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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,009 | 2,020 | 1,999 | 2,016 | 29,800 |
| 2021/12/29 | 1,991 | 2,014 | 1,980 | 2,014 | 47,000 |
| 2021/12/28 | 1,973 | 2,007 | 1,966 | 1,998 | 64,700 |
| 2021/12/27 | 1,968 | 1,968 | 1,952 | 1,954 | 22,300 |
| 2021/12/24 | 1,979 | 1,988 | 1,961 | 1,968 | 64,600 |
| 2021/12/23 | 1,950 | 1,972 | 1,950 | 1,959 | 50,900 |
| 2021/12/22 | 1,928 | 1,945 | 1,912 | 1,936 | 46,100 |
| 2021/12/21 | 1,932 | 1,932 | 1,911 | 1,918 | 57,200 |
| 2021/12/20 | 1,913 | 1,918 | 1,893 | 1,893 | 44,500 |
| 2021/12/17 | 1,915 | 1,933 | 1,903 | 1,930 | 58,200 |
| 2021/12/16 | 1,941 | 1,942 | 1,913 | 1,915 | 42,700 |
| 2021/12/15 | 1,912 | 1,932 | 1,910 | 1,910 | 30,900 |
| 2021/12/14 | 1,913 | 1,919 | 1,896 | 1,914 | 29,400 |
| 2021/12/13 | 1,928 | 1,929 | 1,897 | 1,905 | 29,000 |
| 2021/12/10 | 1,921 | 1,924 | 1,900 | 1,905 | 66,300 |
| 2021/12/09 | 1,953 | 1,957 | 1,913 | 1,919 | 35,500 |
| 2021/12/08 | 1,945 | 1,967 | 1,935 | 1,959 | 72,600 |
| 2021/12/07 | 1,930 | 1,945 | 1,896 | 1,941 | 50,100 |
| 2021/12/06 | 1,925 | 1,936 | 1,900 | 1,905 | 128,400 |
| 2021/12/03 | 1,911 | 1,918 | 1,899 | 1,907 | 87,100 |
| 2021/12/02 | 1,885 | 1,918 | 1,879 | 1,899 | 92,700 |
| 2021/12/01 | 1,852 | 1,895 | 1,843 | 1,889 | 54,400 |
| 2021/11/30 | 1,889 | 1,909 | 1,851 | 1,852 | 131,700 |
| 2021/11/29 | 1,864 | 1,888 | 1,855 | 1,864 | 88,800 |
| 2021/11/26 | 1,926 | 1,926 | 1,889 | 1,896 | 50,000 |
| 2021/11/25 | 1,922 | 1,933 | 1,905 | 1,930 | 45,200 |
| 2021/11/24 | 1,905 | 1,924 | 1,902 | 1,902 | 62,700 |
| 2021/11/22 | 1,935 | 1,935 | 1,899 | 1,905 | 35,600 |
| 2021/11/19 | 1,897 | 1,937 | 1,897 | 1,933 | 86,600 |
| 2021/11/18 | 1,864 | 1,907 | 1,859 | 1,897 | 82,600 |
| 2021/11/17 | 1,850 | 1,880 | 1,842 | 1,866 | 71,900 |
| 2021/11/16 | 1,860 | 1,868 | 1,843 | 1,856 | 78,900 |
| 2021/11/15 | 1,882 | 1,900 | 1,855 | 1,855 | 59,000 |
| 2021/11/12 | 1,870 | 1,906 | 1,847 | 1,869 | 160,700 |
| 2021/11/11 | 1,886 | 1,908 | 1,868 | 1,900 | 35,200 |
| 2021/11/10 | 1,881 | 1,893 | 1,875 | 1,887 | 32,500 |
| 2021/11/09 | 1,901 | 1,906 | 1,878 | 1,880 | 42,600 |
| 2021/11/08 | 1,934 | 1,934 | 1,899 | 1,902 | 19,800 |
| 2021/11/05 | 1,911 | 1,926 | 1,906 | 1,921 | 68,100 |
