3156 (株)レスターの時系列データ [2017年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3156 (株)レスター の時系列データ [2017年度]

3156 (株)レスターの時系列データ [2017年度]