3156 (株)レスターの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,790	2,790	2,722	2,729	31,400	2,729
2015-12-29	2,716	2,799	2,700	2,790	23,100	2,790
2015-12-28	2,740	2,795	2,700	2,704	41,100	2,704
2015-12-25	2,797	2,800	2,709	2,718	50,000	2,718
2015-12-24	2,816	2,841	2,785	2,793	52,400	2,793
2015-12-22	2,820	2,845	2,802	2,823	88,000	2,823
2015-12-21	2,780	2,811	2,750	2,798	57,100	2,798
2015-12-18	2,767	2,850	2,759	2,807	113,400	2,807
2015-12-17	2,828	2,837	2,766	2,775	82,200	2,775
2015-12-16	2,800	2,818	2,767	2,804	55,900	2,804
2015-12-15	2,844	2,844	2,774	2,778	75,400	2,778
2015-12-14	2,740	2,845	2,740	2,827	93,000	2,827
2015-12-11	2,750	2,801	2,723	2,792	82,100	2,792
2015-12-10	2,799	2,805	2,777	2,800	72,100	2,800
2015-12-09	2,835	2,857	2,816	2,849	68,100	2,849
2015-12-08	2,815	2,861	2,790	2,847	84,200	2,847
2015-12-07	2,822	2,859	2,805	2,815	62,700	2,815
2015-12-04	2,824	2,849	2,768	2,811	80,500	2,811
2015-12-03	2,828	2,889	2,828	2,855	103,400	2,855
2015-12-02	2,921	2,923	2,789	2,866	163,000	2,866
2015-12-01	2,801	2,937	2,801	2,905	294,300	2,905
2015-11-30	2,608	2,659	2,596	2,659	52,900	2,659
2015-11-27	2,579	2,628	2,579	2,609	37,400	2,609
2015-11-26	2,599	2,603	2,564	2,579	71,900	2,579
2015-11-25	2,635	2,635	2,603	2,611	44,300	2,611
2015-11-24	2,730	2,730	2,650	2,672	84,300	2,672
2015-11-20	2,720	2,739	2,691	2,732	70,900	2,732
2015-11-19	2,736	2,780	2,660	2,724	121,600	2,724
2015-11-18	2,661	2,718	2,661	2,696	58,500	2,696
2015-11-17	2,656	2,685	2,656	2,666	47,000	2,666
2015-11-16	2,603	2,658	2,603	2,649	29,700	2,649
2015-11-13	2,618	2,690	2,603	2,665	43,200	2,665
2015-11-12	2,654	2,682	2,653	2,667	39,600	2,667
2015-11-11	2,654	2,690	2,653	2,682	30,500	2,682
2015-11-10	2,629	2,666	2,612	2,647	28,300	2,647
2015-11-09	2,635	2,687	2,634	2,675	44,900	2,675
2015-11-06	2,639	2,660	2,584	2,635	45,800	2,635
2015-11-05	2,528	2,657	2,528	2,641	70,800	2,641
2015-11-04	2,480	2,573	2,480	2,528	47,100	2,528
2015-11-02	2,435	2,490	2,381	2,471	50,800	2,471
2015-10-30	2,389	2,449	2,389	2,434	13,800	2,434
2015-10-29	2,444	2,456	2,361	2,400	43,100	2,400
2015-10-28	2,459	2,498	2,429	2,444	16,400	2,444
2015-10-27	2,475	2,485	2,455	2,458	15,600	2,458
2015-10-26	2,478	2,500	2,451	2,495	30,500	2,495
2015-10-23	2,497	2,498	2,453	2,453	24,700	2,453
2015-10-22	2,458	2,458	2,428	2,441	23,300	2,441
2015-10-21	2,412	2,492	2,412	2,477	39,800	2,477
2015-10-20	2,403	2,433	2,403	2,423	9,000	2,423
2015-10-19	2,413	2,423	2,379	2,404	21,800	2,404
2015-10-16	2,443	2,464	2,417	2,417	22,000	2,417
2015-10-15	2,360	2,447	2,360	2,441	26,000	2,441
2015-10-14	2,406	2,406	2,350	2,358	35,100	2,358
2015-10-13	2,429	2,430	2,384	2,401	19,500	2,401
2015-10-09	2,396	2,429	2,396	2,429	28,200	2,429
2015-10-08	2,401	2,427	2,361	2,389	35,800	2,389
2015-10-07	2,420	2,435	2,386	2,401	30,400	2,401
2015-10-06	2,425	2,461	2,406	2,420	25,300	2,420
2015-10-05	2,397	2,420	2,377	2,416	23,500	2,416
2015-10-02	2,321	2,397	2,319	2,397	17,800	2,397
2015-10-01	2,314	2,360	2,282	2,350	48,100	2,350