| 2021/11/04 | 1,932 | 1,955 | 1,921 | 1,922 | 125,800 |
| 2021/11/02 | 1,921 | 1,945 | 1,912 | 1,913 | 41,300 |
| 2021/11/01 | 1,934 | 1,946 | 1,919 | 1,943 | 55,800 |
| 2021/10/29 | 1,909 | 1,917 | 1,898 | 1,900 | 45,500 |
| 2021/10/28 | 1,900 | 1,936 | 1,886 | 1,920 | 264,000 |
| 2021/10/27 | 1,925 | 1,927 | 1,908 | 1,918 | 50,200 |
| 2021/10/26 | 1,909 | 1,935 | 1,897 | 1,933 | 66,000 |
| 2021/10/25 | 1,883 | 1,908 | 1,877 | 1,897 | 63,300 |
| 2021/10/22 | 1,880 | 1,899 | 1,867 | 1,885 | 74,800 |
| 2021/10/21 | 1,896 | 1,912 | 1,886 | 1,890 | 64,000 |
| 2021/10/20 | 1,900 | 1,908 | 1,893 | 1,897 | 57,100 |
| 2021/10/19 | 1,893 | 1,913 | 1,892 | 1,907 | 59,800 |
| 2021/10/18 | 1,870 | 1,897 | 1,866 | 1,895 | 75,800 |
| 2021/10/15 | 1,837 | 1,871 | 1,835 | 1,865 | 94,600 |
| 2021/10/14 | 1,836 | 1,836 | 1,814 | 1,821 | 82,200 |
| 2021/10/13 | 1,856 | 1,856 | 1,836 | 1,836 | 60,300 |
| 2021/10/12 | 1,869 | 1,871 | 1,856 | 1,859 | 55,100 |
| 2021/10/11 | 1,857 | 1,873 | 1,853 | 1,866 | 61,600 |
| 2021/10/08 | 1,842 | 1,873 | 1,841 | 1,861 | 83,100 |
| 2021/10/07 | 1,840 | 1,873 | 1,840 | 1,843 | 83,500 |
| 2021/10/06 | 1,834 | 1,864 | 1,829 | 1,837 | 99,400 |
| 2021/10/05 | 1,820 | 1,827 | 1,800 | 1,807 | 113,300 |
| 2021/10/04 | 1,851 | 1,869 | 1,828 | 1,830 | 101,800 |
| 2021/10/01 | 1,842 | 1,848 | 1,820 | 1,826 | 96,500 |
| 2021/09/30 | 1,872 | 1,875 | 1,860 | 1,862 | 57,700 |
| 2021/09/29 | 1,884 | 1,884 | 1,850 | 1,871 | 161,300 |
| 2021/09/28 | 1,960 | 1,960 | 1,925 | 1,943 | 67,200 |
| 2021/09/27 | 1,966 | 1,966 | 1,946 | 1,947 | 49,100 |
| 2021/09/24 | 1,951 | 1,967 | 1,950 | 1,961 | 90,500 |
| 2021/09/22 | 1,944 | 1,944 | 1,920 | 1,920 | 59,900 |
| 2021/09/21 | 1,934 | 1,953 | 1,928 | 1,943 | 75,600 |
| 2021/09/17 | 1,956 | 1,976 | 1,955 | 1,967 | 87,700 |
| 2021/09/16 | 1,990 | 1,995 | 1,963 | 1,971 | 65,500 |
| 2021/09/15 | 1,999 | 2,003 | 1,980 | 1,991 | 59,500 |
| 2021/09/14 | 1,982 | 2,029 | 1,980 | 2,027 | 93,000 |
| 2021/09/13 | 1,992 | 1,996 | 1,978 | 1,981 | 74,900 |
| 2021/09/10 | 1,974 | 1,995 | 1,974 | 1,995 | 56,400 |
| 2021/09/09 | 1,981 | 1,992 | 1,969 | 1,984 | 48,200 |
| 2021/09/08 | 1,986 | 1,990 | 1,974 | 1,984 | 40,400 |
| 2021/09/07 | 1,961 | 1,976 | 1,959 | 1,976 | 57,700 |
| 2021/09/06 | 1,945 | 1,960 | 1,945 | 1,958 | 34,800 |
| 2021/09/03 | 1,927 | 1,947 | 1,923 | 1,940 | 50,900 |
