3156 (株)レスターの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,699	1,721	1,681	1,716	65,500	1,716
2012-12-27	1,657	1,698	1,631	1,684	124,500	1,684
2012-12-26	1,665	1,690	1,611	1,623	106,200	1,623
2012-12-25	1,680	1,709	1,661	1,665	47,200	1,665
2012-12-21	1,695	1,726	1,667	1,682	118,900	1,682
2012-12-20	1,687	1,694	1,665	1,683	61,000	1,683
2012-12-19	1,701	1,717	1,655	1,698	132,300	1,698
2012-12-18	1,715	1,716	1,688	1,707	76,600	1,707
2012-12-17	1,728	1,735	1,711	1,715	67,800	1,715
2012-12-14	1,696	1,744	1,683	1,728	163,700	1,728
2012-12-13	1,653	1,680	1,643	1,656	51,300	1,656
2012-12-12	1,637	1,687	1,634	1,647	62,400	1,647
2012-12-11	1,642	1,650	1,619	1,627	50,600	1,627
2012-12-10	1,672	1,681	1,631	1,638	53,100	1,638
2012-12-07	1,661	1,710	1,661	1,688	48,400	1,688
2012-12-06	1,659	1,722	1,646	1,701	141,500	1,701
2012-12-05	1,658	1,667	1,615	1,619	68,900	1,619
2012-12-04	1,645	1,694	1,644	1,655	62,100	1,655
2012-12-03	1,644	1,701	1,612	1,691	87,600	1,691
2012-11-30	1,716	1,726	1,643	1,643	208,200	1,643
2012-11-29	1,667	1,760	1,666	1,722	129,800	1,722
2012-11-28	1,689	1,710	1,675	1,682	65,900	1,682
2012-11-27	1,650	1,715	1,647	1,691	106,000	1,691
2012-11-26	1,715	1,748	1,666	1,686	106,400	1,686
2012-11-22	1,715	1,720	1,689	1,710	84,800	1,710
2012-11-21	1,630	1,711	1,630	1,690	177,600	1,690
2012-11-20	1,550	1,611	1,550	1,608	97,200	1,608
2012-11-19	1,567	1,586	1,540	1,569	40,900	1,569
2012-11-16	1,571	1,594	1,550	1,567	54,200	1,567
2012-11-15	1,488	1,575	1,488	1,566	100,300	1,566
2012-11-14	1,451	1,478	1,429	1,470	28,000	1,470
2012-11-13	1,439	1,475	1,415	1,466	76,700	1,466
2012-11-12	1,500	1,500	1,430	1,443	77,500	1,443
2012-11-09	1,535	1,555	1,464	1,494	83,700	1,494
2012-11-08	1,536	1,566	1,530	1,537	48,100	1,537
2012-11-07	1,570	1,574	1,530	1,560	72,800	1,560
2012-11-06	1,547	1,580	1,527	1,571	82,700	1,571
2012-11-05	1,568	1,572	1,550	1,561	21,500	1,561
2012-11-02	1,570	1,588	1,561	1,583	57,700	1,583
2012-11-01	1,500	1,577	1,488	1,574	124,600	1,574
2012-10-31	1,525	1,528	1,480	1,489	70,300	1,489
2012-10-30	1,525	1,550	1,511	1,514	77,800	1,514
2012-10-29	1,554	1,590	1,510	1,519	61,600	1,519
2012-10-26	1,602	1,605	1,537	1,574	85,400	1,574
2012-10-25	1,519	1,623	1,519	1,581	169,000	1,581
2012-10-24	1,483	1,526	1,483	1,514	112,800	1,514
2012-10-23	1,528	1,543	1,485	1,502	53,600	1,502
2012-10-22	1,520	1,559	1,508	1,512	88,400	1,512
2012-10-19	1,431	1,585	1,431	1,585	151,000	1,585
2012-10-18	1,451	1,468	1,426	1,433	59,800	1,433
2012-10-17	1,466	1,470	1,416	1,450	74,200	1,450
2012-10-16	1,406	1,446	1,373	1,436	134,500	1,436
2012-10-15	1,520	1,533	1,413	1,427	96,700	1,427
2012-10-12	1,483	1,519	1,477	1,506	90,000	1,506
2012-10-11	1,496	1,540	1,466	1,486	105,700	1,486
2012-10-10	1,562	1,570	1,476	1,497	115,900	1,497
2012-10-09	1,646	1,647	1,570	1,593	128,100	1,593
