1. HOME >
  2. 株価時系列 >
  3. 3156 >
  4. 2013年

3156 (株)レスター の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7101,7481,7101,73252,1001,732
2013-12-271,6871,7051,6811,70149,0001,701
2013-12-261,6581,7001,6581,68447,6001,684
2013-12-251,6261,6691,6261,65552,5001,655
2013-12-241,6501,6731,6291,63471,1001,634
2013-12-201,6461,6541,6311,65248,5001,652
2013-12-191,6561,6701,6391,64640,8001,646
2013-12-181,6501,6551,6451,65518,2001,655
2013-12-171,6381,6591,6381,65123,3001,651
2013-12-161,6461,6571,6321,63376,3001,633
2013-12-131,6671,6821,6471,65985,6001,659
2013-12-121,6721,6841,6631,67135,4001,671
2013-12-111,6891,6951,6671,68420,7001,684
2013-12-101,7041,7041,6901,69424,8001,694
2013-12-091,6901,7061,6881,70431,9001,704
2013-12-061,6681,6911,6671,68436,8001,684
2013-12-051,6861,7031,6611,66690,2001,666
2013-12-041,6931,6991,6791,68477,7001,684
2013-12-031,7231,7271,7111,71544,1001,715
2013-12-021,7391,7401,7151,72353,3001,723
2013-11-291,7241,7671,7241,73167,1001,731
2013-11-281,7381,7471,7211,72751,3001,727
2013-11-271,7111,7361,7101,72436,9001,724
2013-11-261,7571,7571,7081,71493,9001,714
2013-11-251,7341,8171,7101,757330,0001,757
2013-11-221,6931,7121,6781,69477,5001,694
2013-11-211,6991,7241,6841,69748,9001,697
2013-11-201,7371,7371,6741,683142,9001,683
2013-11-191,7661,7731,7311,73752,1001,737
2013-11-181,7831,7921,7701,77840,9001,778
2013-11-151,7691,7761,7501,77157,4001,771
2013-11-141,7701,7701,7431,75471,3001,754
2013-11-131,6811,7791,6671,753140,1001,753
2013-11-121,6641,6841,6631,67752,7001,677
2013-11-111,6621,6881,6571,66873,4001,668
2013-11-081,6041,6621,6041,64664,9001,646
2013-11-071,6401,6411,6051,625161,6001,625
2013-11-061,6341,6731,6311,64398,0001,643
2013-11-051,6381,6901,6221,639294,0001,639
2013-11-011,9151,9321,8631,87882,4001,878
2013-10-311,9841,9851,9471,95570,8001,955
2013-10-301,9801,9941,9551,95692,7001,956
2013-10-291,9441,9591,9261,95146,6001,951
2013-10-281,9421,9551,9141,94438,1001,944
2013-10-251,9721,9721,9231,94249,4001,942
2013-10-241,9551,9751,9501,97348,4001,973
2013-10-231,9892,0101,9671,98084,2001,980
2013-10-221,9901,9901,9541,97246,6001,972
2013-10-211,9751,9891,9521,98753,7001,987
2013-10-181,9351,9801,9301,97379,8001,973
2013-10-171,9451,9691,9241,93944,9001,939
2013-10-161,9141,9351,9031,92030,8001,920
2013-10-151,9501,9511,9261,92927,2001,929
2013-10-111,9501,9501,9271,94154,2001,941
2013-10-101,8751,9291,8641,92778,3001,927
2013-10-091,8131,8801,7951,87861,0001,878
2013-10-081,7961,8401,7681,83354,2001,833
2013-10-071,8241,8401,8001,82141,7001,821
2013-10-041,8401,8451,8001,82248,5001,822
2013-10-031,8441,8731,8251,84535,0001,845
2013-10-021,8801,9171,8441,85055,0001,850
2013-10-011,8511,9121,8461,87984,8001,879
2013-09-301,8531,8681,8231,84188,6001,841
2013-09-271,8981,8991,8711,89351,9001,893
2013-09-261,8491,9241,8401,91153,1001,911
2013-09-251,9331,9331,8701,88441,8001,884
2013-09-241,9251,9501,9111,93350,0001,933
2013-09-201,9251,9561,9011,95497,5001,954
2013-09-191,8801,9101,8771,90959,8001,909
2013-09-181,8581,8751,8531,87061,9001,870
2013-09-171,8411,8701,8401,84057,0001,840
2013-09-131,7831,8321,7651,829107,3001,829
2013-09-121,7651,7841,7321,76485,6001,764
2013-09-111,7851,7991,7731,78839,1001,788
2013-09-101,7901,7991,7561,76168,1001,761
2013-09-091,7351,7821,7351,78067,7001,780
2013-09-061,6901,7061,6781,70556,5001,705
2013-09-051,6651,6961,6601,68460,8001,684
2013-09-041,6321,6551,6321,65332,4001,653
2013-09-031,6391,6391,6191,63933,3001,639
2013-09-021,6311,6311,6021,60342,7001,603