| 2021/09/02 | 1,922 | 1,945 | 1,914 | 1,934 | 59,100 |
| 2021/09/01 | 1,916 | 1,924 | 1,904 | 1,920 | 40,000 |
| 2021/08/31 | 1,922 | 1,943 | 1,910 | 1,925 | 37,500 |
| 2021/08/30 | 1,891 | 1,922 | 1,891 | 1,922 | 37,200 |
| 2021/08/27 | 1,895 | 1,895 | 1,876 | 1,882 | 26,300 |
| 2021/08/26 | 1,905 | 1,910 | 1,885 | 1,895 | 35,600 |
| 2021/08/25 | 1,895 | 1,906 | 1,882 | 1,903 | 52,600 |
| 2021/08/24 | 1,891 | 1,913 | 1,879 | 1,887 | 34,500 |
| 2021/08/23 | 1,884 | 1,910 | 1,884 | 1,895 | 38,700 |
| 2021/08/20 | 1,876 | 1,892 | 1,858 | 1,859 | 68,300 |
| 2021/08/19 | 1,888 | 1,895 | 1,876 | 1,876 | 39,100 |
| 2021/08/18 | 1,913 | 1,924 | 1,896 | 1,898 | 39,400 |
| 2021/08/17 | 1,912 | 1,928 | 1,898 | 1,907 | 46,900 |
| 2021/08/16 | 1,963 | 1,968 | 1,904 | 1,912 | 81,400 |
| 2021/08/13 | 1,958 | 2,000 | 1,946 | 1,964 | 115,800 |
| 2021/08/12 | 1,998 | 2,004 | 1,981 | 2,001 | 72,600 |
| 2021/08/11 | 1,991 | 1,999 | 1,971 | 1,983 | 35,200 |
| 2021/08/10 | 1,965 | 1,990 | 1,960 | 1,977 | 59,900 |
| 2021/08/06 | 1,971 | 1,979 | 1,959 | 1,966 | 31,300 |
| 2021/08/05 | 1,960 | 1,980 | 1,958 | 1,961 | 44,000 |
| 2021/08/04 | 1,982 | 1,985 | 1,964 | 1,964 | 45,800 |
| 2021/08/03 | 1,976 | 1,985 | 1,970 | 1,982 | 30,300 |
| 2021/08/02 | 1,951 | 1,997 | 1,951 | 1,991 | 70,000 |
| 2021/07/30 | 1,929 | 1,950 | 1,921 | 1,940 | 52,100 |
| 2021/07/29 | 1,938 | 1,942 | 1,919 | 1,941 | 35,200 |
| 2021/07/28 | 1,918 | 1,943 | 1,909 | 1,928 | 33,100 |
| 2021/07/27 | 1,926 | 1,941 | 1,913 | 1,931 | 65,300 |
| 2021/07/26 | 1,918 | 1,923 | 1,902 | 1,919 | 41,400 |
| 2021/07/21 | 1,898 | 1,906 | 1,874 | 1,878 | 62,200 |
| 2021/07/20 | 1,885 | 1,898 | 1,877 | 1,881 | 47,300 |
| 2021/07/19 | 1,912 | 1,915 | 1,889 | 1,892 | 50,300 |
| 2021/07/16 | 1,937 | 1,961 | 1,927 | 1,935 | 37,600 |
| 2021/07/15 | 1,965 | 1,986 | 1,949 | 1,957 | 84,100 |
| 2021/07/14 | 1,960 | 1,972 | 1,938 | 1,958 | 78,800 |
| 2021/07/13 | 1,938 | 1,970 | 1,938 | 1,957 | 68,600 |
| 2021/07/12 | 1,912 | 1,954 | 1,907 | 1,950 | 100,400 |
| 2021/07/09 | 1,856 | 1,892 | 1,854 | 1,873 | 147,200 |
| 2021/07/08 | 1,872 | 1,897 | 1,865 | 1,877 | 80,000 |
| 2021/07/07 | 1,890 | 1,905 | 1,876 | 1,882 | 57,500 |
| 2021/07/06 | 1,892 | 1,902 | 1,885 | 1,898 | 29,000 |
| 2021/07/05 | 1,892 | 1,907 | 1,890 | 1,897 | 26,800 |