2012-10-05	1,549	1,642	1,530	1,642	168,500	1,642
2012-10-04	1,533	1,670	1,518	1,558	293,300	1,558
2012-10-03	1,462	1,522	1,456	1,506	131,800	1,506
2012-10-02	1,380	1,510	1,377	1,475	255,600	1,475
2012-10-01	1,378	1,388	1,368	1,373	95,400	1,373
2012-09-28	1,369	1,398	1,353	1,377	143,100	1,377
2012-09-27	1,268	1,389	1,254	1,371	325,300	1,371
2012-09-26	1,234	1,257	1,222	1,251	35,200	1,251
2012-09-25	1,249	1,249	1,215	1,246	58,100	1,246
2012-09-24	1,268	1,268	1,231	1,255	86,000	1,255
2012-09-21	1,267	1,297	1,253	1,260	306,900	1,260
2012-09-20	1,159	1,175	1,145	1,147	39,800	1,147
2012-09-19	1,150	1,160	1,140	1,160	55,700	1,160
2012-09-18	1,078	1,160	1,057	1,150	68,000	1,150
2012-09-14	1,048	1,082	1,042	1,080	38,600	1,080
2012-09-13	993	1,022	991	1,022	20,500	1,022
2012-09-12	958	979	955	976	9,800	976
2012-09-11	959	960	948	960	7,600	960
2012-09-10	958	962	950	959	5,400	959
2012-09-07	932	962	932	958	9,900	958
2012-09-06	926	928	917	920	10,000	920
2012-09-05	942	952	926	928	10,200	928
2012-09-04	975	975	955	955	10,000	955
2012-09-03	981	993	975	975	6,300	975
2012-08-31	986	990	981	981	6,100	981
2012-08-30	1,000	1,000	991	991	3,600	991
2012-08-29	1,011	1,013	1,000	1,003	6,600	1,003
2012-08-28	1,029	1,029	1,000	1,011	11,100	1,011
2012-08-27	1,030	1,039	1,025	1,025	3,600	1,025
2012-08-24	1,030	1,033	1,030	1,030	4,300	1,030
2012-08-23	1,040	1,040	1,031	1,035	8,900	1,035
2012-08-22	1,034	1,039	1,025	1,033	18,000	1,033
2012-08-21	1,034	1,047	1,032	1,046	8,700	1,046
2012-08-20	1,053	1,053	1,034	1,034	11,200	1,034
2012-08-17	1,048	1,054	1,040	1,053	5,100	1,053
2012-08-16	1,042	1,049	1,042	1,048	4,600	1,048
2012-08-15	1,042	1,061	1,030	1,050	11,600	1,050
2012-08-14	1,034	1,048	1,034	1,042	9,200	1,042
2012-08-13	1,042	1,045	1,034	1,034	2,900	1,034
2012-08-10	1,045	1,045	1,030	1,042	15,500	1,042
2012-08-09	970	992	943	992	9,200	992
2012-08-08	963	970	942	970	11,900	970
2012-08-07	948	962	940	950	6,400	950
2012-08-06	946	951	925	951	7,400	951
2012-08-03	961	961	931	940	5,800	940
2012-08-02	941	963	924	948	6,800	948
2012-08-01	960	964	941	948	5,200	948
2012-07-31	935	960	924	958	11,700	958
2012-07-30	946	969	915	924	15,300	924
2012-07-27	944	957	932	946	15,100	946
2012-07-26	940	947	927	929	11,200	929
2012-07-25	989	989	940	940	16,200	940
2012-07-24	951	959	938	959	13,600	959
2012-07-23	993	993	963	963	7,900	963
2012-07-20	1,001	1,005	976	979	10,500	979
2012-07-19	997	1,014	992	1,001	9,400	1,001
2012-07-18	1,013	1,016	969	972	14,600	972
2012-07-17	1,024	1,034	1,008	1,020	7,200	1,020
2012-07-13	1,035	1,035	1,020	1,020	6,800	1,020
2012-07-12	1,023	1,038	1,022	1,035	8,200	1,035
2012-07-11	1,062	1,062	1,023	1,027	6,000	1,027
2012-07-10	1,050	1,066	1,031	1,032	10,300	1,032
2012-07-09	1,050	1,072	1,046	1,046	5,000	1,046
2012-07-06	1,062	1,085	1,062	1,067	9,800	1,067
