3156 (株)レスターの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	724	734	722	728	7,800	728
2011-12-29	725	727	716	722	5,700	722
2011-12-28	718	728	718	720	7,900	720
2011-12-27	715	716	710	714	6,500	714
2011-12-26	710	715	707	711	13,600	711
2011-12-22	710	715	710	711	12,900	711
2011-12-21	715	720	714	715	7,100	715
2011-12-20	710	710	704	710	3,200	710
2011-12-19	703	713	700	707	9,900	707
2011-12-16	706	713	701	701	11,000	701
2011-12-15	714	719	703	703	7,400	703
2011-12-14	720	726	712	714	8,500	714
2011-12-13	713	721	712	720	6,600	720
2011-12-12	709	728	706	722	19,000	722
2011-12-09	689	701	689	700	38,100	700
2011-12-08	702	703	696	701	19,200	701
2011-12-07	704	707	698	704	20,500	704
2011-12-06	716	722	706	706	14,800	706
2011-12-05	712	719	712	716	4,100	716
2011-12-02	717	717	706	708	8,500	708
2011-12-01	710	719	708	713	7,800	713
2011-11-30	696	704	690	697	9,300	697
2011-11-29	695	705	694	700	12,900	700
2011-11-28	688	698	685	685	15,600	685
2011-11-25	708	710	690	690	10,600	690
2011-11-24	705	705	694	702	10,000	702
2011-11-22	699	710	698	707	5,400	707
2011-11-21	700	707	699	706	3,800	706
2011-11-18	702	706	699	706	9,300	706
2011-11-17	710	710	703	709	7,500	709
2011-11-16	719	723	709	710	10,000	710
2011-11-15	719	725	716	718	7,900	718
2011-11-14	725	735	721	734	5,400	734
2011-11-11	725	731	716	725	9,000	725
2011-11-10	725	726	718	725	9,400	725
2011-11-09	744	745	734	745	7,700	745
2011-11-08	745	749	733	734	10,200	734
2011-11-07	745	755	742	755	9,200	755
2011-11-04	746	756	740	755	14,600	755
2011-11-02	747	750	738	740	9,800	740
2011-11-01	748	757	741	741	6,200	741
2011-10-31	751	773	751	762	15,900	762
2011-10-28	760	767	749	749	8,000	749
2011-10-27	732	753	732	753	9,600	753
2011-10-26	733	745	730	734	6,800	734
2011-10-25	750	750	735	739	9,300	739
2011-10-24	742	745	733	740	5,000	740
2011-10-21	729	736	729	730	3,900	730
2011-10-20	747	752	725	725	15,300	725
2011-10-19	756	760	753	753	4,200	753
2011-10-18	763	765	749	749	17,000	749
2011-10-17	779	779	763	768	4,300	768
2011-10-14	757	764	750	750	9,100	750
2011-10-13	782	784	775	775	4,300	775
2011-10-12	750	777	750	767	4,900	767
2011-10-11	747	761	744	753	7,900	753
2011-10-07	730	758	730	739	14,200	739
2011-10-06	736	754	730	743	5,500	743
2011-10-05	763	778	725	725	25,500	725
2011-10-04	786	786	757	760	14,500	760
2011-10-03	806	806	783	787	9,300	787
2011-09-30	839	844	820	821	4,600	821
2011-09-29	816	846	816	846	16,600	846
2011-09-28	767	820	767	820	13,000	820
2011-09-27	773	778	762	778	12,300	778
2011-09-26	786	788	754	754	14,800	754
2011-09-22	802	806	783	798	20,200	798
2011-09-21	817	832	812	812	11,700	812
2011-09-20	832	835	820	820	7,300	820
2011-09-16	810	850	807	850	24,300	850
2011-09-15	807	817	805	815	15,400	815
2011-09-14	795	808	795	800	12,800	800
2011-09-13	807	816	802	808	10,500	808
2011-09-12	807	812	801	805	8,900	805
2011-09-09	830	834	826	831	19,000	831
2011-09-08	821	829	813	823	6,300	823
2011-09-07	824	825	814	822	11,300	822
2011-09-06	812	820	799	815	13,800	815
2011-09-05	832	832	808	822	8,000	822
2011-09-02	831	842	828	830	10,900	830
2011-09-01	840	848	829	842	25,200	842
2011-08-31	854	854	846	849	4,700	849
2011-08-30	827	854	825	854	29,900	854
2011-08-29	826	826	807	820	17,400	820
2011-08-26	806	815	801	815	11,200	815
2011-08-25	828	828	806	806	18,800	806
2011-08-24	790	798	777	798	19,500	798