| 2021/07/02 | 1,899 | 1,905 | 1,886 | 1,900 | 42,400 |
| 2021/07/01 | 1,889 | 1,898 | 1,880 | 1,893 | 42,800 |
| 2021/06/30 | 1,904 | 1,918 | 1,886 | 1,886 | 53,300 |
| 2021/06/29 | 1,910 | 1,910 | 1,882 | 1,891 | 55,700 |
| 2021/06/28 | 1,912 | 1,918 | 1,906 | 1,912 | 28,900 |
| 2021/06/25 | 1,913 | 1,914 | 1,890 | 1,906 | 62,800 |
| 2021/06/24 | 1,915 | 1,917 | 1,894 | 1,898 | 43,500 |
| 2021/06/23 | 1,925 | 1,932 | 1,905 | 1,915 | 52,200 |
| 2021/06/22 | 1,921 | 1,926 | 1,910 | 1,925 | 54,300 |
| 2021/06/21 | 1,888 | 1,904 | 1,879 | 1,889 | 70,600 |
| 2021/06/18 | 1,924 | 1,929 | 1,907 | 1,921 | 83,300 |
| 2021/06/17 | 1,911 | 1,923 | 1,900 | 1,912 | 48,700 |
| 2021/06/16 | 1,913 | 1,937 | 1,904 | 1,931 | 41,600 |
| 2021/06/15 | 1,896 | 1,918 | 1,888 | 1,916 | 68,300 |
| 2021/06/14 | 1,894 | 1,897 | 1,870 | 1,891 | 40,500 |
| 2021/06/11 | 1,893 | 1,893 | 1,870 | 1,878 | 74,500 |
| 2021/06/10 | 1,865 | 1,887 | 1,864 | 1,881 | 39,700 |
| 2021/06/09 | 1,889 | 1,889 | 1,862 | 1,862 | 47,000 |
| 2021/06/08 | 1,853 | 1,887 | 1,849 | 1,875 | 38,100 |
| 2021/06/07 | 1,860 | 1,869 | 1,848 | 1,854 | 46,300 |
| 2021/06/04 | 1,841 | 1,862 | 1,841 | 1,849 | 34,300 |
| 2021/06/03 | 1,829 | 1,859 | 1,829 | 1,847 | 61,200 |
| 2021/06/02 | 1,820 | 1,831 | 1,811 | 1,822 | 62,000 |
| 2021/06/01 | 1,823 | 1,845 | 1,818 | 1,830 | 52,800 |
| 2021/05/31 | 1,826 | 1,832 | 1,803 | 1,819 | 84,800 |
| 2021/05/28 | 1,834 | 1,845 | 1,823 | 1,838 | 60,600 |
| 2021/05/27 | 1,826 | 1,829 | 1,811 | 1,814 | 164,900 |
| 2021/05/26 | 1,841 | 1,848 | 1,825 | 1,835 | 66,900 |
| 2021/05/25 | 1,884 | 1,886 | 1,840 | 1,841 | 59,700 |
| 2021/05/24 | 1,862 | 1,877 | 1,852 | 1,856 | 55,000 |
| 2021/05/21 | 1,865 | 1,883 | 1,858 | 1,869 | 43,300 |
| 2021/05/20 | 1,833 | 1,878 | 1,833 | 1,865 | 50,000 |
| 2021/05/19 | 1,860 | 1,869 | 1,825 | 1,830 | 69,700 |
| 2021/05/18 | 1,825 | 1,863 | 1,819 | 1,856 | 61,900 |
| 2021/05/17 | 1,853 | 1,862 | 1,809 | 1,813 | 151,200 |
| 2021/05/14 | 1,899 | 1,924 | 1,859 | 1,860 | 71,300 |
| 2021/05/13 | 1,907 | 1,916 | 1,816 | 1,863 | 175,200 |
| 2021/05/12 | 1,982 | 1,991 | 1,932 | 1,945 | 102,400 |
| 2021/05/11 | 2,012 | 2,018 | 1,981 | 2,000 | 78,400 |
| 2021/05/10 | 2,002 | 2,037 | 1,994 | 2,037 | 67,100 |
| 2021/05/07 | 1,974 | 2,019 | 1,974 | 2,001 | 69,200 |
