8848 (株)レオパレス21 の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	790	790	759	764	3,711,300	764
2014-12-29	764	792	754	787	3,037,500	787
2014-12-26	728	775	727	768	4,889,000	768
2014-12-25	741	749	722	726	2,191,600	726
2014-12-24	759	760	732	736	2,391,300	736
2014-12-22	737	755	730	752	4,398,200	752
2014-12-19	721	739	713	735	4,075,400	735
2014-12-18	714	725	702	712	3,401,200	712
2014-12-17	695	712	693	701	3,446,600	701
2014-12-16	680	699	680	690	4,192,700	690
2014-12-15	688	694	683	687	1,545,600	687
2014-12-12	706	709	692	701	2,186,200	701
2014-12-11	684	700	677	699	1,802,500	699
2014-12-10	705	708	693	697	2,417,900	697
2014-12-09	700	724	700	722	2,072,800	722
2014-12-08	712	726	701	711	2,165,100	711
2014-12-05	709	715	695	705	1,535,600	705
2014-12-04	728	739	709	710	1,974,800	710
2014-12-03	715	740	712	718	3,341,400	718
2014-12-02	694	714	688	712	2,186,300	712
2014-12-01	682	709	681	706	3,416,000	706
2014-11-28	667	679	661	673	1,842,000	673
2014-11-27	676	684	666	666	1,977,000	666
2014-11-26	663	686	656	681	3,235,100	681
2014-11-25	666	671	661	666	2,079,300	666
2014-11-21	659	663	650	656	1,643,400	656
2014-11-20	678	683	660	660	1,896,000	660
2014-11-19	685	693	669	675	2,081,600	675
2014-11-18	658	684	656	678	3,146,300	678
2014-11-17	685	691	654	655	4,027,900	655
2014-11-14	672	687	663	678	4,649,500	678
2014-11-13	669	674	656	662	3,141,800	662
2014-11-12	665	704	665	675	4,973,800	675
2014-11-11	661	665	647	656	2,689,500	656
2014-11-10	651	663	650	659	1,508,200	659
2014-11-07	665	680	648	656	2,871,900	656
2014-11-06	689	706	652	666	3,080,700	666
2014-11-05	690	702	682	686	3,980,900	686
2014-11-04	723	748	692	701	9,797,700	701
2014-10-31	628	684	623	682	8,898,900	682
2014-10-30	608	626	605	622	4,093,700	622
2014-10-29	598	613	598	610	3,030,400	610
2014-10-28	596	598	586	591	1,405,200	591
2014-10-27	602	604	593	598	1,869,600	598
2014-10-24	602	606	597	598	2,131,500	598
2014-10-23	589	603	579	595	3,732,300	595
2014-10-22	587	601	587	594	3,637,200	594
2014-10-21	577	578	567	573	2,435,300	573
2014-10-20	570	580	566	574	3,995,000	574
2014-10-17	543	546	533	541	3,896,700	541
2014-10-16	550	562	541	546	3,541,000	546
2014-10-15	552	578	552	570	5,328,100	570
2014-10-14	534	559	533	542	4,626,500	542
2014-10-10	538	548	531	544	3,436,200	544
2014-10-09	557	570	544	547	3,254,400	547
2014-10-08	555	556	542	547	3,673,700	547
2014-10-07	585	590	569	569	2,914,200	569
2014-10-06	581	590	571	587	3,385,700	587
2014-10-03	562	575	561	571	2,003,600	571
2014-10-02	577	586	559	560	3,400,200	560
2014-10-01	608	610	583	585	4,082,700	585
2014-09-30	610	612	596	602	1,657,300	602
2014-09-29	605	614	600	611	3,371,400	611
2014-09-26	584	605	582	603	3,420,800	603
2014-09-25	577	588	577	586	2,811,100	586
2014-09-24	583	593	574	576	4,826,200	576
2014-09-22	600	601	580	584	3,406,800	584
2014-09-19	602	609	593	596	3,606,300	596
2014-09-18	611	618	598	601	2,376,000	601
2014-09-17	612	624	606	607	2,990,100	607
