3156 (株)レスターの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,816	1,851	1,809	1,835	63,900	1,835
2018-12-27	1,880	1,880	1,814	1,848	87,300	1,848
2018-12-26	1,748	1,813	1,740	1,779	114,500	1,779
2018-12-25	1,764	1,793	1,735	1,750	120,700	1,750
2018-12-21	1,923	1,937	1,843	1,872	119,100	1,872
2018-12-20	2,009	2,011	1,920	1,943	66,700	1,943
2018-12-19	2,060	2,074	2,012	2,049	54,800	2,049
2018-12-18	2,100	2,116	2,057	2,060	49,400	2,060
2018-12-17	2,158	2,174	2,121	2,156	58,700	2,156
2018-12-14	2,236	2,236	2,153	2,160	64,600	2,160
2018-12-13	2,250	2,278	2,230	2,248	39,500	2,248
2018-12-12	2,248	2,291	2,207	2,239	44,700	2,239
2018-12-11	2,337	2,363	2,250	2,254	31,500	2,254
2018-12-10	2,316	2,383	2,283	2,346	60,800	2,346
2018-12-07	2,386	2,412	2,322	2,360	49,100	2,360
2018-12-06	2,429	2,429	2,352	2,386	91,600	2,386
2018-12-05	2,371	2,421	2,339	2,379	40,800	2,379
2018-12-04	2,435	2,449	2,400	2,421	54,400	2,421
2018-12-03	2,473	2,473	2,431	2,441	37,600	2,441
2018-11-30	2,398	2,444	2,387	2,436	65,100	2,436
2018-11-29	2,451	2,468	2,407	2,420	34,700	2,420
2018-11-28	2,366	2,413	2,342	2,412	50,500	2,412
2018-11-27	2,355	2,378	2,303	2,366	42,400	2,366
2018-11-26	2,286	2,357	2,281	2,336	36,800	2,336
2018-11-22	2,353	2,353	2,260	2,299	33,100	2,299
2018-11-21	2,276	2,334	2,237	2,304	42,000	2,304
2018-11-20	2,316	2,338	2,280	2,325	33,100	2,325
2018-11-19	2,291	2,394	2,291	2,366	69,700	2,366
2018-11-16	2,415	2,435	2,297	2,304	65,700	2,304
2018-11-15	2,425	2,490	2,417	2,427	40,100	2,427
2018-11-14	2,484	2,505	2,463	2,465	42,400	2,465
2018-11-13	2,507	2,510	2,472	2,483	43,400	2,483
2018-11-12	2,571	2,587	2,533	2,540	46,300	2,540
2018-11-09	2,548	2,667	2,540	2,588	128,900	2,588
2018-11-08	2,307	2,572	2,300	2,547	174,000	2,547
2018-11-07	2,240	2,305	2,212	2,240	102,900	2,240
2018-11-06	2,288	2,340	2,288	2,322	38,800	2,322
2018-11-05	2,260	2,300	2,233	2,281	42,500	2,281
2018-11-02	2,203	2,263	2,200	2,259	53,600	2,259
2018-11-01	2,185	2,216	2,172	2,180	55,300	2,180
2018-10-31	2,160	2,206	2,133	2,206	68,900	2,206
2018-10-30	2,026	2,120	1,999	2,110	115,500	2,110
2018-10-29	2,142	2,150	2,063	2,066	64,100	2,066
2018-10-26	2,202	2,211	2,132	2,140	55,200	2,140
2018-10-25	2,260	2,269	2,180	2,180	74,400	2,180
2018-10-24	2,302	2,316	2,245	2,305	100,300	2,305
2018-10-23	2,352	2,352	2,287	2,308	37,100	2,308
2018-10-22	2,315	2,377	2,308	2,359	44,400	2,359
2018-10-19	2,382	2,393	2,332	2,353	60,500	2,353
2018-10-18	2,430	2,446	2,399	2,414	45,800	2,414
2018-10-17	2,405	2,431	2,380	2,410	63,700	2,410
2018-10-16	2,350	2,368	2,310	2,354	37,000	2,354
2018-10-15	2,420	2,421	2,350	2,353	45,500	2,353
2018-10-12	2,378	2,441	2,378	2,414	55,900	2,414
2018-10-11	2,448	2,456	2,408	2,414	70,700	2,414
2018-10-10	2,535	2,569	2,513	2,559	29,500	2,559
2018-10-09	2,563	2,587	2,536	2,553	47,400	2,553
2018-10-05	2,502	2,580	2,502	2,557	58,500	2,557
2018-10-04	2,534	2,582	2,501	2,563	65,500	2,563
2018-10-03	2,574	2,596	2,537	2,544	31,900	2,544
2018-10-02	2,618	2,669	2,568	2,572	59,100	2,572