| 2021/05/06 | 1,932 | 1,992 | 1,932 | 1,974 | 57,700 |
| 2021/04/30 | 1,926 | 1,950 | 1,922 | 1,932 | 68,000 |
| 2021/04/28 | 1,967 | 1,977 | 1,946 | 1,946 | 61,700 |
| 2021/04/27 | 1,997 | 1,997 | 1,967 | 1,967 | 59,200 |
| 2021/04/26 | 2,013 | 2,013 | 1,983 | 1,983 | 47,800 |
| 2021/04/23 | 2,020 | 2,020 | 1,993 | 2,001 | 42,200 |
| 2021/04/22 | 2,007 | 2,021 | 1,993 | 2,020 | 33,100 |
| 2021/04/21 | 2,000 | 2,000 | 1,976 | 1,984 | 82,000 |
| 2021/04/20 | 2,044 | 2,047 | 2,020 | 2,020 | 37,000 |
| 2021/04/19 | 2,060 | 2,071 | 2,047 | 2,056 | 32,600 |
| 2021/04/16 | 2,040 | 2,051 | 2,035 | 2,050 | 33,100 |
| 2021/04/15 | 2,035 | 2,046 | 2,032 | 2,038 | 16,700 |
| 2021/04/14 | 2,040 | 2,040 | 2,012 | 2,022 | 44,900 |
| 2021/04/13 | 2,061 | 2,083 | 2,048 | 2,048 | 38,600 |
| 2021/04/12 | 2,063 | 2,070 | 2,044 | 2,055 | 49,100 |
| 2021/04/09 | 2,030 | 2,046 | 2,010 | 2,013 | 38,900 |
| 2021/04/08 | 2,030 | 2,049 | 2,015 | 2,025 | 63,000 |
| 2021/04/07 | 1,998 | 2,053 | 1,988 | 2,053 | 69,700 |
| 2021/04/06 | 2,050 | 2,053 | 2,002 | 2,002 | 51,800 |
| 2021/04/05 | 2,034 | 2,063 | 2,031 | 2,049 | 42,800 |
| 2021/04/02 | 2,019 | 2,040 | 2,017 | 2,023 | 34,700 |
| 2021/04/01 | 2,035 | 2,067 | 2,011 | 2,016 | 45,900 |
| 2021/03/31 | 2,062 | 2,067 | 2,039 | 2,040 | 49,600 |
| 2021/03/30 | 2,086 | 2,097 | 2,052 | 2,074 | 63,400 |
| 2021/03/29 | 2,153 | 2,156 | 2,116 | 2,135 | 75,100 |
| 2021/03/26 | 2,119 | 2,143 | 2,089 | 2,143 | 110,200 |
| 2021/03/25 | 2,071 | 2,097 | 2,055 | 2,079 | 86,600 |
| 2021/03/24 | 2,098 | 2,101 | 2,056 | 2,071 | 69,500 |
| 2021/03/23 | 2,127 | 2,137 | 2,100 | 2,100 | 54,100 |
| 2021/03/22 | 2,131 | 2,144 | 2,122 | 2,132 | 53,800 |
| 2021/03/19 | 2,125 | 2,144 | 2,101 | 2,138 | 144,100 |
| 2021/03/18 | 2,145 | 2,145 | 2,125 | 2,133 | 72,100 |
| 2021/03/17 | 2,115 | 2,147 | 2,115 | 2,146 | 32,800 |
| 2021/03/16 | 2,120 | 2,149 | 2,107 | 2,149 | 60,500 |
| 2021/03/15 | 2,100 | 2,120 | 2,077 | 2,105 | 64,000 |
| 2021/03/12 | 2,071 | 2,089 | 2,056 | 2,085 | 72,500 |
| 2021/03/11 | 2,074 | 2,088 | 2,068 | 2,080 | 40,200 |
| 2021/03/10 | 2,106 | 2,121 | 2,076 | 2,081 | 36,800 |
| 2021/03/09 | 2,103 | 2,121 | 2,089 | 2,114 | 66,300 |
| 2021/03/08 | 2,102 | 2,106 | 2,065 | 2,084 | 35,700 |
| 2021/03/05 | 2,064 | 2,089 | 2,043 | 2,089 | 61,300 |
