3156 (株)レスターの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,090	2,111	2,080	2,097	39,900	2,097
2016-12-29	2,148	2,148	2,086	2,090	55,700	2,090
2016-12-28	2,130	2,167	2,126	2,152	27,600	2,152
2016-12-27	2,130	2,158	2,113	2,130	44,000	2,130
2016-12-26	2,158	2,172	2,134	2,136	42,700	2,136
2016-12-22	2,176	2,177	2,136	2,158	41,300	2,158
2016-12-21	2,178	2,195	2,165	2,176	36,200	2,176
2016-12-20	2,163	2,170	2,141	2,162	97,200	2,162
2016-12-19	2,212	2,212	2,149	2,163	98,900	2,163
2016-12-16	2,145	2,212	2,145	2,212	100,900	2,212
2016-12-15	2,158	2,171	2,129	2,135	45,900	2,135
2016-12-14	2,152	2,178	2,140	2,158	46,400	2,158
2016-12-13	2,087	2,142	2,063	2,140	67,800	2,140
2016-12-12	2,102	2,118	2,067	2,087	69,100	2,087
2016-12-09	2,102	2,106	2,057	2,097	95,400	2,097
2016-12-08	2,137	2,140	2,095	2,115	96,800	2,115
2016-12-07	2,105	2,140	2,094	2,115	102,600	2,115
2016-12-06	2,128	2,137	2,099	2,123	114,500	2,123
2016-12-05	2,136	2,160	2,121	2,144	97,000	2,144
2016-12-02	2,113	2,165	2,108	2,149	99,300	2,149
2016-12-01	2,100	2,140	2,090	2,112	83,400	2,112
2016-11-30	2,089	2,143	2,079	2,094	92,300	2,094
2016-11-29	2,041	2,104	2,041	2,075	85,100	2,075
2016-11-28	2,021	2,044	2,009	2,041	45,200	2,041
2016-11-25	2,041	2,077	2,028	2,039	83,100	2,039
2016-11-24	2,020	2,056	2,019	2,042	88,500	2,042
2016-11-22	1,998	2,020	1,986	2,004	69,700	2,004
2016-11-21	1,940	1,989	1,940	1,987	54,100	1,987
2016-11-18	1,929	1,961	1,929	1,938	51,200	1,938
2016-11-17	1,909	1,930	1,892	1,926	33,400	1,926
2016-11-16	1,895	1,931	1,895	1,923	69,500	1,923
2016-11-15	1,878	1,896	1,853	1,885	55,000	1,885
2016-11-14	1,830	1,883	1,830	1,871	56,900	1,871
2016-11-11	1,860	1,900	1,831	1,841	83,000	1,841
2016-11-10	1,776	1,855	1,769	1,850	111,600	1,850
2016-11-09	1,825	1,830	1,690	1,696	98,300	1,696
2016-11-08	1,846	1,850	1,810	1,825	30,800	1,825
2016-11-07	1,815	1,837	1,814	1,826	77,600	1,826
2016-11-04	1,789	1,816	1,765	1,801	116,500	1,801
2016-11-02	1,791	1,794	1,779	1,790	58,000	1,790
2016-11-01	1,732	1,815	1,732	1,804	88,700	1,804
2016-10-31	1,719	1,766	1,705	1,758	93,500	1,758
2016-10-28	1,758	1,777	1,747	1,749	63,400	1,749
2016-10-27	1,772	1,780	1,750	1,758	26,900	1,758
2016-10-26	1,764	1,769	1,754	1,768	27,200	1,768
2016-10-25	1,745	1,766	1,745	1,764	38,500	1,764
2016-10-24	1,747	1,756	1,732	1,739	46,000	1,739
2016-10-21	1,761	1,770	1,740	1,747	69,800	1,747
2016-10-20	1,745	1,766	1,745	1,754	57,000	1,754
2016-10-19	1,721	1,749	1,721	1,742	36,400	1,742
2016-10-17	1,680	1,694	1,669	1,688	37,600	1,688
2016-10-13	1,692	1,710	1,679	1,685	49,800	1,685
2016-10-12	1,716	1,724	1,691	1,692	36,900	1,692
2016-10-11	1,733	1,758	1,712	1,716	39,900	1,716
2016-10-07	1,726	1,753	1,719	1,737	39,800	1,737
2016-10-06	1,749	1,777	1,743	1,743	78,400	1,743
2016-10-05	1,698	1,736	1,685	1,722	85,500	1,722
2016-10-04	1,653	1,694	1,653	1,691	66,000	1,691
2016-10-03	1,659	1,671	1,643	1,646	20,500	1,646
2016-09-30	1,641	1,651	1,605	1,651	51,300	1,651