2014-09-16	624	626	614	615	1,909,800	615
2014-09-12	628	629	616	620	2,687,000	620
2014-09-11	625	633	620	627	3,506,400	627
2014-09-10	622	627	606	619	2,913,100	619
2014-09-09	634	634	614	619	2,538,300	619
2014-09-08	621	638	608	631	5,542,400	631
2014-09-05	627	630	612	614	2,434,800	614
2014-09-04	630	638	617	620	2,997,000	620
2014-09-03	620	634	616	631	3,864,000	631
2014-09-02	615	619	608	610	2,498,900	610
2014-09-01	599	617	592	610	3,142,900	610
2014-08-29	605	612	590	598	3,849,500	598
2014-08-28	607	618	606	615	3,877,700	615
2014-08-27	631	632	600	604	5,746,200	604
2014-08-26	624	635	624	629	4,220,500	629
2014-08-25	616	623	608	620	2,553,400	620
2014-08-22	622	626	609	613	4,818,600	613
2014-08-21	606	624	606	619	9,249,500	619
2014-08-20	593	602	589	598	7,322,600	598
2014-08-19	579	593	579	584	3,460,700	584
2014-08-18	574	580	562	577	2,831,300	577
2014-08-15	588	593	572	574	4,741,700	574
2014-08-14	573	592	569	584	7,658,400	584
2014-08-13	562	572	545	568	6,237,600	568
2014-08-12	553	570	548	561	4,775,300	561
2014-08-11	547	570	535	550	7,778,000	550
2014-08-08	522	537	522	534	7,345,200	534
2014-08-07	504	527	497	527	5,316,800	527
2014-08-06	505	513	502	503	2,310,000	503
2014-08-05	512	521	505	512	4,568,300	512
2014-08-04	491	517	488	513	6,270,300	513
2014-08-01	462	508	458	499	9,387,800	499
2014-07-31	466	473	465	465	2,216,500	465
2014-07-30	466	468	461	465	2,362,000	465
2014-07-29	472	472	464	466	2,332,800	466
2014-07-28	466	468	464	467	3,216,300	467
2014-07-25	474	475	464	465	4,411,100	465
2014-07-24	488	488	473	478	6,525,600	478
2014-07-23	468	471	464	465	1,772,400	465
2014-07-22	472	474	466	468	1,530,300	468
2014-07-18	471	471	467	467	1,587,300	467
2014-07-17	487	488	473	476	2,298,800	476
2014-07-16	486	490	482	485	1,246,500	485
2014-07-15	489	495	486	486	1,335,100	486
2014-07-14	484	491	477	489	1,608,400	489
2014-07-11	490	491	482	484	2,226,400	484
2014-07-10	505	507	497	498	1,380,700	498
2014-07-09	503	508	499	502	1,964,000	502
2014-07-08	518	518	508	508	2,156,000	508
2014-07-07	523	526	519	522	1,285,100	522
2014-07-04	527	529	523	525	1,522,500	525
2014-07-03	528	529	515	522	1,897,500	522
2014-07-02	530	532	524	526	1,032,000	526
2014-07-01	523	533	520	531	2,622,900	531
2014-06-30	525	529	512	522	2,162,200	522
2014-06-27	518	529	509	520	3,707,100	520
2014-06-26	507	520	506	514	4,951,000	514
2014-06-25	497	507	497	500	2,135,800	500
2014-06-24	498	502	487	499	3,350,900	499
2014-06-23	506	509	501	504	2,645,900	504
2014-06-20	475	528	473	511	18,085,500	511
2014-06-19	461	470	460	469	1,703,400	469
2014-06-18	460	462	455	460	1,395,900	460
2014-06-17	463	465	456	459	2,039,000	459
2014-06-16	461	466	457	459	1,550,600	459
2014-06-13	452	462	452	461	1,684,600	461
2014-06-12	451	459	451	455	1,094,300	455
2014-06-11	459	460	452	457	1,075,300	457
2014-06-10	466	469	457	458	1,850,700	458
2014-06-09	447	466	446	465	2,629,700	465
2014-06-06	449	451	439	442	3,656,400	442