2018-10-01	2,603	2,652	2,582	2,631	35,900	2,631
2018-09-28	2,657	2,660	2,607	2,619	52,500	2,619
2018-09-27	2,675	2,675	2,606	2,620	62,500	2,620
2018-09-26	2,685	2,702	2,623	2,700	94,900	2,700
2018-09-25	2,697	2,747	2,670	2,740	113,600	2,740
2018-09-21	2,683	2,704	2,631	2,681	153,600	2,681
2018-09-20	2,671	2,703	2,629	2,702	159,000	2,702
2018-09-19	2,700	2,708	2,650	2,697	239,500	2,697
2018-09-18	2,560	2,700	2,520	2,663	594,400	2,663
2018-09-14	2,341	2,446	2,341	2,440	76,900	2,440
2018-09-13	2,301	2,350	2,292	2,320	15,000	2,320
2018-09-12	2,365	2,365	2,292	2,304	22,200	2,304
2018-09-11	2,347	2,361	2,330	2,353	24,600	2,353
2018-09-10	2,349	2,370	2,344	2,344	14,100	2,344
2018-09-07	2,330	2,353	2,310	2,346	20,500	2,346
2018-09-06	2,329	2,349	2,325	2,341	20,800	2,341
2018-09-05	2,390	2,391	2,355	2,361	18,700	2,361
2018-09-04	2,423	2,427	2,382	2,384	21,500	2,384
2018-09-03	2,457	2,457	2,401	2,423	18,300	2,423
2018-08-31	2,392	2,469	2,392	2,449	39,700	2,449
2018-08-30	2,408	2,438	2,407	2,427	38,900	2,427
2018-08-29	2,365	2,409	2,365	2,396	40,100	2,396
2018-08-28	2,347	2,369	2,342	2,369	38,200	2,369
2018-08-27	2,305	2,321	2,296	2,314	56,600	2,314
2018-08-24	2,294	2,305	2,281	2,305	27,000	2,305
2018-08-23	2,257	2,313	2,254	2,297	45,100	2,297
2018-08-22	2,197	2,261	2,189	2,256	36,400	2,256
2018-08-21	2,158	2,208	2,141	2,201	47,700	2,201
2018-08-20	2,199	2,199	2,155	2,155	27,300	2,155
2018-08-17	2,214	2,214	2,190	2,204	19,100	2,204
2018-08-16	2,247	2,247	2,200	2,214	21,200	2,214
2018-08-15	2,239	2,259	2,230	2,250	44,100	2,250
2018-08-14	2,172	2,279	2,163	2,239	54,900	2,239
2018-08-13	2,164	2,167	2,119	2,122	41,200	2,122
2018-08-10	2,193	2,214	2,182	2,196	23,300	2,196
2018-08-09	2,195	2,207	2,176	2,195	29,600	2,195
2018-08-08	2,198	2,222	2,197	2,202	19,900	2,202
2018-08-07	2,172	2,229	2,172	2,196	20,900	2,196
2018-08-06	2,212	2,224	2,180	2,192	29,800	2,192
2018-08-03	2,250	2,262	2,207	2,212	25,300	2,212
2018-08-02	2,269	2,301	2,234	2,245	49,600	2,245
2018-08-01	2,288	2,288	2,248	2,268	42,900	2,268
2018-07-31	2,311	2,324	2,271	2,280	51,000	2,280
2018-07-30	2,380	2,380	2,294	2,311	49,000	2,311
2018-07-27	2,382	2,403	2,358	2,366	38,700	2,366
2018-07-26	2,380	2,413	2,380	2,399	41,600	2,399
2018-07-25	2,350	2,372	2,342	2,369	27,200	2,369
2018-07-24	2,349	2,349	2,322	2,332	18,400	2,332
2018-07-23	2,314	2,356	2,309	2,334	24,900	2,334
2018-07-20	2,331	2,331	2,297	2,315	23,700	2,315
2018-07-19	2,312	2,334	2,311	2,328	24,400	2,328
2018-07-18	2,350	2,354	2,319	2,325	23,000	2,325
2018-07-17	2,330	2,363	2,330	2,338	27,800	2,338
2018-07-13	2,308	2,335	2,308	2,324	25,900	2,324
2018-07-12	2,289	2,297	2,265	2,285	29,300	2,285
2018-07-11	2,280	2,280	2,243	2,263	27,200	2,263
2018-07-10	2,299	2,318	2,282	2,282	31,700	2,282
2018-07-09	2,266	2,281	2,233	2,273	22,900	2,273
2018-07-06	2,250	2,272	2,240	2,265	51,900	2,265
2018-07-05	2,252	2,290	2,242	2,247	48,800	2,247
2018-07-04	2,226	2,266	2,212	2,254	48,700	2,254