2016-09-29	1,639	1,676	1,635	1,660	45,900	1,660
2016-09-28	1,628	1,646	1,603	1,622	39,200	1,622
2016-09-27	1,628	1,659	1,578	1,658	67,300	1,658
2016-09-26	1,674	1,674	1,644	1,648	44,900	1,648
2016-09-23	1,661	1,678	1,647	1,659	63,500	1,659
2016-09-21	1,649	1,676	1,619	1,674	58,800	1,674
2016-09-20	1,635	1,669	1,624	1,635	37,400	1,635
2016-09-16	1,648	1,658	1,629	1,643	58,700	1,643
2016-09-15	1,658	1,672	1,638	1,665	46,400	1,665
2016-09-14	1,640	1,668	1,635	1,641	26,400	1,641
2016-09-13	1,672	1,682	1,636	1,645	55,700	1,645
2016-09-12	1,669	1,685	1,644	1,663	67,200	1,663
2016-09-09	1,686	1,700	1,675	1,677	58,300	1,677
2016-09-08	1,682	1,707	1,672	1,705	95,900	1,705
2016-09-07	1,679	1,690	1,639	1,658	69,900	1,658
2016-09-06	1,650	1,688	1,649	1,674	71,200	1,674
2016-09-05	1,618	1,641	1,615	1,636	62,300	1,636
2016-09-02	1,581	1,618	1,581	1,596	51,300	1,596
2016-09-01	1,573	1,600	1,550	1,597	37,300	1,597
2016-08-31	1,536	1,579	1,536	1,579	57,200	1,579
2016-08-30	1,542	1,562	1,527	1,538	14,900	1,538
2016-08-29	1,538	1,566	1,532	1,541	32,300	1,541
2016-08-26	1,529	1,532	1,493	1,518	52,000	1,518
2016-08-25	1,524	1,540	1,500	1,523	33,400	1,523
2016-08-24	1,505	1,525	1,489	1,500	62,500	1,500
2016-08-23	1,498	1,519	1,490	1,502	26,500	1,502
2016-08-22	1,520	1,530	1,480	1,513	25,200	1,513
2016-08-19	1,477	1,526	1,477	1,515	56,200	1,515
2016-08-18	1,438	1,476	1,430	1,462	81,600	1,462
2016-08-17	1,427	1,449	1,427	1,443	51,300	1,443
2016-08-16	1,443	1,458	1,427	1,429	91,500	1,429
2016-08-15	1,540	1,540	1,450	1,451	125,900	1,451
2016-08-12	1,573	1,586	1,557	1,575	24,000	1,575
2016-08-10	1,564	1,589	1,564	1,589	17,700	1,589
2016-08-09	1,580	1,588	1,551	1,559	40,500	1,559
2016-08-08	1,565	1,618	1,565	1,600	20,200	1,600
2016-08-05	1,559	1,583	1,547	1,561	19,600	1,561
2016-08-04	1,546	1,581	1,536	1,578	24,100	1,578
2016-08-03	1,570	1,571	1,533	1,535	41,100	1,535
2016-08-02	1,585	1,618	1,582	1,586	34,500	1,586
2016-08-01	1,613	1,619	1,590	1,594	36,600	1,594
2016-07-29	1,617	1,640	1,585	1,630	42,300	1,630
2016-07-28	1,636	1,650	1,613	1,621	39,100	1,621
2016-07-27	1,630	1,667	1,628	1,653	42,400	1,653
2016-07-26	1,621	1,639	1,621	1,634	37,400	1,634
2016-07-25	1,632	1,646	1,617	1,631	45,000	1,631
2016-07-22	1,615	1,637	1,606	1,630	22,600	1,630
2016-07-21	1,635	1,662	1,625	1,628	25,000	1,628
2016-07-20	1,667	1,667	1,611	1,626	46,200	1,626
2016-07-19	1,665	1,667	1,638	1,660	39,500	1,660
2016-07-15	1,660	1,693	1,659	1,664	48,900	1,664
2016-07-14	1,601	1,633	1,601	1,620	47,000	1,620
2016-07-13	1,649	1,671	1,611	1,621	53,400	1,621
2016-07-12	1,575	1,611	1,571	1,595	57,300	1,595
2016-07-11	1,511	1,575	1,511	1,558	47,600	1,558
2016-07-08	1,489	1,508	1,477	1,488	36,900	1,488
2016-07-07	1,500	1,528	1,484	1,488	45,300	1,488
2016-07-06	1,503	1,506	1,474	1,498	71,200	1,498
2016-07-05	1,530	1,538	1,503	1,534	46,500	1,534
2016-07-04	1,534	1,549	1,525	1,542	37,900	1,542
2016-07-01	1,570	1,574	1,536	1,542	47,800	1,542
2016-06-30	1,585	1,597	1,546	1,555	54,600	1,555
