 |
| 2017/08/07 | 1,735 | 1,762 | 1,734 | 1,756 | 205,100 |
| 2017/08/04 | 1,699 | 1,717 | 1,684 | 1,707 | 198,400 |
| 2017/08/03 | 1,690 | 1,695 | 1,675 | 1,688 | 246,000 |
| 2017/08/02 | 1,711 | 1,723 | 1,667 | 1,680 | 229,200 |
| 2017/08/01 | 1,737 | 1,742 | 1,663 | 1,691 | 364,100 |
| 2017/07/31 | 1,633 | 1,659 | 1,627 | 1,657 | 97,400 |
| 2017/07/28 | 1,636 | 1,636 | 1,603 | 1,627 | 202,900 |
| 2017/07/27 | 1,632 | 1,646 | 1,622 | 1,636 | 204,200 |
| 2017/07/26 | 1,655 | 1,664 | 1,626 | 1,627 | 249,100 |
| 2017/07/25 | 1,695 | 1,698 | 1,672 | 1,679 | 71,600 |
| 2017/07/24 | 1,667 | 1,688 | 1,651 | 1,687 | 126,500 |
| 2017/07/21 | 1,683 | 1,689 | 1,657 | 1,669 | 223,200 |
| 2017/07/20 | 1,755 | 1,758 | 1,680 | 1,692 | 351,800 |
| 2017/07/19 | 1,817 | 1,839 | 1,734 | 1,761 | 364,400 |
| 2017/07/18 | 1,900 | 1,908 | 1,884 | 1,897 | 70,500 |
| 2017/07/14 | 1,903 | 1,906 | 1,893 | 1,901 | 41,900 |
| 2017/07/13 | 1,900 | 1,905 | 1,885 | 1,891 | 67,200 |
| 2017/07/12 | 1,898 | 1,904 | 1,877 | 1,885 | 41,900 |
| 2017/07/11 | 1,900 | 1,907 | 1,894 | 1,899 | 41,300 |
| 2017/07/10 | 1,904 | 1,909 | 1,892 | 1,899 | 53,700 |
| 2017/07/07 | 1,891 | 1,910 | 1,880 | 1,887 | 84,400 |
| 2017/07/06 | 1,891 | 1,911 | 1,891 | 1,906 | 52,800 |
| 2017/07/05 | 1,896 | 1,907 | 1,882 | 1,891 | 64,800 |
| 2017/07/04 | 1,917 | 1,917 | 1,877 | 1,886 | 49,000 |
| 2017/07/03 | 1,890 | 1,903 | 1,888 | 1,898 | 51,300 |
| 2017/06/30 | 1,902 | 1,921 | 1,882 | 1,890 | 82,100 |
| 2017/06/29 | 1,909 | 1,955 | 1,894 | 1,941 | 121,600 |
| 2017/06/28 | 1,893 | 1,913 | 1,887 | 1,887 | 54,600 |
| 2017/06/27 | 1,915 | 1,915 | 1,891 | 1,892 | 45,600 |
| 2017/06/26 | 1,909 | 1,922 | 1,895 | 1,905 | 64,200 |
| 2017/06/23 | 1,931 | 1,931 | 1,901 | 1,911 | 67,000 |
| 2017/06/22 | 1,905 | 1,926 | 1,902 | 1,922 | 38,100 |
| 2017/06/21 | 1,905 | 1,928 | 1,905 | 1,908 | 57,300 |
| 2017/06/20 | 1,918 | 1,931 | 1,909 | 1,925 | 55,800 |
| 2017/06/19 | 1,934 | 1,934 | 1,897 | 1,907 | 63,300 |
| 2017/06/16 | 1,923 | 1,939 | 1,905 | 1,936 | 127,100 |
| 2017/06/15 | 1,886 | 1,917 | 1,881 | 1,909 | 69,800 |
| 2017/06/14 | 1,920 | 1,930 | 1,899 | 1,905 | 73,500 |
| 2017/06/13 | 1,941 | 1,945 | 1,922 | 1,935 | 39,300 |
| 2017/06/12 | 1,939 | 1,959 | 1,936 | 1,944 | 32,800 |
| 2017/06/09 | 1,946 | 1,965 | 1,935 | 1,958 | 43,300 |
| 2017/06/08 | 1,929 | 1,964 | 1,915 | 1,959 | 101,200 |
| 2017/06/07 | 1,929 | 1,945 | 1,922 | 1,929 | 59,600 |
| 2017/06/06 | 1,973 | 1,975 | 1,919 | 1,921 | 80,300 |
| 2017/06/05 | 1,989 | 1,994 | 1,963 | 1,975 | 64,600 |
| 2017/06/02 | 1,963 | 1,992 | 1,963 | 1,984 | 102,400 |
| 2017/06/01 | 1,976 | 1,991 | 1,953 | 1,959 | 104,700 |
| 2017/05/31 | 2,045 | 2,055 | 1,970 | 1,978 | 230,700 |
| 2017/05/30 | 2,070 | 2,101 | 2,066 | 2,095 | 81,400 |
