3156 (株)レスターの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,199	2,247	2,178	2,221	86,300	2,221
2020-12-29	2,162	2,207	2,162	2,199	73,400	2,199
2020-12-28	2,140	2,164	2,130	2,163	77,500	2,163
2020-12-25	2,182	2,183	2,134	2,140	78,100	2,140
2020-12-24	2,135	2,191	2,118	2,155	86,600	2,155
2020-12-23	2,143	2,148	2,113	2,137	74,000	2,137
2020-12-22	2,130	2,143	2,111	2,111	84,400	2,111
2020-12-21	2,140	2,162	2,130	2,155	74,600	2,155
2020-12-18	2,166	2,180	2,150	2,165	87,500	2,165
2020-12-17	2,161	2,192	2,132	2,184	110,300	2,184
2020-12-16	2,198	2,205	2,172	2,182	76,400	2,182
2020-12-15	2,191	2,230	2,161	2,214	148,500	2,214
2020-12-14	2,198	2,233	2,198	2,206	70,000	2,206
2020-12-11	2,210	2,222	2,197	2,205	57,300	2,205
2020-12-10	2,225	2,225	2,205	2,210	88,900	2,210
2020-12-09	2,245	2,272	2,234	2,253	60,800	2,253
2020-12-08	2,232	2,264	2,216	2,248	80,700	2,248
2020-12-07	2,283	2,294	2,231	2,234	86,300	2,234
2020-12-04	2,290	2,320	2,238	2,243	82,900	2,243
2020-12-03	2,240	2,273	2,224	2,260	84,900	2,260
2020-12-02	2,270	2,276	2,234	2,244	93,100	2,244
2020-12-01	2,234	2,271	2,218	2,253	100,100	2,253
2020-11-30	2,251	2,290	2,230	2,242	104,300	2,242
2020-11-27	2,275	2,295	2,248	2,276	81,700	2,276
2020-11-26	2,237	2,308	2,222	2,291	90,100	2,291
2020-11-25	2,255	2,304	2,242	2,242	90,400	2,242
2020-11-24	2,245	2,297	2,217	2,237	130,000	2,237
2020-11-20	2,196	2,229	2,176	2,195	113,900	2,195
2020-11-19	2,237	2,245	2,204	2,207	129,900	2,207
2020-11-18	2,234	2,264	2,197	2,230	183,900	2,230
2020-11-17	2,301	2,303	2,256	2,279	142,200	2,279
2020-11-16	2,438	2,439	2,289	2,291	154,500	2,291
2020-11-13	2,382	2,538	2,369	2,462	213,100	2,462
2020-11-12	2,342	2,374	2,326	2,336	100,200	2,336
2020-11-11	2,380	2,385	2,337	2,342	98,600	2,342
2020-11-10	2,370	2,375	2,333	2,354	102,100	2,354
2020-11-09	2,353	2,385	2,334	2,360	60,900	2,360
2020-11-06	2,340	2,359	2,314	2,332	85,500	2,332
2020-11-05	2,279	2,338	2,273	2,337	134,900	2,337
2020-11-04	2,260	2,298	2,239	2,279	97,500	2,279
2020-11-02	2,224	2,268	2,224	2,246	69,400	2,246
2020-10-30	2,250	2,253	2,219	2,226	72,100	2,226
2020-10-29	2,235	2,262	2,222	2,253	46,000	2,253
2020-10-28	2,250	2,265	2,245	2,262	42,100	2,262
2020-10-27	2,216	2,259	2,195	2,259	53,900	2,259
2020-10-26	2,240	2,267	2,236	2,249	47,500	2,249
2020-10-23	2,228	2,257	2,199	2,243	59,600	2,243
2020-10-22	2,238	2,245	2,197	2,215	61,200	2,215
2020-10-21	2,206	2,251	2,195	2,241	80,700	2,241
2020-10-20	2,213	2,228	2,204	2,215	52,000	2,215
2020-10-19	2,178	2,222	2,166	2,216	55,800	2,216
2020-10-16	2,210	2,218	2,175	2,178	52,300	2,178
2020-10-15	2,227	2,227	2,188	2,215	47,800	2,215
2020-10-14	2,223	2,223	2,164	2,205	35,400	2,205
2020-10-13	2,212	2,236	2,195	2,229	39,300	2,229
2020-10-12	2,204	2,221	2,189	2,203	41,600	2,203
2020-10-09	2,195	2,222	2,143	2,210	58,300	2,210
2020-10-08	2,175	2,215	2,161	2,198	74,200	2,198
2020-10-07	2,154	2,164	2,136	2,146	42,100	2,146
2020-10-06	2,177	2,204	2,167	2,171	58,800	2,171