2016-06-29	1,560	1,587	1,555	1,571	47,100	1,571
2016-06-28	1,500	1,551	1,481	1,546	51,600	1,546
2016-06-27	1,545	1,575	1,520	1,527	85,300	1,527
2016-06-24	1,702	1,711	1,511	1,546	103,100	1,546
2016-06-23	1,671	1,688	1,660	1,681	38,100	1,681
2016-06-22	1,705	1,709	1,667	1,686	55,400	1,686
2016-06-21	1,710	1,727	1,676	1,714	43,700	1,714
2016-06-20	1,662	1,763	1,662	1,720	88,700	1,720
2016-06-17	1,731	1,754	1,635	1,635	192,400	1,635
2016-06-16	1,769	1,800	1,692	1,694	90,500	1,694
2016-06-15	1,772	1,803	1,759	1,786	60,600	1,786
2016-06-14	1,788	1,826	1,750	1,774	71,100	1,774
2016-06-13	1,850	1,869	1,794	1,799	81,200	1,799
2016-06-10	1,881	1,904	1,855	1,879	71,500	1,879
2016-06-09	1,920	1,942	1,896	1,899	70,300	1,899
2016-06-08	1,829	1,901	1,825	1,901	81,400	1,901
2016-06-07	1,828	1,842	1,804	1,812	63,600	1,812
2016-06-06	1,805	1,814	1,790	1,805	53,500	1,805
2016-06-03	1,823	1,843	1,820	1,835	43,000	1,835
2016-06-02	1,855	1,855	1,818	1,823	42,300	1,823
2016-06-01	1,881	1,907	1,854	1,862	60,500	1,862
2016-05-31	1,893	1,933	1,881	1,909	117,100	1,909
2016-05-30	1,864	1,898	1,847	1,894	47,300	1,894
2016-05-27	1,844	1,844	1,823	1,836	52,200	1,836
2016-05-26	1,834	1,843	1,818	1,830	46,900	1,830
2016-05-25	1,869	1,879	1,813	1,827	103,100	1,827
2016-05-24	1,876	1,895	1,853	1,855	27,500	1,855
2016-05-23	1,866	1,888	1,846	1,876	44,400	1,876
2016-05-20	1,847	1,877	1,836	1,872	38,900	1,872
2016-05-19	1,849	1,856	1,824	1,831	71,100	1,831
2016-05-18	1,837	1,878	1,800	1,812	109,800	1,812
2016-05-17	1,822	1,828	1,780	1,821	85,400	1,821
2016-05-16	1,858	1,873	1,793	1,804	114,600	1,804
2016-05-13	1,931	1,940	1,863	1,866	70,200	1,866
2016-05-12	1,911	1,932	1,881	1,931	41,600	1,931
2016-05-11	2,049	2,070	1,930	1,947	142,600	1,947
2016-05-10	1,899	1,925	1,864	1,895	65,100	1,895
2016-05-09	1,855	1,932	1,844	1,890	65,900	1,890
2016-05-06	1,851	1,861	1,795	1,806	74,200	1,806
2016-05-02	1,868	1,895	1,828	1,832	120,100	1,832
2016-04-28	2,091	2,103	1,957	1,964	141,400	1,964
2016-04-27	2,045	2,096	2,028	2,091	43,300	2,091
2016-04-26	2,015	2,084	2,010	2,055	81,200	2,055
2016-04-25	2,120	2,120	2,008	2,012	114,000	2,012
2016-04-22	2,141	2,161	2,103	2,156	25,200	2,156
2016-04-21	2,173	2,196	2,151	2,159	32,300	2,159
2016-04-20	2,120	2,152	2,106	2,123	41,100	2,123
2016-04-19	2,111	2,130	2,086	2,107	27,000	2,107
2016-04-18	2,134	2,144	2,041	2,048	54,100	2,048
2016-04-15	2,226	2,231	2,188	2,212	27,400	2,212
2016-04-14	2,232	2,237	2,196	2,232	27,600	2,232
2016-04-13	2,156	2,194	2,148	2,185	24,100	2,185
2016-04-12	2,087	2,154	2,066	2,144	27,300	2,144
2016-04-11	2,156	2,156	2,065	2,109	23,600	2,109
2016-04-08	2,106	2,190	2,079	2,156	47,000	2,156
2016-04-07	2,149	2,180	2,131	2,156	27,200	2,156
2016-04-06	2,061	2,170	2,060	2,153	46,400	2,153
2016-04-05	2,179	2,179	2,093	2,098	33,300	2,098
2016-04-04	2,152	2,220	2,147	2,190	42,600	2,190
2016-04-01	2,248	2,248	2,137	2,163	48,700	2,163
2016-03-31	2,250	2,270	2,228	2,233	43,400	2,233