| 2017/05/29 | 2,089 | 2,089 | 2,046 | 2,058 | 62,600 |
| 2017/05/26 | 2,071 | 2,071 | 2,058 | 2,064 | 46,400 |
| 2017/05/25 | 2,029 | 2,076 | 2,019 | 2,061 | 116,300 |
| 2017/05/24 | 1,996 | 2,011 | 1,985 | 2,005 | 50,400 |
| 2017/05/23 | 2,038 | 2,038 | 1,960 | 1,966 | 84,500 |
| 2017/05/22 | 2,027 | 2,044 | 2,010 | 2,031 | 39,800 |
| 2017/05/19 | 1,969 | 2,023 | 1,967 | 2,019 | 56,600 |
| 2017/05/18 | 1,987 | 1,987 | 1,933 | 1,960 | 90,600 |
| 2017/05/17 | 2,034 | 2,045 | 2,006 | 2,010 | 67,800 |
| 2017/05/16 | 2,038 | 2,052 | 2,023 | 2,048 | 67,800 |
| 2017/05/15 | 2,013 | 2,036 | 2,003 | 2,026 | 57,500 |
| 2017/05/12 | 2,009 | 2,040 | 2,004 | 2,012 | 130,400 |
| 2017/05/11 | 2,025 | 2,091 | 1,958 | 2,009 | 285,600 |
| 2017/05/10 | 2,195 | 2,270 | 2,195 | 2,268 | 106,700 |
| 2017/05/09 | 2,158 | 2,191 | 2,156 | 2,186 | 64,700 |
| 2017/05/08 | 2,133 | 2,183 | 2,122 | 2,183 | 81,700 |
| 2017/05/02 | 2,074 | 2,098 | 2,064 | 2,083 | 49,100 |
| 2017/05/01 | 2,032 | 2,080 | 2,032 | 2,072 | 34,800 |
| 2017/04/28 | 2,043 | 2,051 | 2,022 | 2,031 | 33,000 |
| 2017/04/27 | 2,023 | 2,063 | 2,023 | 2,044 | 51,200 |
| 2017/04/26 | 1,977 | 2,023 | 1,973 | 2,016 | 65,700 |
| 2017/04/25 | 1,926 | 1,977 | 1,923 | 1,962 | 61,600 |
| 2017/04/24 | 1,960 | 1,960 | 1,916 | 1,927 | 76,900 |
| 2017/04/21 | 1,874 | 1,921 | 1,873 | 1,920 | 43,900 |
| 2017/04/20 | 1,854 | 1,874 | 1,847 | 1,864 | 31,500 |
| 2017/04/19 | 1,858 | 1,871 | 1,850 | 1,854 | 37,600 |
| 2017/04/18 | 1,889 | 1,902 | 1,853 | 1,854 | 24,600 |
| 2017/04/17 | 1,851 | 1,871 | 1,833 | 1,854 | 41,600 |
| 2017/04/14 | 1,861 | 1,870 | 1,847 | 1,859 | 21,000 |
| 2017/04/13 | 1,871 | 1,875 | 1,855 | 1,869 | 40,600 |
| 2017/04/12 | 1,912 | 1,918 | 1,890 | 1,906 | 44,500 |
| 2017/04/11 | 1,931 | 1,937 | 1,910 | 1,918 | 40,900 |
| 2017/04/10 | 1,940 | 1,955 | 1,929 | 1,937 | 28,300 |
| 2017/04/07 | 1,941 | 1,957 | 1,915 | 1,936 | 47,600 |
| 2017/04/06 | 1,978 | 1,979 | 1,909 | 1,928 | 69,200 |
| 2017/04/05 | 2,036 | 2,064 | 1,992 | 2,005 | 56,200 |
| 2017/04/04 | 2,056 | 2,067 | 2,022 | 2,045 | 64,500 |
| 2017/04/03 | 2,046 | 2,077 | 2,046 | 2,057 | 61,200 |
| 2017/03/31 | 2,054 | 2,069 | 2,036 | 2,044 | 80,800 |
| 2017/03/30 | 2,056 | 2,060 | 2,032 | 2,033 | 25,200 |
| 2017/03/29 | 2,050 | 2,067 | 2,030 | 2,056 | 39,300 |
| 2017/03/28 | 2,060 | 2,070 | 2,047 | 2,070 | 57,200 |
| 2017/03/27 | 2,069 | 2,089 | 2,033 | 2,036 | 65,200 |
| 2017/03/24 | 2,073 | 2,086 | 2,056 | 2,073 | 32,700 |
| 2017/03/23 | 2,060 | 2,074 | 2,056 | 2,063 | 21,200 |
| 2017/03/22 | 2,088 | 2,099 | 2,042 | 2,060 | 73,200 |
| 2017/03/21 | 2,131 | 2,139 | 2,110 | 2,130 | 47,700 |
| 2017/03/17 | 2,120 | 2,135 | 2,111 | 2,135 | 40,200 |
| 2017/03/16 | 2,117 | 2,138 | 2,100 | 2,134 | 21,000 |
| 2017/03/15 | 2,130 | 2,142 | 2,116 | 2,116 | 26,500 |