| 2021/03/04 | 2,062 | 2,083 | 2,055 | 2,082 | 35,200 |
| 2021/03/03 | 2,084 | 2,089 | 2,061 | 2,084 | 43,300 |
| 2021/03/02 | 2,061 | 2,095 | 2,061 | 2,080 | 57,100 |
| 2021/03/01 | 2,000 | 2,058 | 2,000 | 2,058 | 43,600 |
| 2021/02/26 | 2,044 | 2,044 | 1,990 | 1,990 | 93,400 |
| 2021/02/25 | 2,071 | 2,071 | 2,044 | 2,058 | 36,600 |
| 2021/02/24 | 2,051 | 2,068 | 2,043 | 2,047 | 48,600 |
| 2021/02/22 | 2,050 | 2,070 | 2,037 | 2,055 | 53,100 |
| 2021/02/19 | 2,027 | 2,062 | 2,022 | 2,035 | 63,300 |
| 2021/02/18 | 2,115 | 2,115 | 2,055 | 2,055 | 78,800 |
| 2021/02/17 | 2,127 | 2,140 | 2,113 | 2,119 | 66,300 |
| 2021/02/16 | 2,154 | 2,154 | 2,114 | 2,128 | 84,900 |
| 2021/02/15 | 2,143 | 2,154 | 2,080 | 2,133 | 95,700 |
| 2021/02/12 | 2,164 | 2,167 | 2,149 | 2,167 | 54,000 |
| 2021/02/10 | 2,170 | 2,170 | 2,133 | 2,133 | 73,100 |
| 2021/02/09 | 2,141 | 2,176 | 2,141 | 2,172 | 62,500 |
| 2021/02/08 | 2,130 | 2,164 | 2,126 | 2,151 | 66,900 |
| 2021/02/05 | 2,159 | 2,159 | 2,127 | 2,131 | 62,000 |
| 2021/02/04 | 2,134 | 2,149 | 2,118 | 2,136 | 52,800 |
| 2021/02/03 | 2,125 | 2,142 | 2,101 | 2,139 | 50,100 |
| 2021/02/02 | 2,091 | 2,120 | 2,080 | 2,115 | 50,800 |
| 2021/02/01 | 2,067 | 2,097 | 2,055 | 2,087 | 52,000 |
| 2021/01/29 | 2,133 | 2,144 | 2,089 | 2,092 | 71,700 |
| 2021/01/28 | 2,114 | 2,155 | 2,094 | 2,134 | 112,700 |
| 2021/01/27 | 2,140 | 2,155 | 2,121 | 2,148 | 55,400 |
| 2021/01/26 | 2,150 | 2,153 | 2,123 | 2,123 | 73,200 |
| 2021/01/25 | 2,167 | 2,167 | 2,141 | 2,160 | 54,600 |
| 2021/01/22 | 2,171 | 2,171 | 2,141 | 2,141 | 61,000 |
| 2021/01/21 | 2,195 | 2,208 | 2,171 | 2,181 | 64,400 |
| 2021/01/20 | 2,188 | 2,205 | 2,164 | 2,196 | 49,100 |
| 2021/01/19 | 2,214 | 2,216 | 2,185 | 2,185 | 56,300 |
| 2021/01/18 | 2,259 | 2,259 | 2,202 | 2,208 | 66,400 |
| 2021/01/15 | 2,304 | 2,315 | 2,259 | 2,270 | 109,600 |
| 2021/01/14 | 2,322 | 2,340 | 2,305 | 2,315 | 97,500 |
| 2021/01/13 | 2,344 | 2,367 | 2,335 | 2,362 | 78,000 |
| 2021/01/12 | 2,299 | 2,349 | 2,280 | 2,326 | 94,700 |
| 2021/01/08 | 2,257 | 2,298 | 2,255 | 2,282 | 94,400 |
| 2021/01/07 | 2,230 | 2,268 | 2,210 | 2,247 | 94,900 |
| 2021/01/06 | 2,222 | 2,234 | 2,200 | 2,206 | 87,500 |
| 2021/01/05 | 2,195 | 2,230 | 2,191 | 2,229 | 55,900 |
| 2021/01/04 | 2,215 | 2,234 | 2,193 | 2,211 | 69,700 |