2016-03-30	2,316	2,316	2,255	2,265	41,800	2,265
2016-03-29	2,332	2,340	2,286	2,301	31,800	2,301
2016-03-28	2,351	2,389	2,332	2,357	28,200	2,357
2016-03-25	2,404	2,404	2,338	2,351	24,900	2,351
2016-03-24	2,317	2,415	2,317	2,383	92,000	2,383
2016-03-23	2,370	2,370	2,300	2,317	38,000	2,317
2016-03-22	2,368	2,397	2,342	2,370	29,100	2,370
2016-03-18	2,345	2,378	2,282	2,335	50,600	2,335
2016-03-17	2,306	2,360	2,261	2,330	64,800	2,330
2016-03-16	2,243	2,306	2,243	2,291	46,300	2,291
2016-03-15	2,283	2,287	2,212	2,228	45,400	2,228
2016-03-14	2,271	2,316	2,247	2,303	33,300	2,303
2016-03-11	2,153	2,232	2,138	2,222	50,500	2,222
2016-03-10	2,103	2,165	2,103	2,163	23,700	2,163
2016-03-09	2,095	2,099	2,060	2,076	38,100	2,076
2016-03-08	2,126	2,158	2,062	2,123	48,200	2,123
2016-03-07	2,174	2,180	2,132	2,140	17,500	2,140
2016-03-04	2,148	2,195	2,143	2,156	39,400	2,156
2016-03-03	2,150	2,157	2,124	2,139	22,900	2,139
2016-03-02	2,100	2,176	2,097	2,157	28,400	2,157
2016-03-01	2,022	2,068	2,010	2,058	25,300	2,058
2016-02-29	2,173	2,193	2,016	2,018	57,100	2,018
2016-02-26	2,123	2,173	2,114	2,136	50,800	2,136
2016-02-25	2,099	2,154	2,098	2,123	27,200	2,123
2016-02-24	2,021	2,080	2,005	2,066	37,500	2,066
2016-02-23	2,075	2,107	2,050	2,055	45,200	2,055
2016-02-22	2,040	2,073	2,035	2,065	13,300	2,065
2016-02-19	2,092	2,092	2,043	2,056	48,300	2,056
2016-02-18	2,113	2,145	2,090	2,114	36,100	2,114
2016-02-17	2,038	2,082	2,027	2,063	44,500	2,063
2016-02-16	2,039	2,080	1,949	2,035	80,200	2,035
2016-02-15	1,956	2,026	1,951	1,999	89,100	1,999
2016-02-12	1,921	2,011	1,907	1,922	61,300	1,922
2016-02-10	2,127	2,151	1,990	2,017	60,600	2,017
2016-02-09	2,258	2,258	2,121	2,122	95,400	2,122
2016-02-08	2,207	2,365	2,207	2,358	45,800	2,358
2016-02-05	2,255	2,304	2,233	2,255	38,000	2,255
2016-02-04	2,275	2,323	2,256	2,292	44,900	2,292
2016-02-03	2,317	2,344	2,272	2,314	39,100	2,314
2016-02-02	2,358	2,382	2,342	2,367	80,500	2,367
2016-02-01	2,486	2,507	2,355	2,357	80,200	2,357
2016-01-29	2,501	2,525	2,401	2,492	53,400	2,492
2016-01-28	2,449	2,550	2,427	2,538	59,300	2,538
2016-01-27	2,389	2,493	2,385	2,449	30,400	2,449
2016-01-26	2,331	2,365	2,312	2,350	32,700	2,350
2016-01-25	2,449	2,449	2,370	2,386	24,500	2,386
2016-01-22	2,290	2,406	2,261	2,399	54,100	2,399
2016-01-21	2,270	2,338	2,225	2,225	64,100	2,225
2016-01-20	2,400	2,412	2,302	2,304	37,400	2,304
2016-01-19	2,341	2,437	2,341	2,428	50,700	2,428
2016-01-18	2,315	2,348	2,276	2,341	38,300	2,341
2016-01-15	2,431	2,469	2,375	2,397	43,300	2,397
2016-01-14	2,439	2,439	2,388	2,417	29,600	2,417
2016-01-13	2,414	2,490	2,414	2,489	35,500	2,489
2016-01-12	2,481	2,490	2,383	2,406	69,500	2,406
2016-01-08	2,560	2,600	2,510	2,522	70,000	2,522
2016-01-07	2,640	2,679	2,568	2,580	76,600	2,580
2016-01-06	2,668	2,714	2,631	2,652	52,700	2,652
2016-01-05	2,640	2,687	2,611	2,683	73,100	2,683
2016-01-04	2,702	2,704	2,635	2,654	53,100	2,654

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2016年度]

3156 (株)レスターの時系列データ [2016年度]