2011-08-23	806	807	795	797	10,100	797
2011-08-22	800	804	791	793	10,200	793
2011-08-19	780	793	777	785	7,400	785
2011-08-18	818	818	791	795	7,500	795
2011-08-17	813	818	810	816	6,500	816
2011-08-16	802	814	799	809	10,300	809
2011-08-15	806	820	802	805	16,600	805
2011-08-12	821	821	791	806	22,000	806
2011-08-11	830	830	790	820	52,300	820
2011-08-10	758	782	736	740	34,900	740
2011-08-09	732	734	715	734	34,000	734
2011-08-08	752	755	742	742	22,400	742
2011-08-05	763	763	751	758	23,700	758
2011-08-04	766	779	766	772	25,400	772
2011-08-03	787	788	775	775	25,400	775
2011-08-02	802	802	792	792	14,700	792
2011-08-01	800	817	798	802	19,900	802
2011-07-29	828	834	820	820	9,400	820
2011-07-28	847	847	833	843	8,500	843
2011-07-27	865	865	847	847	9,000	847
2011-07-26	866	873	865	868	4,600	868
2011-07-25	874	874	865	866	7,100	866
2011-07-22	864	875	864	875	6,600	875
2011-07-21	875	875	863	863	9,100	863
2011-07-20	876	884	873	880	8,300	880
2011-07-19	872	873	855	870	7,800	870
2011-07-15	851	870	851	869	7,800	869
2011-07-14	856	868	852	858	9,700	858
2011-07-13	858	874	857	860	11,300	860
2011-07-12	865	878	858	878	6,700	878
2011-07-11	886	893	865	873	14,600	873
2011-07-08	890	895	881	886	12,100	886
2011-07-07	892	899	886	886	9,900	886
2011-07-06	891	905	887	905	14,100	905
2011-07-05	895	905	893	899	6,000	899
2011-07-04	896	911	888	895	20,300	895
2011-07-01	905	905	888	900	11,900	900
2011-06-30	873	905	863	905	25,300	905
2011-06-29	841	875	841	873	24,200	873
2011-06-28	840	840	809	839	12,400	839
2011-06-27	831	832	826	830	23,000	830
2011-06-24	830	840	827	832	21,300	832
2011-06-23	806	838	797	832	27,200	832
2011-06-22	784	812	783	812	32,100	812
2011-06-21	789	789	779	784	9,900	784
2011-06-20	807	807	774	779	29,600	779
2011-06-17	772	775	764	766	30,100	766
2011-06-16	776	781	771	781	12,300	781
2011-06-15	771	780	769	776	13,000	776
2011-06-14	772	773	767	767	18,700	767
2011-06-13	781	781	770	770	26,900	770
2011-06-10	800	805	787	787	23,600	787
2011-06-09	783	800	781	787	12,400	787
2011-06-08	790	790	782	785	11,200	785
2011-06-07	783	797	782	787	7,900	787
2011-06-06	796	796	780	781	21,400	781
2011-06-03	810	813	798	798	27,000	798
2011-06-02	810	825	809	812	15,400	812
2011-06-01	810	825	807	821	32,300	821
2011-05-31	805	810	805	808	18,600	808
2011-05-30	804	810	800	804	26,100	804
2011-05-27	812	813	803	803	24,400	803
2011-05-26	813	819	810	812	8,600	812
2011-05-25	828	830	805	813	17,100	813
2011-05-24	815	816	811	814	12,800	814
2011-05-23	825	825	814	815	16,100	815
2011-05-20	817	828	816	821	22,000	821
2011-05-19	806	820	806	816	23,300	816
2011-05-18	802	811	801	805	22,000	805
2011-05-17	800	808	800	804	18,000	804
2011-05-16	810	815	791	805	52,500	805
2011-05-13	847	850	810	820	52,000	820
2011-05-12	852	856	847	847	15,900	847
2011-05-11	853	854	850	852	9,500	852
2011-05-10	838	855	836	848	20,400	848
2011-05-09	849	850	839	843	27,500	843
2011-05-06	855	856	843	849	33,600	849
2011-05-02	867	872	855	856	25,900	856
2011-04-28	850	870	850	870	27,000	870
2011-04-27	864	872	848	849	33,900	849
2011-04-26	887	887	862	869	26,700	869
2011-04-25	895	895	875	879	26,000	879
2011-04-22	881	890	879	884	21,800	884
2011-04-21	883	888	879	881	12,800	881
2011-04-20	877	884	870	879	34,700	879
2011-04-19	883	889	868	868	37,300	868
2011-04-18	889	898	887	888	21,400	888
