3156 (株)レスターの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,058	1,058	1,035	1,036	38,900	1,036
2010-12-29	1,050	1,055	1,035	1,055	41,000	1,055
2010-12-28	1,068	1,074	1,037	1,053	36,700	1,053
2010-12-27	1,086	1,104	1,050	1,055	81,300	1,055
2010-12-24	1,092	1,120	1,048	1,105	162,000	1,105
2010-12-22	1,023	1,086	1,013	1,082	217,700	1,082
2010-12-21	946	1,033	946	1,023	181,600	1,023
2010-12-20	945	966	944	951	38,600	951
2010-12-17	937	940	931	940	66,100	940
2010-12-16	935	935	924	928	39,100	928
2010-12-15	930	947	928	930	53,100	930
2010-12-14	925	941	925	934	69,000	934
2010-12-13	905	920	901	916	45,400	916
2010-12-10	935	935	916	918	67,300	918
2010-12-09	931	933	925	928	81,500	928
2010-12-08	920	933	900	933	118,800	933
2010-12-07	890	908	881	906	94,800	906
2010-12-06	868	891	868	886	46,100	886
2010-12-03	879	885	865	865	53,800	865
2010-12-02	888	888	868	868	58,900	868
2010-12-01	865	884	863	877	65,200	877
2010-11-30	901	905	861	880	122,200	880
2010-11-29	845	903	845	900	204,200	900
2010-11-26	846	848	838	845	37,500	845
2010-11-25	846	846	838	841	27,100	841
2010-11-24	825	845	824	836	19,800	836
2010-11-22	840	840	828	828	28,100	828
2010-11-19	835	838	827	835	18,000	835
2010-11-18	818	830	818	830	21,300	830
2010-11-17	829	829	815	820	10,800	820
2010-11-16	840	840	816	821	18,000	821
2010-11-15	840	840	832	837	9,400	837
2010-11-12	844	844	831	831	7,300	831
2010-11-11	833	844	830	840	34,000	840
2010-11-10	834	838	830	834	21,200	834
2010-11-09	830	843	830	843	20,300	843
2010-11-08	825	831	815	830	21,600	830
2010-11-05	825	825	812	815	30,000	815
2010-11-04	814	831	808	814	12,300	814
2010-11-02	812	819	797	818	16,500	818
2010-11-01	813	822	813	818	12,600	818
2010-10-29	817	832	809	828	27,600	828
2010-10-28	810	820	788	820	44,900	820
2010-10-27	793	805	793	798	19,600	798
2010-10-26	800	807	791	797	19,000	797
2010-10-25	831	831	792	792	29,700	792
2010-10-22	819	819	810	816	13,000	816
2010-10-21	818	819	809	819	16,800	819
2010-10-20	825	829	813	817	11,700	817
2010-10-19	838	846	821	821	36,900	821
2010-10-18	837	840	829	838	19,100	838
2010-10-15	842	842	825	825	24,400	825
2010-10-14	825	843	823	843	30,300	843
2010-10-13	809	818	797	817	21,400	817
2010-10-12	824	824	793	794	32,600	794
2010-10-08	818	829	810	810	32,000	810
2010-10-07	825	829	805	827	31,700	827
2010-10-06	825	829	818	825	18,100	825
2010-10-05	801	830	801	830	31,800	830
2010-10-04	839	839	805	814	20,600	814
2010-10-01	818	833	815	826	27,100	826
2010-09-30	820	832	815	822	44,500	822
2010-09-29	818	821	790	819	39,200	819
2010-09-28	829	829	813	823	49,400	823
2010-09-27	821	830	814	830	34,300	830
2010-09-24	839	839	820	821	52,800	821
2010-09-22	840	842	835	837	21,000	837
2010-09-21	844	845	838	840	20,200	840
2010-09-17	844	844	839	844	12,300	844