2020-10-05	2,107	2,176	2,107	2,150	41,100	2,150
2020-10-02	2,145	2,165	2,096	2,104	86,200	2,104
2020-09-30	2,200	2,205	2,153	2,162	66,900	2,162
2020-09-29	2,212	2,239	2,194	2,222	59,400	2,222
2020-09-28	2,170	2,238	2,170	2,236	88,900	2,236
2020-09-25	2,195	2,216	2,150	2,170	139,100	2,170
2020-09-24	2,185	2,212	2,160	2,162	73,100	2,162
2020-09-23	2,165	2,197	2,150	2,185	80,500	2,185
2020-09-18	2,197	2,210	2,185	2,187	73,500	2,187
2020-09-17	2,182	2,211	2,173	2,198	53,100	2,198
2020-09-16	2,170	2,195	2,155	2,173	64,900	2,173
2020-09-15	2,219	2,222	2,172	2,193	46,100	2,193
2020-09-14	2,151	2,207	2,151	2,201	60,500	2,201
2020-09-11	2,129	2,148	2,094	2,139	50,500	2,139
2020-09-10	2,083	2,132	2,076	2,106	56,000	2,106
2020-09-09	2,051	2,109	2,040	2,097	64,300	2,097
2020-09-08	2,033	2,098	2,033	2,089	59,400	2,089
2020-09-07	1,978	2,042	1,974	2,027	43,200	2,027
2020-09-04	1,980	1,987	1,937	1,985	66,200	1,985
2020-09-03	2,064	2,064	2,010	2,010	36,800	2,010
2020-09-02	2,025	2,044	2,001	2,032	49,000	2,032
2020-09-01	1,950	2,064	1,947	2,035	110,600	2,035
2020-08-31	1,925	1,985	1,925	1,949	45,500	1,949
2020-08-28	1,960	1,969	1,908	1,921	39,500	1,921
2020-08-27	1,989	1,990	1,938	1,952	25,300	1,952
2020-08-26	1,972	1,972	1,941	1,960	22,700	1,960
2020-08-25	1,948	1,972	1,941	1,972	38,000	1,972
2020-08-24	1,880	1,925	1,876	1,912	36,600	1,912
2020-08-21	1,901	1,911	1,876	1,879	42,700	1,879
2020-08-20	1,910	1,922	1,886	1,906	36,800	1,906
2020-08-19	1,885	1,916	1,878	1,916	44,200	1,916
2020-08-18	1,910	1,915	1,885	1,901	49,500	1,901
2020-08-17	1,895	1,932	1,884	1,929	34,700	1,929
2020-08-14	1,886	1,923	1,874	1,896	63,200	1,896
2020-08-13	1,918	1,927	1,853	1,879	166,900	1,879
2020-08-12	1,992	1,992	1,960	1,987	36,900	1,987
2020-08-11	1,949	1,968	1,919	1,960	46,000	1,960
2020-08-07	1,916	1,928	1,898	1,917	42,700	1,917
2020-08-06	1,912	1,921	1,893	1,915	33,400	1,915
2020-08-05	1,946	1,952	1,906	1,924	39,200	1,924
2020-08-04	1,934	2,012	1,934	1,948	59,200	1,948
2020-08-03	1,861	1,905	1,861	1,895	27,600	1,895
2020-07-31	1,939	1,939	1,853	1,853	42,000	1,853
2020-07-30	1,969	1,969	1,923	1,942	33,900	1,942
2020-07-29	2,007	2,007	1,944	1,970	34,200	1,970
2020-07-28	2,030	2,096	2,012	2,022	49,600	2,022
2020-07-27	1,960	2,009	1,932	2,009	42,100	2,009
2020-07-22	1,949	1,983	1,935	1,975	69,100	1,975
2020-07-21	1,970	1,970	1,947	1,964	68,700	1,964
2020-07-20	1,971	1,973	1,925	1,968	28,000	1,968
2020-07-17	1,962	1,990	1,955	1,966	43,400	1,966
2020-07-16	2,022	2,022	1,997	2,002	25,400	2,002
2020-07-15	2,040	2,063	2,011	2,028	32,300	2,028
2020-07-14	2,031	2,038	2,015	2,037	18,200	2,037
2020-07-13	2,032	2,051	2,017	2,047	29,100	2,047
2020-07-10	2,024	2,029	1,995	1,995	40,800	1,995
2020-07-09	2,030	2,056	2,022	2,034	26,300	2,034
2020-07-08	2,046	2,092	2,035	2,035	31,300	2,035
2020-07-07	2,094	2,105	2,053	2,076	38,400	2,076
2020-07-06	2,046	2,097	2,046	2,081	42,900	2,081
2020-07-03	2,031	2,054	2,014	2,046	19,600	2,046
2020-07-02	2,048	2,054	2,017	2,038	46,900	2,038