2011-04-15	885	890	880	883	11,500	883
2011-04-14	880	892	878	885	28,700	885
2011-04-13	885	897	879	879	19,100	879
2011-04-12	900	900	878	885	36,900	885
2011-04-11	913	919	899	901	24,500	901
2011-04-08	911	916	908	911	28,400	911
2011-04-07	927	932	912	912	19,200	912
2011-04-06	947	947	913	926	23,400	926
2011-04-05	990	990	946	947	23,600	947
2011-04-04	1,009	1,039	984	990	19,800	990
2011-04-01	1,047	1,047	1,011	1,013	27,400	1,013
2011-03-31	985	1,060	980	1,060	67,000	1,060
2011-03-30	966	984	957	982	26,300	982
2011-03-29	968	968	936	951	27,400	951
2011-03-28	978	989	965	989	19,600	989
2011-03-25	1,002	1,002	960	968	44,700	968
2011-03-24	984	990	965	970	42,000	970
2011-03-23	1,002	1,009	976	999	50,000	999
2011-03-22	1,008	1,016	987	1,000	57,400	1,000
2011-03-18	911	964	890	954	62,600	954
2011-03-17	800	888	792	881	87,400	881
2011-03-16	847	897	826	830	109,200	830
2011-03-15	838	883	763	862	118,500	862
2011-03-14	909	960	906	913	121,800	913
2011-03-11	1,131	1,150	1,109	1,122	77,100	1,122
2011-03-10	1,191	1,191	1,151	1,154	42,600	1,154
2011-03-09	1,195	1,204	1,190	1,190	22,400	1,190
2011-03-08	1,177	1,205	1,175	1,191	22,200	1,191
2011-03-07	1,194	1,200	1,180	1,187	30,200	1,187
2011-03-04	1,220	1,220	1,188	1,193	38,200	1,193
2011-03-03	1,220	1,220	1,188	1,200	23,400	1,200
2011-03-02	1,215	1,226	1,198	1,202	36,100	1,202
2011-03-01	1,250	1,268	1,235	1,235	31,100	1,235
2011-02-28	1,204	1,255	1,191	1,251	41,500	1,251
2011-02-25	1,172	1,203	1,151	1,185	47,400	1,185
2011-02-24	1,202	1,217	1,171	1,171	70,700	1,171
2011-02-23	1,189	1,286	1,183	1,232	84,200	1,232
2011-02-22	1,269	1,269	1,201	1,201	67,200	1,201
2011-02-21	1,286	1,302	1,265	1,269	33,600	1,269
2011-02-18	1,282	1,299	1,271	1,280	42,300	1,280
2011-02-17	1,259	1,306	1,255	1,306	58,300	1,306
2011-02-16	1,275	1,275	1,250	1,260	46,300	1,260
2011-02-15	1,252	1,287	1,242	1,282	73,900	1,282
2011-02-14	1,170	1,250	1,170	1,229	145,300	1,229
2011-02-10	1,130	1,150	1,100	1,150	101,200	1,150
2011-02-09	1,070	1,077	1,062	1,077	32,200	1,077
2011-02-08	1,040	1,068	1,038	1,055	26,100	1,055
2011-02-07	1,041	1,060	1,032	1,032	26,600	1,032
2011-02-04	1,050	1,051	1,035	1,036	32,500	1,036
2011-02-03	1,042	1,055	1,020	1,051	30,700	1,051
2011-02-02	1,044	1,069	1,044	1,050	27,700	1,050
2011-02-01	1,049	1,050	1,033	1,040	20,600	1,040
2011-01-31	1,025	1,049	1,017	1,049	35,400	1,049
2011-01-28	1,041	1,046	1,040	1,040	16,300	1,040
2011-01-27	1,044	1,048	1,036	1,048	14,200	1,048
2011-01-26	1,023	1,044	1,021	1,037	16,800	1,037
2011-01-25	1,030	1,045	1,021	1,023	34,600	1,023
2011-01-24	1,017	1,044	1,012	1,038	30,500	1,038
2011-01-21	1,050	1,059	1,025	1,025	51,500	1,025
2011-01-20	1,077	1,080	1,052	1,056	22,200	1,056
2011-01-19	1,069	1,094	1,059	1,084	26,900	1,084
2011-01-18	1,080	1,080	1,063	1,065	10,900	1,065
2011-01-17	1,070	1,093	1,051	1,069	32,800	1,069
2011-01-14	1,086	1,094	1,069	1,070	64,400	1,070
2011-01-13	1,046	1,135	1,046	1,116	70,600	1,116
2011-01-12	1,040	1,059	1,035	1,043	18,600	1,043
2011-01-11	1,060	1,060	1,000	1,040	55,200	1,040
2011-01-07	1,099	1,099	1,065	1,065	52,600	1,065
2011-01-06	1,086	1,109	1,070	1,084	43,700	1,084
2011-01-05	1,052	1,080	1,045	1,080	34,700	1,080
2011-01-04	1,059	1,059	1,040	1,049	31,800	1,049

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 [2011年度]

3156 (株)レスターの時系列データ [2011年度]