2010-09-16	844	847	832	843	23,000	843
2010-09-15	840	848	838	844	52,300	844
2010-09-14	841	844	835	844	27,900	844
2010-09-13	840	847	830	830	34,200	830
2010-09-10	845	848	838	838	61,400	838
2010-09-09	839	844	838	842	24,700	842
2010-09-08	830	844	829	843	51,100	843
2010-09-07	841	842	830	840	44,800	840
2010-09-06	841	843	838	843	42,100	843
2010-09-03	839	840	829	837	44,300	837
2010-09-02	839	839	825	831	75,600	831
2010-09-01	835	837	799	835	174,500	835
2010-08-31	850	866	841	841	31,000	841
2010-08-30	871	873	853	855	33,800	855
2010-08-27	840	887	833	854	90,100	854
2010-08-26	840	842	840	840	380,100	840
2010-08-25	862	862	840	840	198,200	840
2010-08-24	921	921	858	871	53,300	871
2010-08-23	948	948	920	935	15,800	935
2010-08-20	965	965	947	947	11,500	947
2010-08-19	952	974	952	972	4,800	972
2010-08-18	951	955	941	950	11,700	950
2010-08-17	956	956	946	951	25,100	951
2010-08-16	1,042	1,042	1,001	1,001	9,800	1,001
2010-08-13	983	1,008	982	998	8,600	998
2010-08-12	1,000	1,028	981	996	14,000	996
2010-08-11	1,043	1,058	1,017	1,022	23,700	1,022
2010-08-10	1,110	1,110	1,083	1,086	3,600	1,086
2010-08-09	1,104	1,104	1,086	1,095	4,300	1,095
2010-08-06	1,100	1,115	1,100	1,103	5,700	1,103
2010-08-05	1,106	1,117	1,106	1,115	8,000	1,115
2010-08-04	1,133	1,133	1,099	1,100	10,400	1,100
2010-08-03	1,153	1,177	1,128	1,146	8,200	1,146
2010-08-02	1,175	1,175	1,146	1,149	4,600	1,149
2010-07-30	1,198	1,198	1,146	1,175	8,000	1,175
2010-07-29	1,178	1,191	1,175	1,185	5,600	1,185
2010-07-28	1,193	1,214	1,191	1,208	6,900	1,208
2010-07-27	1,200	1,208	1,199	1,208	7,900	1,208
2010-07-26	1,180	1,190	1,180	1,190	8,600	1,190
2010-07-23	1,150	1,158	1,140	1,147	15,200	1,147
2010-07-22	1,098	1,115	1,098	1,098	6,600	1,098
2010-07-21	1,137	1,137	1,094	1,098	5,400	1,098
2010-07-20	1,096	1,121	1,096	1,121	5,400	1,121
2010-07-16	1,113	1,127	1,100	1,103	6,200	1,103
2010-07-15	1,145	1,170	1,112	1,112	8,600	1,112
2010-07-14	1,178	1,192	1,154	1,154	4,700	1,154
2010-07-13	1,182	1,199	1,122	1,165	14,500	1,165
2010-07-12	1,199	1,216	1,180	1,205	5,900	1,205
2010-07-09	1,208	1,208	1,192	1,199	8,900	1,199
2010-07-08	1,194	1,204	1,178	1,194	8,600	1,194
2010-07-07	1,179	1,179	1,156	1,164	7,400	1,164
2010-07-06	1,126	1,176	1,126	1,170	7,400	1,170
2010-07-05	1,140	1,162	1,110	1,151	5,900	1,151
2010-07-02	1,138	1,138	1,110	1,132	6,700	1,132
2010-07-01	1,129	1,145	1,121	1,141	7,700	1,141
2010-06-30	1,128	1,145	1,112	1,129	8,600	1,129
2010-06-29	1,154	1,168	1,140	1,155	10,900	1,155
2010-06-28	1,169	1,169	1,153	1,154	5,100	1,154
2010-06-25	1,168	1,173	1,150	1,173	13,000	1,173
2010-06-24	1,182	1,185	1,165	1,169	4,400	1,169
2010-06-23	1,170	1,182	1,152	1,182	11,200	1,182
2010-06-22	1,193	1,200	1,184	1,190	9,800	1,190
2010-06-21	1,175	1,198	1,175	1,193	8,700	1,193