2012-07-05	1,094	1,094	1,071	1,071	11,700	1,071
2012-07-04	1,078	1,091	1,075	1,076	8,100	1,076
2012-07-03	1,059	1,084	1,059	1,078	11,000	1,078
2012-07-02	1,059	1,070	1,051	1,058	12,600	1,058
2012-06-29	1,029	1,058	1,019	1,047	15,800	1,047
2012-06-28	1,006	1,032	1,006	1,023	10,000	1,023
2012-06-27	1,001	1,009	996	1,005	3,700	1,005
2012-06-26	993	1,014	993	995	9,600	995
2012-06-25	1,038	1,043	1,008	1,008	10,600	1,008
2012-06-22	1,006	1,015	1,005	1,008	4,500	1,008
2012-06-21	1,010	1,018	1,008	1,015	4,100	1,015
2012-06-20	989	1,006	989	997	6,200	997
2012-06-19	992	999	974	976	6,000	976
2012-06-18	976	999	973	995	6,900	995
2012-06-15	980	981	966	976	15,100	976
2012-06-14	955	979	938	977	7,200	977
2012-06-13	981	981	950	960	9,500	960
2012-06-12	963	979	944	976	10,100	976
2012-06-11	983	983	965	965	12,400	965
2012-06-08	980	982	963	973	18,300	973
2012-06-07	951	980	946	980	12,000	980
2012-06-06	930	942	929	942	8,100	942
2012-06-05	918	929	906	929	9,800	929
2012-06-04	939	955	916	916	12,000	916
2012-06-01	981	981	960	972	7,700	972
2012-05-31	1,004	1,004	978	981	12,200	981
2012-05-30	1,000	1,010	983	1,010	16,000	1,010
2012-05-29	956	988	940	988	16,600	988
2012-05-28	971	982	959	963	6,900	963
2012-05-25	1,000	1,000	973	977	17,900	977
2012-05-24	1,007	1,010	966	1,010	17,100	1,010
2012-05-23	1,030	1,030	998	1,008	13,800	1,008
2012-05-22	1,029	1,033	1,015	1,021	14,900	1,021
2012-05-21	969	1,023	969	1,020	21,100	1,020
2012-05-18	975	986	966	984	24,300	984
2012-05-17	983	1,018	982	1,005	21,400	1,005
2012-05-16	1,013	1,016	991	1,013	12,600	1,013
2012-05-15	1,037	1,037	994	1,019	20,800	1,019
2012-05-14	1,093	1,093	1,052	1,053	14,700	1,053
2012-05-11	1,138	1,138	1,095	1,095	23,700	1,095
2012-05-10	1,122	1,145	1,121	1,138	37,800	1,138
2012-05-09	1,050	1,139	1,027	1,089	28,100	1,089
2012-05-08	1,052	1,089	1,050	1,064	11,200	1,064
2012-05-07	1,072	1,083	1,041	1,050	29,800	1,050
2012-05-02	1,088	1,100	1,081	1,096	16,900	1,096
2012-05-01	1,092	1,100	1,081	1,095	18,000	1,095
2012-04-27	1,112	1,119	1,100	1,104	16,300	1,104
2012-04-26	1,122	1,131	1,097	1,102	14,600	1,102
2012-04-25	1,106	1,123	1,094	1,123	12,600	1,123
2012-04-24	1,114	1,119	1,104	1,109	10,300	1,109
2012-04-23	1,145	1,150	1,121	1,124	14,900	1,124
2012-04-20	1,145	1,147	1,130	1,138	8,600	1,138
2012-04-19	1,180	1,185	1,144	1,145	14,800	1,145
2012-04-18	1,136	1,165	1,135	1,158	29,100	1,158
2012-04-17	1,130	1,137	1,111	1,125	12,600	1,125
2012-04-16	1,147	1,147	1,099	1,100	16,200	1,100
2012-04-13	1,145	1,158	1,124	1,151	24,300	1,151
2012-04-12	1,100	1,116	1,077	1,116	25,300	1,116
2012-04-11	1,081	1,086	1,071	1,082	28,700	1,082
2012-04-10	1,093	1,116	1,093	1,103	48,000	1,103
2012-04-09	1,117	1,117	1,094	1,094	34,500	1,094
2012-04-06	1,116	1,125	1,115	1,120	20,900	1,120
2012-04-05	1,120	1,138	1,107	1,129	43,600	1,129