2013-08-301,6531,6701,6301,63828,3001,638
2013-08-291,6221,6581,6201,65151,1001,651
2013-08-281,6511,6591,6111,62287,9001,622
2013-08-271,6941,7011,6661,68753,0001,687
2013-08-261,7191,7191,6891,70026,9001,700
2013-08-231,7251,7331,6911,69655,8001,696
2013-08-221,7061,7211,6951,70334,5001,703
2013-08-211,7181,7281,6951,70938,0001,709
2013-08-201,7371,7431,7181,72341,6001,723
2013-08-191,7611,7611,7231,74444,2001,744
2013-08-161,7441,7631,7421,75316,8001,753
2013-08-151,7491,7871,7471,75754,3001,757
2013-08-141,7801,7941,7381,76658,0001,766
2013-08-131,7901,7901,7561,78057,0001,780
2013-08-121,6951,8041,6821,773184,8001,773
2013-08-091,6661,6821,6321,65568,4001,655
2013-08-081,6521,6801,6481,64834,7001,648
2013-08-071,6561,6821,6481,65038,9001,650
2013-08-061,6761,6961,6621,69238,4001,692
2013-08-051,6611,7101,6551,68457,7001,684
2013-08-021,6741,6741,6541,66233,8001,662
2013-08-011,6091,6501,6071,63931,8001,639
2013-07-311,6631,6691,6171,62040,7001,620
2013-07-301,6361,6751,6341,66052,9001,660
2013-07-291,6871,6871,6281,63674,8001,636
2013-07-261,7101,7251,6821,70438,6001,704
2013-07-251,7441,7521,7001,718116,0001,718
2013-07-241,7701,7701,7361,75755,8001,757
2013-07-231,7811,7921,7521,77485,2001,774
2013-07-221,8151,8151,7631,79837,8001,798
2013-07-191,8261,8381,7751,79487,9001,794
2013-07-181,8031,8371,8031,82239,8001,822
2013-07-171,8091,8101,7881,80446,2001,804
2013-07-161,8151,8481,8051,82281,9001,822
2013-07-121,7761,8051,7551,79171,0001,791
2013-07-111,7481,7651,7231,75747,1001,757
2013-07-101,7371,7781,7251,74984,1001,749
2013-07-091,7071,7241,6961,71433,7001,714
2013-07-081,7621,7961,6921,69584,6001,695
2013-07-051,7451,7581,7341,75743,7001,757
2013-07-041,7391,7621,7111,72257,9001,722
2013-07-031,7751,7751,7131,72579,9001,725
2013-07-021,6961,7421,6861,74267,7001,742
2013-07-011,6831,6881,6331,68658,7001,686
2013-06-281,5941,6571,5941,65771,9001,657
2013-06-271,5871,5901,5091,58482,9001,584
2013-06-261,6821,6871,5591,56758,4001,567
2013-06-251,7051,7051,6111,64274,9001,642
2013-06-241,7691,7691,6871,69480,4001,694
2013-06-211,6431,7311,6221,729311,2001,729
2013-06-201,6121,6701,5831,670119,2001,670
2013-06-191,6451,6671,6001,62761,2001,627
2013-06-181,6041,6331,5871,62737,9001,627
2013-06-171,5531,6021,5301,58872,4001,588
2013-06-141,6341,6511,5851,599104,2001,599
2013-06-131,5961,6051,5321,584103,8001,584
2013-06-121,5581,6091,5451,60255,1001,602
2013-06-111,6461,6701,6051,620100,0001,620
2013-06-101,5911,6531,5881,640123,1001,640
2013-06-071,5021,5651,4731,523202,3001,523
2013-06-061,6351,6751,5241,533265,5001,533
2013-06-051,7311,7981,7001,705135,1001,705
2013-06-041,6981,7371,6421,73795,4001,737
2013-06-031,7921,7921,7001,701146,0001,701
2013-05-311,7991,8551,7561,784129,9001,784
2013-05-301,8301,8311,7601,771152,1001,771
2013-05-291,8501,9271,8171,884138,0001,884
2013-05-281,7401,8151,7281,799113,0001,799
2013-05-271,8001,8001,7051,722137,2001,722
2013-05-241,9021,9151,7751,823163,9001,823
2013-05-231,9582,0241,8771,878208,8001,878
2013-05-222,0002,0011,9321,935175,2001,935
2013-05-212,0042,0351,9702,00884,9002,008
2013-05-202,0702,0701,9962,004113,9002,004
2013-05-171,9622,0581,9312,017134,4002,017
2013-05-161,9902,0351,8881,962199,5001,962
2013-05-152,1012,1331,9302,010263,3002,010
2013-05-142,0952,1222,0682,070201,8002,070
2013-05-132,1222,1732,0222,095493,4002,095
2013-05-102,3212,3502,2982,341168,8002,341
2013-05-092,3302,3602,2972,297179,8002,297
2013-05-082,3682,4082,3032,319281,6002,319
2013-05-072,3182,3642,3102,335225,0002,335