2010-06-18	1,154	1,178	1,151	1,178	12,200	1,178
2010-06-17	1,150	1,155	1,144	1,151	9,000	1,151
2010-06-16	1,155	1,155	1,133	1,144	9,800	1,144
2010-06-15	1,140	1,140	1,121	1,125	9,800	1,125
2010-06-14	1,103	1,129	1,103	1,126	14,800	1,126
2010-06-11	1,115	1,116	1,096	1,101	17,200	1,101
2010-06-10	1,100	1,100	1,072	1,082	7,800	1,082
2010-06-09	1,090	1,106	1,078	1,105	7,400	1,105
2010-06-08	1,075	1,113	1,071	1,088	9,500	1,088
2010-06-07	1,109	1,115	1,082	1,086	8,500	1,086
2010-06-04	1,115	1,133	1,106	1,109	5,900	1,109
2010-06-03	1,117	1,124	1,104	1,115	14,500	1,115
2010-06-02	1,085	1,111	1,085	1,098	9,300	1,098
2010-06-01	1,119	1,120	1,101	1,110	9,500	1,110
2010-05-31	1,140	1,140	1,100	1,122	11,400	1,122
2010-05-28	1,133	1,150	1,110	1,117	16,900	1,117
2010-05-27	1,110	1,126	1,090	1,103	17,700	1,103
2010-05-26	1,197	1,197	1,120	1,122	15,100	1,122
2010-05-25	1,243	1,243	1,155	1,174	17,300	1,174
2010-05-24	1,195	1,224	1,194	1,213	21,500	1,213
2010-05-21	1,134	1,190	1,128	1,187	18,500	1,187
2010-05-20	1,159	1,174	1,139	1,171	14,100	1,171
2010-05-19	1,139	1,167	1,120	1,167	19,200	1,167
2010-05-18	1,178	1,196	1,130	1,148	19,300	1,148
2010-05-17	1,227	1,228	1,120	1,161	32,000	1,161
2010-05-14	1,301	1,321	1,245	1,252	26,100	1,252
2010-05-13	1,320	1,340	1,305	1,331	10,600	1,331
2010-05-12	1,287	1,347	1,287	1,339	6,600	1,339
2010-05-11	1,389	1,389	1,300	1,300	8,700	1,300
2010-05-10	1,300	1,339	1,291	1,329	12,900	1,329
2010-05-07	1,299	1,328	1,260	1,299	14,300	1,299
2010-05-06	1,415	1,423	1,383	1,389	17,900	1,389
2010-04-30	1,481	1,482	1,452	1,475	19,000	1,475
2010-04-28	1,424	1,468	1,380	1,467	21,400	1,467
2010-04-27	1,481	1,486	1,470	1,484	8,400	1,484
2010-04-26	1,455	1,482	1,449	1,482	18,400	1,482
2010-04-23	1,406	1,430	1,406	1,425	20,100	1,425
2010-04-22	1,397	1,398	1,384	1,392	15,500	1,392
2010-04-21	1,336	1,396	1,336	1,388	21,100	1,388
2010-04-20	1,364	1,364	1,335	1,349	9,100	1,349
2010-04-19	1,345	1,359	1,331	1,334	16,300	1,334
2010-04-16	1,364	1,368	1,350	1,355	11,700	1,355
2010-04-15	1,369	1,369	1,345	1,346	12,000	1,346
2010-04-14	1,364	1,370	1,333	1,340	12,000	1,340
2010-04-13	1,365	1,370	1,331	1,364	16,000	1,364
2010-04-12	1,358	1,374	1,350	1,365	15,700	1,365
2010-04-09	1,326	1,354	1,326	1,337	9,500	1,337
2010-04-08	1,330	1,354	1,296	1,320	34,300	1,320
2010-04-07	1,299	1,337	1,295	1,337	20,000	1,337
2010-04-06	1,280	1,297	1,270	1,281	26,300	1,281
2010-04-05	1,270	1,277	1,256	1,277	18,500	1,277
2010-04-02	1,282	1,282	1,240	1,256	7,700	1,256
2010-04-01	1,261	1,263	1,245	1,255	15,500	1,255
2010-03-31	1,284	1,286	1,250	1,250	13,200	1,250
2010-03-30	1,245	1,287	1,245	1,287	12,400	1,287
2010-03-29	1,229	1,260	1,228	1,254	7,800	1,254
2010-03-26	1,247	1,283	1,246	1,280	21,000	1,280