2012-04-04	1,188	1,205	1,116	1,120	47,100	1,120
2012-04-03	1,210	1,210	1,182	1,187	30,000	1,187
2012-04-02	1,235	1,247	1,222	1,222	33,300	1,222
2012-03-30	1,195	1,234	1,187	1,220	59,200	1,220
2012-03-29	1,178	1,200	1,171	1,193	44,700	1,193
2012-03-28	1,151	1,186	1,148	1,171	28,000	1,171
2012-03-27	1,185	1,203	1,170	1,203	53,900	1,203
2012-03-26	1,180	1,187	1,144	1,144	49,200	1,144
2012-03-23	1,120	1,201	1,115	1,181	65,900	1,181
2012-03-22	1,145	1,189	1,137	1,138	86,100	1,138
2012-03-21	1,187	1,193	1,150	1,150	41,800	1,150
2012-03-19	1,200	1,220	1,198	1,206	93,300	1,206
2012-03-16	1,126	1,187	1,111	1,175	68,000	1,175
2012-03-15	1,077	1,120	1,077	1,101	60,300	1,101
2012-03-14	1,065	1,095	1,065	1,069	40,200	1,069
2012-03-13	1,066	1,071	1,049	1,049	30,400	1,049
2012-03-12	1,069	1,078	1,057	1,057	46,200	1,057
2012-03-09	1,048	1,054	1,013	1,039	63,300	1,039
2012-03-08	1,040	1,045	980	1,030	27,500	1,030
2012-03-07	1,013	1,040	1,013	1,040	27,100	1,040
2012-03-06	1,035	1,048	1,035	1,039	26,600	1,039
2012-03-05	1,046	1,050	1,038	1,040	48,200	1,040
2012-03-02	1,045	1,051	1,031	1,035	20,000	1,035
2012-03-01	1,050	1,076	1,024	1,045	52,500	1,045
2012-02-29	1,048	1,054	1,038	1,050	21,800	1,050
2012-02-28	1,033	1,055	1,026	1,049	28,800	1,049
2012-02-27	1,081	1,081	1,051	1,058	23,100	1,058
2012-02-24	1,085	1,085	1,065	1,080	21,200	1,080
2012-02-23	1,022	1,093	1,010	1,093	51,700	1,093
2012-02-22	979	1,024	979	1,024	30,800	1,024
2012-02-21	987	987	954	977	17,800	977
2012-02-20	992	999	983	989	17,200	989
2012-02-17	984	991	980	991	21,800	991
2012-02-16	981	994	970	978	26,900	978
2012-02-15	967	1,005	966	990	57,800	990
2012-02-14	931	958	930	958	29,100	958
2012-02-13	926	938	920	933	20,800	933
2012-02-10	941	944	920	930	56,600	930
2012-02-09	869	959	860	926	185,300	926
2012-02-08	809	810	804	809	6,100	809
2012-02-07	808	809	807	808	6,300	808
2012-02-06	804	812	804	808	15,500	808
2012-02-03	798	805	798	802	9,400	802
2012-02-02	799	808	787	802	12,000	802
2012-02-01	802	810	795	798	8,200	798
2012-01-31	806	806	796	801	5,700	801
2012-01-30	799	812	798	801	10,900	801
2012-01-27	799	799	794	799	11,400	799
2012-01-26	797	801	793	795	7,500	795
2012-01-25	803	804	788	797	16,400	797
2012-01-24	788	802	788	788	10,400	788
2012-01-23	795	799	790	792	9,400	792
2012-01-20	768	798	762	798	14,100	798
2012-01-19	770	771	758	761	9,100	761
2012-01-18	770	774	761	766	8,100	766
2012-01-17	763	768	751	765	6,500	765
2012-01-16	760	764	757	763	8,900	763
2012-01-13	751	773	751	772	12,600	772
2012-01-12	754	765	751	751	14,900	751
2012-01-11	758	769	758	762	19,000	762
2012-01-10	757	760	750	760	10,000	760
2012-01-06	749	756	738	748	6,600	748
2012-01-05	749	751	745	749	12,400	749
2012-01-04	740	748	735	748	14,100	748

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 [2012年度]

3156 (株)レスターの時系列データ [2012年度]