2018-07-03	2,240	2,251	2,225	2,250	55,300	2,250
2018-07-02	2,256	2,299	2,237	2,240	28,400	2,240
2018-06-29	2,242	2,272	2,236	2,258	27,500	2,258
2018-06-28	2,261	2,266	2,241	2,250	37,600	2,250
2018-06-27	2,268	2,325	2,263	2,293	43,000	2,293
2018-06-26	2,287	2,300	2,259	2,282	39,300	2,282
2018-06-25	2,357	2,357	2,304	2,314	26,900	2,314
2018-06-22	2,335	2,359	2,281	2,359	95,500	2,359
2018-06-21	2,378	2,413	2,349	2,351	69,600	2,351
2018-06-20	2,311	2,360	2,289	2,358	52,200	2,358
2018-06-19	2,301	2,327	2,293	2,311	33,800	2,311
2018-06-18	2,280	2,319	2,280	2,309	29,100	2,309
2018-06-15	2,315	2,315	2,285	2,292	26,700	2,292
2018-06-14	2,332	2,354	2,294	2,302	27,500	2,302
2018-06-13	2,305	2,334	2,301	2,327	26,800	2,327
2018-06-12	2,311	2,334	2,269	2,295	51,200	2,295
2018-06-11	2,318	2,335	2,261	2,261	34,500	2,261
2018-06-08	2,401	2,415	2,317	2,318	71,100	2,318
2018-06-07	2,438	2,525	2,409	2,419	164,700	2,419
2018-06-06	2,387	2,444	2,385	2,394	121,600	2,394
2018-06-05	2,308	2,392	2,295	2,387	135,200	2,387
2018-06-04	2,263	2,280	2,254	2,278	34,900	2,278
2018-06-01	2,217	2,241	2,192	2,226	25,900	2,226
2018-05-31	2,190	2,225	2,184	2,217	48,600	2,217
2018-05-30	2,152	2,174	2,136	2,170	49,200	2,170
2018-05-29	2,207	2,211	2,148	2,152	24,400	2,152
2018-05-28	2,280	2,280	2,206	2,219	29,300	2,219
2018-05-25	2,280	2,287	2,243	2,250	86,900	2,250
2018-05-24	2,330	2,332	2,288	2,291	45,700	2,291
2018-05-23	2,349	2,355	2,327	2,337	24,700	2,337
2018-05-22	2,360	2,384	2,334	2,348	41,600	2,348
2018-05-21	2,366	2,406	2,352	2,354	43,900	2,354
2018-05-18	2,361	2,364	2,340	2,348	30,400	2,348
2018-05-17	2,388	2,388	2,342	2,366	39,500	2,366
2018-05-16	2,379	2,393	2,365	2,377	46,100	2,377
2018-05-15	2,359	2,396	2,352	2,365	74,600	2,365
2018-05-14	2,229	2,358	2,224	2,353	91,300	2,353
2018-05-11	2,276	2,352	2,276	2,338	49,000	2,338
2018-05-10	2,268	2,299	2,264	2,293	14,300	2,293
2018-05-09	2,310	2,310	2,270	2,278	23,200	2,278
2018-05-08	2,270	2,310	2,263	2,299	32,400	2,299
2018-05-07	2,280	2,280	2,256	2,271	16,400	2,271
2018-05-02	2,307	2,308	2,280	2,288	16,000	2,288
2018-05-01	2,317	2,320	2,292	2,306	21,900	2,306
2018-04-27	2,340	2,340	2,284	2,312	26,300	2,312
2018-04-26	2,311	2,338	2,311	2,326	24,600	2,326
2018-04-25	2,312	2,327	2,288	2,324	25,500	2,324
2018-04-24	2,297	2,320	2,290	2,313	44,000	2,313
2018-04-23	2,270	2,291	2,260	2,280	25,700	2,280
2018-04-20	2,216	2,252	2,207	2,250	35,000	2,250
2018-04-19	2,222	2,222	2,189	2,218	34,300	2,218
2018-04-18	2,198	2,216	2,183	2,206	23,200	2,206
2018-04-17	2,188	2,238	2,188	2,202	29,100	2,202
2018-04-16	2,157	2,198	2,157	2,188	51,500	2,188
2018-04-13	2,177	2,206	2,177	2,197	20,300	2,197
2018-04-12	2,208	2,208	2,159	2,163	36,500	2,163
2018-04-11	2,174	2,209	2,174	2,197	26,400	2,197
2018-04-10	2,153	2,198	2,136	2,195	45,400	2,195
2018-04-09	2,165	2,183	2,135	2,157	49,100	2,157
2018-04-06	2,182	2,187	2,147	2,163	56,700	2,163
2018-04-05	2,186	2,210	2,169	2,187	43,300	2,187
2018-04-04	2,166	2,191	2,147	2,186	33,600	2,186