2015-09-30	2,231	2,298	2,211	2,286	30,400	2,286
2015-09-29	2,248	2,248	2,198	2,204	22,300	2,204
2015-09-28	2,218	2,300	2,182	2,279	27,500	2,279
2015-09-25	2,207	2,271	2,175	2,252	48,300	2,252
2015-09-24	2,212	2,262	2,160	2,193	50,700	2,193
2015-09-18	2,283	2,332	2,239	2,276	40,900	2,276
2015-09-17	2,253	2,290	2,253	2,283	28,000	2,283
2015-09-16	2,290	2,298	2,253	2,283	17,400	2,283
2015-09-15	2,282	2,324	2,256	2,259	23,300	2,259
2015-09-14	2,301	2,327	2,258	2,270	31,500	2,270
2015-09-11	2,254	2,308	2,254	2,286	43,900	2,286
2015-09-10	2,225	2,318	2,172	2,304	46,000	2,304
2015-09-09	2,250	2,281	2,221	2,272	80,300	2,272
2015-09-08	2,147	2,241	2,147	2,162	131,100	2,162
2015-09-07	2,222	2,222	2,154	2,168	45,600	2,168
2015-09-04	2,334	2,334	2,240	2,257	56,400	2,257
2015-09-03	2,358	2,367	2,302	2,307	26,300	2,307
2015-09-02	2,241	2,344	2,203	2,298	110,000	2,298
2015-09-01	2,340	2,340	2,275	2,287	35,200	2,287
2015-08-31	2,350	2,390	2,332	2,363	34,700	2,363
2015-08-28	2,325	2,370	2,324	2,345	33,100	2,345
2015-08-27	2,281	2,304	2,252	2,257	35,500	2,257
2015-08-26	2,175	2,239	2,143	2,231	110,700	2,231
2015-08-25	2,078	2,276	2,060	2,143	87,900	2,143
2015-08-24	2,320	2,392	2,265	2,275	76,100	2,275
2015-08-21	2,395	2,465	2,354	2,413	66,600	2,413
2015-08-20	2,460	2,515	2,440	2,469	36,200	2,469
2015-08-19	2,501	2,505	2,471	2,482	39,500	2,482
2015-08-18	2,534	2,540	2,498	2,509	30,700	2,509
2015-08-17	2,571	2,571	2,529	2,549	24,900	2,549
2015-08-14	2,503	2,590	2,501	2,552	60,300	2,552
2015-08-13	2,513	2,526	2,465	2,513	45,000	2,513
2015-08-12	2,633	2,633	2,508	2,520	68,200	2,520
2015-08-11	2,616	2,673	2,582	2,660	66,500	2,660
2015-08-10	2,531	2,599	2,521	2,595	46,400	2,595
2015-08-07	2,510	2,548	2,501	2,525	34,500	2,525
2015-08-06	2,500	2,530	2,475	2,510	50,600	2,510
2015-08-05	2,463	2,516	2,443	2,491	71,800	2,491
2015-08-04	2,435	2,467	2,394	2,463	70,500	2,463
2015-08-03	2,417	2,483	2,406	2,435	141,800	2,435
2015-07-31	2,600	2,619	2,572	2,617	53,200	2,617
2015-07-30	2,589	2,610	2,551	2,579	36,600	2,579
2015-07-29	2,582	2,607	2,540	2,569	28,400	2,569
2015-07-28	2,561	2,620	2,529	2,610	46,500	2,610
2015-07-27	2,617	2,657	2,570	2,576	66,700	2,576
2015-07-24	2,682	2,695	2,653	2,677	60,200	2,677
2015-07-23	2,616	2,676	2,593	2,668	46,200	2,668
2015-07-22	2,628	2,644	2,557	2,592	54,400	2,592
2015-07-21	2,615	2,668	2,611	2,621	41,500	2,621
2015-07-17	2,595	2,637	2,578	2,592	38,500	2,592
2015-07-16	2,599	2,604	2,563	2,587	48,100	2,587
2015-07-15	2,577	2,638	2,560	2,578	65,000	2,578
2015-07-14	2,528	2,569	2,500	2,558	54,400	2,558
2015-07-13	2,391	2,484	2,391	2,466	51,400	2,466
2015-07-10	2,451	2,473	2,372	2,374	90,200	2,374
2015-07-09	2,380	2,452	2,310	2,446	113,200	2,446
2015-07-08	2,540	2,545	2,417	2,421	92,400	2,421
2015-07-07	2,517	2,543	2,514	2,524	52,400	2,524
2015-07-06	2,528	2,528	2,478	2,486	96,100	2,486
2015-07-03	2,633	2,633	2,554	2,563	96,700	2,563
2015-07-02	2,670	2,735	2,624	2,633	108,800	2,633