2020-07-01	2,081	2,107	2,042	2,045	45,300	2,045
2020-06-30	2,063	2,117	2,063	2,080	47,300	2,080
2020-06-29	2,059	2,095	2,043	2,048	34,400	2,048
2020-06-26	2,071	2,104	2,071	2,100	42,400	2,100
2020-06-25	2,081	2,094	2,049	2,068	55,300	2,068
2020-06-24	2,121	2,141	2,086	2,086	61,300	2,086
2020-06-23	2,046	2,122	2,044	2,106	82,900	2,106
2020-06-22	2,048	2,061	2,037	2,044	43,600	2,044
2020-06-19	2,106	2,110	2,058	2,074	86,500	2,074
2020-06-18	2,146	2,146	2,104	2,118	36,900	2,118
2020-06-17	2,142	2,195	2,139	2,151	81,400	2,151
2020-06-16	2,176	2,180	2,106	2,119	107,500	2,119
2020-06-15	2,169	2,185	2,110	2,110	102,400	2,110
2020-06-12	2,183	2,183	2,120	2,152	111,700	2,152
2020-06-11	2,267	2,299	2,233	2,233	104,600	2,233
2020-06-10	2,284	2,307	2,256	2,267	145,400	2,267
2020-06-09	2,255	2,262	2,226	2,262	93,400	2,262
2020-06-08	2,200	2,250	2,200	2,241	139,900	2,241
2020-06-05	2,165	2,189	2,138	2,184	109,800	2,184
2020-06-04	2,169	2,169	2,127	2,154	76,600	2,154
2020-06-03	2,120	2,155	2,120	2,148	107,100	2,148
2020-06-02	2,075	2,103	2,052	2,100	103,500	2,100
2020-06-01	2,078	2,088	1,983	2,069	76,300	2,069
2020-05-29	2,062	2,084	2,048	2,078	131,300	2,078
2020-05-28	2,040	2,061	2,029	2,061	120,500	2,061
2020-05-27	1,990	2,024	1,980	2,020	85,600	2,020
2020-05-26	1,960	1,989	1,949	1,988	74,100	1,988
2020-05-25	1,953	1,956	1,936	1,954	44,000	1,954
2020-05-22	1,930	1,944	1,910	1,925	58,500	1,925
2020-05-21	1,941	1,943	1,913	1,915	68,400	1,915
2020-05-20	1,924	1,939	1,918	1,938	62,100	1,938
2020-05-19	1,936	1,937	1,910	1,920	55,200	1,920
2020-05-18	1,906	1,928	1,878	1,916	59,300	1,916
2020-05-15	1,920	1,929	1,888	1,916	83,300	1,916
2020-05-14	1,905	1,953	1,875	1,884	188,300	1,884
2020-05-13	1,818	1,864	1,802	1,837	67,400	1,837
2020-05-12	1,835	1,850	1,806	1,850	69,200	1,850
2020-05-11	1,776	1,807	1,768	1,806	74,000	1,806
2020-05-08	1,773	1,783	1,743	1,758	60,100	1,758
2020-05-07	1,744	1,761	1,734	1,750	45,200	1,750
2020-05-01	1,749	1,757	1,730	1,744	54,800	1,744
2020-04-30	1,756	1,780	1,749	1,749	81,600	1,749
2020-04-28	1,695	1,717	1,669	1,708	57,500	1,708
2020-04-27	1,680	1,689	1,662	1,683	46,700	1,683
2020-04-24	1,686	1,686	1,638	1,655	66,700	1,655
2020-04-23	1,633	1,666	1,629	1,666	60,800	1,666
2020-04-22	1,627	1,650	1,608	1,614	68,300	1,614
2020-04-21	1,659	1,675	1,639	1,667	43,700	1,667
2020-04-20	1,719	1,719	1,682	1,682	55,600	1,682
2020-04-17	1,699	1,723	1,680	1,698	89,300	1,698
2020-04-16	1,606	1,676	1,600	1,670	87,600	1,670
2020-04-15	1,636	1,643	1,598	1,611	101,000	1,611
2020-04-14	1,651	1,658	1,618	1,639	61,700	1,639
2020-04-13	1,692	1,693	1,637	1,643	58,300	1,643
2020-04-10	1,690	1,702	1,642	1,691	77,600	1,691
2020-04-09	1,655	1,675	1,635	1,663	89,300	1,663
2020-04-08	1,630	1,652	1,616	1,624	130,600	1,624
2020-04-07	1,599	1,618	1,553	1,603	87,500	1,603
2020-04-06	1,428	1,546	1,428	1,530	100,400	1,530
2020-04-03	1,483	1,514	1,439	1,449	87,700	1,449
2020-04-02	1,460	1,498	1,460	1,476	62,500	1,476