2018-04-03	2,126	2,165	2,093	2,160	50,800	2,160
2018-03-30	2,187	2,222	2,187	2,214	38,200	2,214
2018-03-29	2,158	2,183	2,148	2,173	35,900	2,173
2018-03-28	2,130	2,155	2,105	2,155	50,300	2,155
2018-03-27	2,180	2,193	2,163	2,193	58,500	2,193
2018-03-26	2,121	2,139	2,085	2,139	80,400	2,139
2018-03-23	2,170	2,175	2,129	2,141	93,100	2,141
2018-03-22	2,199	2,209	2,183	2,209	40,500	2,209
2018-03-20	2,149	2,202	2,136	2,199	55,300	2,199
2018-03-19	2,199	2,199	2,125	2,168	72,600	2,168
2018-03-16	2,233	2,233	2,199	2,204	53,200	2,204
2018-03-15	2,261	2,261	2,202	2,233	44,900	2,233
2018-03-14	2,262	2,273	2,256	2,262	50,900	2,262
2018-03-13	2,254	2,273	2,242	2,273	34,400	2,273
2018-03-12	2,230	2,262	2,229	2,256	37,000	2,256
2018-03-09	2,222	2,240	2,187	2,212	64,400	2,212
2018-03-08	2,207	2,218	2,186	2,216	40,600	2,216
2018-03-07	2,238	2,240	2,188	2,191	63,200	2,191
2018-03-06	2,250	2,260	2,216	2,227	45,200	2,227
2018-03-05	2,268	2,268	2,221	2,228	55,200	2,228
2018-03-02	2,250	2,294	2,241	2,278	46,300	2,278
2018-03-01	2,344	2,349	2,296	2,307	57,400	2,307
2018-02-28	2,355	2,400	2,353	2,355	66,900	2,355
2018-02-27	2,340	2,383	2,340	2,375	71,000	2,375
2018-02-26	2,345	2,350	2,311	2,336	50,000	2,336
2018-02-23	2,344	2,344	2,305	2,325	69,800	2,325
2018-02-22	2,350	2,379	2,310	2,345	75,700	2,345
2018-02-21	2,291	2,325	2,282	2,305	52,500	2,305
2018-02-20	2,270	2,302	2,240	2,296	51,800	2,296
2018-02-19	2,247	2,279	2,244	2,278	44,100	2,278
2018-02-16	2,242	2,292	2,242	2,246	53,900	2,246
2018-02-15	2,213	2,243	2,152	2,237	141,400	2,237
2018-02-14	2,143	2,251	2,141	2,212	147,300	2,212
2018-02-13	2,263	2,300	2,141	2,147	176,300	2,147
2018-02-09	2,171	2,263	2,171	2,252	146,700	2,252
2018-02-08	2,196	2,261	2,195	2,243	102,500	2,243
2018-02-07	2,234	2,271	2,193	2,193	103,800	2,193
2018-02-06	2,183	2,200	2,116	2,184	230,000	2,184
2018-02-05	2,290	2,340	2,290	2,333	114,100	2,333
2018-02-02	2,392	2,416	2,359	2,389	63,300	2,389
2018-02-01	2,328	2,400	2,328	2,398	78,600	2,398
2018-01-31	2,323	2,361	2,310	2,325	90,700	2,325
2018-01-30	2,373	2,377	2,335	2,353	118,600	2,353
2018-01-29	2,323	2,382	2,323	2,372	100,500	2,372
2018-01-26	2,328	2,346	2,322	2,326	59,100	2,326
2018-01-25	2,349	2,349	2,323	2,333	51,800	2,333
2018-01-24	2,374	2,380	2,344	2,354	57,600	2,354
2018-01-23	2,348	2,378	2,341	2,371	57,400	2,371
2018-01-22	2,315	2,361	2,315	2,345	82,300	2,345
2018-01-19	2,331	2,357	2,320	2,327	82,500	2,327
2018-01-18	2,420	2,422	2,344	2,352	101,500	2,352
2018-01-17	2,438	2,461	2,394	2,402	92,700	2,402
2018-01-16	2,425	2,449	2,401	2,439	78,300	2,439
2018-01-15	2,444	2,466	2,395	2,405	134,000	2,405
2018-01-12	2,379	2,430	2,377	2,380	120,200	2,380
2018-01-11	2,401	2,415	2,350	2,373	155,700	2,373
2018-01-10	2,443	2,468	2,394	2,412	137,400	2,412
2018-01-09	2,470	2,470	2,385	2,433	243,400	2,433
2018-01-05	2,512	2,525	2,475	2,481	95,000	2,481
2018-01-04	2,516	2,530	2,482	2,513	152,700	2,513

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 [2018年度]

3156 (株)レスターの時系列データ [2018年度]