2015-07-01	2,639	2,689	2,626	2,643	112,900	2,643
2015-06-30	2,557	2,626	2,557	2,619	110,000	2,619
2015-06-29	2,510	2,610	2,510	2,573	76,700	2,573
2015-06-26	2,667	2,669	2,599	2,610	47,200	2,610
2015-06-25	2,686	2,686	2,630	2,632	65,500	2,632
2015-06-24	2,581	2,727	2,579	2,693	175,500	2,693
2015-06-23	2,530	2,573	2,507	2,560	90,000	2,560
2015-06-22	2,500	2,548	2,481	2,492	71,700	2,492
2015-06-19	2,474	2,555	2,470	2,537	95,600	2,537
2015-06-18	2,499	2,499	2,435	2,460	42,100	2,460
2015-06-17	2,430	2,473	2,403	2,449	84,300	2,449
2015-06-16	2,460	2,487	2,450	2,466	53,400	2,466
2015-06-15	2,500	2,518	2,448	2,499	43,100	2,499
2015-06-12	2,539	2,584	2,512	2,525	75,000	2,525
2015-06-11	2,580	2,620	2,505	2,512	70,700	2,512
2015-06-10	2,500	2,575	2,500	2,541	120,700	2,541
2015-06-09	2,520	2,532	2,493	2,498	99,100	2,498
2015-06-08	2,459	2,534	2,459	2,518	103,900	2,518
2015-06-05	2,420	2,457	2,391	2,430	79,800	2,430
2015-06-04	2,385	2,450	2,376	2,423	114,100	2,423
2015-06-03	2,356	2,410	2,356	2,404	107,300	2,404
2015-06-02	2,315	2,369	2,279	2,362	101,800	2,362
2015-06-01	2,233	2,319	2,229	2,308	90,000	2,308
2015-05-29	2,257	2,262	2,233	2,233	90,000	2,233
2015-05-28	2,260	2,269	2,218	2,224	46,300	2,224
2015-05-27	2,278	2,293	2,248	2,266	63,500	2,266
2015-05-26	2,294	2,299	2,280	2,288	26,200	2,288
2015-05-25	2,295	2,298	2,273	2,291	35,900	2,291
2015-05-22	2,235	2,278	2,234	2,273	58,200	2,273
2015-05-21	2,278	2,278	2,232	2,232	52,800	2,232
2015-05-20	2,250	2,295	2,250	2,259	74,400	2,259
2015-05-19	2,239	2,258	2,230	2,234	38,300	2,234
2015-05-18	2,231	2,263	2,205	2,217	54,500	2,217
2015-05-15	2,214	2,280	2,201	2,263	80,600	2,263
2015-05-14	2,200	2,204	2,177	2,195	29,900	2,195
2015-05-13	2,159	2,215	2,146	2,206	57,000	2,206
2015-05-12	2,149	2,163	2,133	2,159	48,100	2,159
2015-05-11	2,174	2,200	2,111	2,149	81,600	2,149
2015-05-08	2,164	2,216	2,146	2,174	100,200	2,174
2015-05-07	2,165	2,216	2,152	2,164	77,700	2,164
2015-05-01	2,139	2,163	2,124	2,150	55,900	2,150
2015-04-30	2,120	2,154	2,120	2,130	41,300	2,130
2015-04-28	2,134	2,187	2,134	2,174	45,600	2,174
2015-04-27	2,151	2,180	2,150	2,174	20,700	2,174
2015-04-24	2,183	2,194	2,153	2,164	67,500	2,164
2015-04-23	2,239	2,246	2,202	2,206	23,400	2,206
2015-04-22	2,203	2,238	2,195	2,214	39,100	2,214
2015-04-21	2,250	2,268	2,196	2,203	66,900	2,203
2015-04-20	2,210	2,286	2,204	2,245	94,700	2,245
2015-04-17	2,228	2,259	2,194	2,224	86,100	2,224
2015-04-16	2,172	2,232	2,172	2,227	88,800	2,227
2015-04-15	2,148	2,195	2,142	2,172	54,700	2,172
2015-04-14	2,152	2,167	2,134	2,166	31,400	2,166
2015-04-13	2,133	2,159	2,093	2,139	36,100	2,139
2015-04-10	2,116	2,133	2,070	2,124	78,500	2,124
2015-04-09	2,157	2,176	2,115	2,119	68,500	2,119
2015-04-08	2,096	2,208	2,086	2,177	201,200	2,177
2015-04-07	2,066	2,097	2,047	2,059	56,400	2,059
2015-04-06	2,070	2,079	2,060	2,075	24,500	2,075
2015-04-03	2,067	2,092	2,052	2,092	31,400	2,092
2015-04-02	2,051	2,082	2,051	2,069	32,800	2,069
2015-04-01	2,051	2,079	2,034	2,067	85,400	2,067