2020-04-01	1,505	1,555	1,464	1,477	69,500	1,477
2020-03-31	1,541	1,577	1,494	1,514	67,600	1,514
2020-03-30	1,495	1,538	1,461	1,538	103,500	1,538
2020-03-27	1,576	1,630	1,554	1,605	150,700	1,605
2020-03-26	1,565	1,565	1,510	1,537	121,600	1,537
2020-03-25	1,600	1,600	1,520	1,577	163,500	1,577
2020-03-24	1,516	1,529	1,475	1,526	121,100	1,526
2020-03-23	1,455	1,499	1,401	1,491	144,400	1,491
2020-03-19	1,442	1,489	1,401	1,488	159,500	1,488
2020-03-18	1,441	1,450	1,385	1,385	148,000	1,385
2020-03-17	1,275	1,436	1,257	1,426	137,300	1,426
2020-03-16	1,417	1,417	1,310	1,318	121,900	1,318
2020-03-13	1,320	1,368	1,285	1,327	266,000	1,327
2020-03-12	1,451	1,518	1,424	1,425	240,000	1,425
2020-03-11	1,500	1,529	1,452	1,452	171,300	1,452
2020-03-10	1,307	1,470	1,307	1,459	222,200	1,459
2020-03-09	1,537	1,545	1,457	1,457	201,400	1,457
2020-03-06	1,605	1,610	1,554	1,568	135,400	1,568
2020-03-05	1,659	1,663	1,617	1,625	102,800	1,625
2020-03-04	1,605	1,647	1,599	1,619	151,200	1,619
2020-03-03	1,677	1,702	1,620	1,620	173,600	1,620
2020-03-02	1,553	1,652	1,550	1,622	195,100	1,622
2020-02-28	1,602	1,647	1,578	1,587	287,500	1,587
2020-02-27	1,745	1,771	1,701	1,704	169,600	1,704
2020-02-26	1,719	1,756	1,717	1,755	114,500	1,755
2020-02-25	1,727	1,788	1,721	1,755	170,100	1,755
2020-02-21	1,838	1,856	1,829	1,829	110,200	1,829
2020-02-20	1,876	1,876	1,833	1,844	76,800	1,844
2020-02-19	1,827	1,864	1,827	1,847	83,500	1,847
2020-02-18	1,826	1,833	1,811	1,814	88,600	1,814
2020-02-17	1,846	1,853	1,821	1,830	132,600	1,830
2020-02-14	1,860	1,868	1,846	1,860	66,400	1,860
2020-02-13	1,890	1,890	1,819	1,877	160,900	1,877
2020-02-12	1,908	1,926	1,895	1,901	98,200	1,901
2020-02-10	1,886	1,907	1,873	1,888	73,700	1,888
2020-02-07	1,910	1,919	1,888	1,901	64,800	1,901
2020-02-06	1,865	1,921	1,865	1,900	87,600	1,900
2020-02-05	1,882	1,896	1,849	1,857	81,300	1,857
2020-02-04	1,832	1,855	1,830	1,843	72,300	1,843
2020-02-03	1,810	1,846	1,801	1,824	112,700	1,824
2020-01-31	1,847	1,886	1,847	1,874	83,500	1,874
2020-01-30	1,888	1,895	1,842	1,857	102,500	1,857
2020-01-29	1,883	1,909	1,878	1,888	78,700	1,888
2020-01-28	1,846	1,891	1,837	1,879	179,300	1,879
2020-01-27	1,925	1,937	1,892	1,892	253,900	1,892
2020-01-24	2,028	2,043	1,987	2,000	87,500	2,000
2020-01-23	2,066	2,075	2,027	2,029	64,500	2,029
2020-01-22	2,066	2,094	2,066	2,087	62,200	2,087
2020-01-21	2,089	2,104	2,067	2,081	58,900	2,081
2020-01-20	2,071	2,115	2,071	2,089	64,600	2,089
2020-01-17	2,091	2,093	2,055	2,064	85,300	2,064
2020-01-16	2,084	2,084	2,051	2,075	57,900	2,075
2020-01-15	2,080	2,104	2,062	2,074	82,300	2,074
2020-01-14	2,055	2,074	2,033	2,071	124,700	2,071
2020-01-10	2,060	2,065	2,011	2,027	77,300	2,027
2020-01-09	2,085	2,099	2,047	2,054	86,400	2,054
2020-01-08	2,036	2,074	2,007	2,058	126,900	2,058
2020-01-07	1,992	2,052	1,989	2,045	108,500	2,045
2020-01-06	1,995	1,997	1,970	1,994	94,200	1,994

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 [2020年度]

3156 (株)レスターの時系列データ [2020年度]