2013-05-022,2602,2852,2522,268101,6002,268
2013-05-012,2722,3212,2512,284144,5002,284
2013-04-302,2322,3082,2282,282140,4002,282
2013-04-262,2882,3632,2522,256405,3002,256
2013-04-252,2612,2782,2142,252161,5002,252
2013-04-242,2922,2932,2312,282155,1002,282
2013-04-232,2522,2802,2002,253250,1002,253
2013-04-222,1312,2602,1252,252392,4002,252
2013-04-192,0602,1082,0402,101118,7002,101
2013-04-182,0472,0802,0312,040156,5002,040
2013-04-172,1022,1122,0302,046248,9002,046
2013-04-162,1362,1502,0952,098207,3002,098
2013-04-152,0662,1792,0462,176250,0002,176
2013-04-122,0442,0802,0272,066129,1002,066
2013-04-112,0552,0902,0232,052124,9002,052
2013-04-102,0712,0952,0362,056114,5002,056
2013-04-092,1032,1332,0612,071122,7002,071
2013-04-082,1212,1442,0772,118136,2002,118
2013-04-052,1122,1222,0412,072223,5002,072
2013-04-042,0342,0381,9682,038213,5002,038
2013-04-032,0272,1012,0062,068165,6002,068
2013-04-021,9102,0271,8701,997229,7001,997
2013-04-012,1402,1411,9851,990162,0001,990
2013-03-292,1332,1702,1162,14798,2002,147
2013-03-282,2132,2142,1312,154109,0002,154
2013-03-272,1282,2172,1122,20897,2002,208
2013-03-262,1622,1702,1342,148126,1002,148
2013-03-252,2322,2502,1612,176196,5002,176
2013-03-222,2992,2992,2282,231214,6002,231
2013-03-212,2852,3202,2652,313162,9002,313
2013-03-192,3422,3592,2512,263197,4002,263
2013-03-182,2582,3752,2352,317351,0002,317
2013-03-152,2792,3182,2302,250312,4002,250
2013-03-142,1792,2672,1652,248376,8002,248
2013-03-132,0902,1632,0892,129169,9002,129
2013-03-122,1902,1902,1032,106232,8002,106
2013-03-112,1472,1932,0842,103382,0002,103
2013-03-082,0312,1002,0252,097256,2002,097
2013-03-072,0452,0472,0042,014113,2002,014
2013-03-062,0482,0602,0112,037120,4002,037
2013-03-052,0652,0951,9852,009243,0002,009
2013-03-041,9642,0251,9622,015261,7002,015
2013-03-011,9031,9631,9001,939149,4001,939
2013-02-281,9571,9571,9011,916212,6001,916
2013-02-271,9641,9641,8791,931282,2001,931
2013-02-261,9051,9641,9011,943200,7001,943
2013-02-251,9601,9701,9261,950190,3001,950
2013-02-221,9121,9381,8851,920247,0001,920
2013-02-211,9291,9811,8931,916246,7001,916
2013-02-201,9021,9411,8551,932257,6001,932
2013-02-191,7651,9181,7651,866274,3001,866
2013-02-181,8171,8681,7731,790222,7001,790
2013-02-151,7581,7901,6801,787218,8001,787
2013-02-141,8031,8301,7401,767240,4001,767
2013-02-131,8721,8811,7731,789239,6001,789
2013-02-122,0552,1001,8731,883387,2001,883
2013-02-082,1302,1331,9852,005276,9002,005
2013-02-072,1352,1452,0502,100275,3002,100
2013-02-061,9382,1601,9212,119438,1002,119
2013-02-051,8611,9201,8601,886110,4001,886
2013-02-041,9141,9601,8941,897152,2001,897
2013-02-011,9441,9441,8561,899149,3001,899
2013-01-311,8491,9091,8251,905275,0001,905
2013-01-301,6841,8251,6641,810310,2001,810
2013-01-291,7011,7161,6601,674115,2001,674
2013-01-281,6901,7081,6621,66396,4001,663
2013-01-251,6411,6681,6191,66798,9001,667
2013-01-241,5721,6211,5721,62168,7001,621
2013-01-231,6271,6331,5711,57597,4001,575
2013-01-221,6631,6671,6211,65053,2001,650
2013-01-211,6531,6641,6391,65054,3001,650
2013-01-181,6031,6551,6011,650108,7001,650
2013-01-171,5861,6061,5381,563108,7001,563
2013-01-161,6311,6321,5871,591100,0001,591
2013-01-151,6741,6861,6201,626109,3001,626
2013-01-111,6701,6741,6551,67039,5001,670
2013-01-101,6971,7001,6441,65193,4001,651
2013-01-091,6901,7101,6781,69766,7001,697
2013-01-081,7051,7131,6801,69868,5001,698
2013-01-071,7411,7551,6951,70067,6001,700
2013-01-041,7301,7801,7241,734124,6001,734

分割・併合履歴 ： なし