| 2017/03/14 | 2,173 | 2,180 | 2,145 | 2,150 | 33,000 |
| 2017/03/13 | 2,172 | 2,193 | 2,172 | 2,173 | 23,700 |
| 2017/03/10 | 2,191 | 2,203 | 2,166 | 2,189 | 45,400 |
| 2017/03/09 | 2,192 | 2,207 | 2,154 | 2,165 | 51,400 |
| 2017/03/08 | 2,197 | 2,216 | 2,180 | 2,192 | 22,700 |
| 2017/03/07 | 2,200 | 2,219 | 2,183 | 2,199 | 44,000 |
| 2017/03/06 | 2,215 | 2,221 | 2,209 | 2,217 | 19,800 |
| 2017/03/03 | 2,247 | 2,247 | 2,210 | 2,215 | 19,500 |
| 2017/03/02 | 2,240 | 2,253 | 2,231 | 2,250 | 37,300 |
| 2017/03/01 | 2,198 | 2,211 | 2,175 | 2,195 | 41,200 |
| 2017/02/28 | 2,180 | 2,223 | 2,175 | 2,185 | 66,800 |
| 2017/02/27 | 2,204 | 2,204 | 2,164 | 2,173 | 49,600 |
| 2017/02/24 | 2,219 | 2,259 | 2,219 | 2,231 | 31,900 |
| 2017/02/23 | 2,243 | 2,262 | 2,210 | 2,218 | 27,500 |
| 2017/02/22 | 2,236 | 2,252 | 2,231 | 2,243 | 16,500 |
| 2017/02/21 | 2,238 | 2,238 | 2,214 | 2,224 | 28,300 |
| 2017/02/20 | 2,244 | 2,244 | 2,227 | 2,238 | 15,900 |
| 2017/02/17 | 2,256 | 2,264 | 2,242 | 2,247 | 19,200 |
| 2017/02/16 | 2,285 | 2,292 | 2,238 | 2,256 | 42,400 |
| 2017/02/15 | 2,276 | 2,282 | 2,260 | 2,273 | 19,900 |
| 2017/02/14 | 2,257 | 2,276 | 2,239 | 2,239 | 28,200 |
| 2017/02/13 | 2,250 | 2,268 | 2,240 | 2,257 | 33,600 |
| 2017/02/10 | 2,248 | 2,263 | 2,230 | 2,251 | 48,800 |
| 2017/02/09 | 2,218 | 2,228 | 2,203 | 2,207 | 30,300 |
| 2017/02/08 | 2,217 | 2,238 | 2,209 | 2,228 | 31,000 |
| 2017/02/07 | 2,207 | 2,233 | 2,200 | 2,210 | 43,800 |
| 2017/02/06 | 2,209 | 2,220 | 2,184 | 2,213 | 36,300 |
| 2017/02/03 | 2,151 | 2,214 | 2,151 | 2,187 | 53,800 |
| 2017/02/02 | 2,205 | 2,214 | 2,145 | 2,150 | 67,600 |
| 2017/02/01 | 2,169 | 2,212 | 2,164 | 2,190 | 78,600 |
| 2017/01/31 | 2,200 | 2,225 | 2,122 | 2,195 | 154,400 |
| 2017/01/30 | 2,350 | 2,377 | 2,346 | 2,355 | 23,900 |
| 2017/01/27 | 2,369 | 2,388 | 2,349 | 2,355 | 51,800 |
| 2017/01/26 | 2,330 | 2,348 | 2,314 | 2,346 | 57,400 |
| 2017/01/25 | 2,301 | 2,318 | 2,293 | 2,307 | 40,000 |
| 2017/01/24 | 2,270 | 2,300 | 2,267 | 2,272 | 45,600 |
| 2017/01/23 | 2,293 | 2,293 | 2,260 | 2,270 | 34,200 |
| 2017/01/20 | 2,258 | 2,291 | 2,258 | 2,290 | 37,100 |
| 2017/01/19 | 2,240 | 2,285 | 2,240 | 2,258 | 48,900 |
| 2017/01/18 | 2,180 | 2,222 | 2,164 | 2,222 | 43,100 |
| 2017/01/17 | 2,204 | 2,214 | 2,173 | 2,183 | 44,000 |
| 2017/01/16 | 2,229 | 2,260 | 2,190 | 2,196 | 26,700 |
| 2017/01/13 | 2,215 | 2,245 | 2,198 | 2,235 | 30,200 |
| 2017/01/12 | 2,242 | 2,264 | 2,209 | 2,224 | 39,400 |
| 2017/01/11 | 2,246 | 2,272 | 2,228 | 2,235 | 32,800 |
| 2017/01/10 | 2,249 | 2,289 | 2,232 | 2,233 | 88,400 |
| 2017/01/06 | 2,215 | 2,263 | 2,215 | 2,234 | 73,400 |
| 2017/01/05 | 2,215 | 2,238 | 2,198 | 2,229 | 73,800 |
| 2017/01/04 | 2,102 | 2,203 | 2,102 | 2,201 | 109,300 |