2015-03-31	2,045	2,102	2,040	2,083	75,500	2,083
2015-03-30	2,013	2,058	1,988	2,045	84,200	2,045
2015-03-27	2,090	2,120	2,040	2,053	55,900	2,053
2015-03-26	2,102	2,127	2,085	2,103	68,200	2,103
2015-03-25	2,150	2,150	2,111	2,131	38,400	2,131
2015-03-24	2,132	2,161	2,120	2,126	40,700	2,126
2015-03-23	2,153	2,153	2,120	2,133	81,600	2,133
2015-03-20	2,201	2,211	2,157	2,174	80,200	2,174
2015-03-19	2,160	2,245	2,158	2,221	139,100	2,221
2015-03-18	2,127	2,171	2,121	2,167	69,400	2,167
2015-03-17	2,110	2,139	2,106	2,128	78,700	2,128
2015-03-16	2,070	2,115	2,069	2,102	84,700	2,102
2015-03-13	2,062	2,097	2,032	2,053	111,600	2,053
2015-03-12	2,022	2,062	2,022	2,043	72,700	2,043
2015-03-11	2,001	2,020	1,971	2,011	54,700	2,011
2015-03-10	2,025	2,041	2,011	2,027	61,300	2,027
2015-03-09	1,999	2,022	1,990	2,017	58,300	2,017
2015-03-06	1,995	2,020	1,985	2,015	63,700	2,015
2015-03-05	1,966	1,995	1,966	1,981	56,500	1,981
2015-03-04	1,963	1,985	1,946	1,967	62,600	1,967
2015-03-03	1,994	2,015	1,957	1,966	75,600	1,966
2015-03-02	1,975	2,017	1,963	2,002	67,900	2,002
2015-02-27	2,028	2,028	1,968	1,976	83,800	1,976
2015-02-26	2,000	2,030	1,999	2,021	59,100	2,021
2015-02-25	2,006	2,024	1,997	2,000	52,000	2,000
2015-02-24	1,985	2,031	1,983	2,006	106,000	2,006
2015-02-23	1,973	2,006	1,973	1,985	88,700	1,985
2015-02-20	1,940	1,968	1,933	1,951	57,900	1,951
2015-02-19	1,944	1,954	1,922	1,948	88,900	1,948
2015-02-18	1,930	1,956	1,900	1,904	109,300	1,904
2015-02-17	1,889	1,929	1,887	1,916	113,100	1,916
2015-02-16	1,850	1,907	1,850	1,877	59,300	1,877
2015-02-13	1,880	1,894	1,844	1,849	79,200	1,849
2015-02-12	1,843	1,892	1,823	1,885	101,600	1,885
2015-02-10	1,833	1,858	1,819	1,832	65,500	1,832
2015-02-09	1,780	1,835	1,770	1,798	103,700	1,798
2015-02-06	1,860	1,860	1,824	1,840	44,800	1,840
2015-02-05	1,830	1,882	1,801	1,857	93,100	1,857
2015-02-04	1,823	1,845	1,809	1,813	55,000	1,813
2015-02-03	1,830	1,840	1,819	1,827	83,400	1,827
2015-02-02	1,808	1,812	1,786	1,807	48,400	1,807
2015-01-30	1,840	1,840	1,807	1,813	36,000	1,813
2015-01-29	1,839	1,839	1,805	1,812	30,400	1,812
2015-01-28	1,821	1,830	1,804	1,817	37,000	1,817
2015-01-27	1,835	1,864	1,835	1,841	56,000	1,841
2015-01-26	1,809	1,832	1,809	1,824	29,700	1,824
2015-01-23	1,817	1,834	1,802	1,833	61,200	1,833
2015-01-22	1,804	1,804	1,764	1,792	57,700	1,792
2015-01-21	1,832	1,832	1,791	1,794	37,100	1,794
2015-01-20	1,794	1,827	1,778	1,825	91,200	1,825
2015-01-19	1,760	1,787	1,760	1,778	48,800	1,778
2015-01-16	1,763	1,773	1,726	1,744	61,500	1,744
2015-01-15	1,770	1,791	1,769	1,782	22,600	1,782
2015-01-14	1,815	1,822	1,763	1,773	64,200	1,773
2015-01-13	1,791	1,825	1,783	1,809	96,600	1,809
2015-01-09	1,788	1,807	1,778	1,790	58,700	1,790
2015-01-08	1,756	1,788	1,756	1,775	73,600	1,775
2015-01-07	1,705	1,752	1,705	1,735	48,600	1,735
2015-01-06	1,730	1,732	1,715	1,719	49,900	1,719
2015-01-05	1,717	1,767	1,702	1,755	72,400	1,755

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 [2015年度]

3156 (株)レスターの時系列データ [2015年度]