2010-03-25	1,295	1,295	1,212	1,245	36,400	1,245
2010-03-24	1,268	1,279	1,254	1,279	17,100	1,279
2010-03-23	1,238	1,248	1,230	1,240	13,800	1,240
2010-03-19	1,210	1,254	1,205	1,220	25,700	1,220
2010-03-18	1,210	1,220	1,201	1,205	19,000	1,205
2010-03-17	1,192	1,201	1,190	1,201	14,500	1,201
2010-03-16	1,166	1,183	1,161	1,180	11,400	1,180
2010-03-15	1,180	1,180	1,168	1,169	5,700	1,169
2010-03-12	1,177	1,186	1,158	1,172	15,000	1,172
2010-03-11	1,131	1,188	1,131	1,187	12,100	1,187
2010-03-10	1,186	1,186	1,129	1,129	15,700	1,129
2010-03-09	1,205	1,206	1,182	1,186	9,900	1,186
2010-03-08	1,226	1,237	1,196	1,214	13,400	1,214
2010-03-05	1,220	1,224	1,182	1,215	5,700	1,215
2010-03-04	1,195	1,220	1,191	1,191	7,700	1,191
2010-03-03	1,210	1,221	1,198	1,213	8,900	1,213
2010-03-02	1,168	1,210	1,168	1,210	5,200	1,210
2010-03-01	1,165	1,214	1,165	1,197	6,900	1,197
2010-02-26	1,169	1,195	1,139	1,195	16,400	1,195
2010-02-25	1,161	1,173	1,141	1,170	12,000	1,170
2010-02-24	1,120	1,159	1,120	1,131	16,700	1,131
2010-02-23	1,160	1,160	1,128	1,148	11,700	1,148
2010-02-22	1,166	1,166	1,145	1,154	14,200	1,154
2010-02-19	1,158	1,168	1,102	1,102	20,100	1,102
2010-02-18	1,137	1,157	1,134	1,150	11,500	1,150
2010-02-17	1,151	1,158	1,135	1,137	17,400	1,137
2010-02-16	1,123	1,145	1,100	1,134	17,500	1,134
2010-02-15	1,130	1,131	1,085	1,115	14,000	1,115
2010-02-12	1,025	1,055	1,025	1,040	7,000	1,040
2010-02-10	1,030	1,038	1,017	1,017	12,400	1,017
2010-02-09	1,035	1,039	1,020	1,026	13,300	1,026
2010-02-08	1,050	1,063	1,032	1,035	8,700	1,035
2010-02-05	1,056	1,091	1,052	1,057	4,500	1,057
2010-02-04	1,093	1,099	1,072	1,072	12,000	1,072
2010-02-03	1,132	1,132	1,090	1,090	10,100	1,090
2010-02-02	1,129	1,138	1,100	1,102	12,200	1,102
2010-02-01	1,093	1,111	1,069	1,099	15,500	1,099
2010-01-29	1,151	1,152	1,101	1,105	14,500	1,105
2010-01-28	1,164	1,195	1,154	1,171	8,100	1,171
2010-01-27	1,184	1,190	1,152	1,152	9,800	1,152
2010-01-26	1,185	1,203	1,164	1,164	11,700	1,164
2010-01-25	1,210	1,238	1,185	1,185	25,800	1,185
2010-01-22	1,184	1,184	1,150	1,165	27,400	1,165
2010-01-21	1,198	1,208	1,173	1,190	16,300	1,190
2010-01-20	1,195	1,200	1,175	1,200	13,800	1,200
2010-01-19	1,185	1,200	1,180	1,195	5,600	1,195
2010-01-18	1,167	1,185	1,155	1,185	6,500	1,185
2010-01-15	1,178	1,184	1,135	1,167	13,800	1,167
2010-01-14	1,200	1,200	1,188	1,190	9,500	1,190
2010-01-13	1,217	1,225	1,177	1,201	14,600	1,201
2010-01-12	1,180	1,220	1,165	1,210	32,300	1,210
2010-01-08	1,175	1,191	1,165	1,181	21,100	1,181
2010-01-07	1,190	1,190	1,165	1,175	9,300	1,175
2010-01-06	1,219	1,219	1,176	1,190	11,700	1,190
2010-01-05	1,218	1,220	1,170	1,199	15,000	1,199
2010-01-04	1,220	1,221	1,188	1,200	7,400	1,200

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2010年度]

3156 (株)レスターの時系列データ [2010年度]