2014-06-05	464	466	448	450	3,942,000	450
2014-06-04	478	478	464	466	1,769,800	466
2014-06-03	472	476	465	476	2,340,600	476
2014-06-02	466	471	465	471	2,115,000	471
2014-05-30	471	472	461	462	1,230,200	462
2014-05-29	462	471	459	468	2,463,900	468
2014-05-28	462	469	456	462	2,325,700	462
2014-05-27	447	469	447	458	3,044,700	458
2014-05-26	442	445	438	444	2,149,800	444
2014-05-23	433	448	432	442	1,942,300	442
2014-05-22	435	436	427	430	2,090,600	430
2014-05-21	436	437	424	429	1,922,100	429
2014-05-20	442	452	439	440	1,600,700	440
2014-05-19	462	465	439	441	2,470,400	441
2014-05-16	464	465	453	462	2,457,000	462
2014-05-15	466	471	462	469	2,398,000	469
2014-05-14	464	476	464	469	3,018,400	469
2014-05-13	470	473	463	466	2,486,900	466
2014-05-12	491	492	458	460	6,033,300	460
2014-05-09	510	533	493	495	4,940,400	495
2014-05-08	524	526	507	507	2,098,000	507
2014-05-07	537	540	521	526	1,792,100	526
2014-05-02	541	549	539	543	2,208,800	543
2014-05-01	532	538	525	538	1,655,300	538
2014-04-30	532	534	525	528	2,090,500	528
2014-04-28	525	531	520	525	1,823,100	525
2014-04-25	540	541	529	534	2,020,400	534
2014-04-24	533	542	532	536	2,218,400	536
2014-04-23	533	538	521	525	2,335,300	525
2014-04-22	539	544	530	531	1,402,800	531
2014-04-21	542	544	532	535	1,643,500	535
2014-04-18	542	550	538	542	2,081,500	542
2014-04-17	546	549	540	540	2,712,300	540
2014-04-16	526	552	524	544	4,670,500	544
2014-04-15	534	534	510	517	2,854,200	517
2014-04-14	524	534	520	526	2,393,000	526
2014-04-11	506	530	506	526	3,694,500	526
2014-04-10	517	530	510	521	2,915,200	521
2014-04-09	508	522	504	508	2,462,500	508
2014-04-08	519	522	512	514	1,566,500	514
2014-04-07	530	530	520	524	2,009,000	524
2014-04-04	520	537	520	537	2,921,700	537
2014-04-03	524	532	519	521	2,179,700	521
2014-04-02	497	523	495	522	3,113,300	522
2014-04-01	500	500	489	494	1,548,100	494
2014-03-31	500	507	494	495	2,782,300	495
2014-03-28	485	493	475	492	1,706,200	492
2014-03-27	470	479	463	477	1,550,300	477
2014-03-26	474	487	467	472	2,697,300	472
2014-03-25	489	502	471	472	4,191,100	472
2014-03-24	453	484	453	476	3,688,400	476
2014-03-20	475	477	456	456	2,134,700	456
2014-03-19	480	486	470	476	1,445,700	476
2014-03-18	480	487	474	479	1,555,100	479
2014-03-17	482	488	459	467	2,713,100	467
2014-03-14	485	490	481	483	2,317,700	483
2014-03-13	500	505	497	499	1,385,500	499
2014-03-12	506	510	499	503	2,199,600	503
2014-03-11	512	514	506	511	1,223,700	511
2014-03-10	520	520	506	508	1,695,400	508
2014-03-07	510	519	506	513	2,454,000	513
2014-03-06	497	506	492	499	1,850,900	499
2014-03-05	506	512	493	495	3,567,500	495
2014-03-04	483	497	483	496	3,931,700	496
2014-03-03	489	493	481	491	2,813,800	491
2014-02-28	503	503	491	495	3,208,500	495
2014-02-27	514	516	497	500	4,851,400	500
2014-02-26	521	526	515	517	2,610,900	517
2014-02-25	530	534	518	527	3,207,600	527
2014-02-24	534	548	524	525	2,794,700	525
2014-02-21	532	536	523	534	2,349,400	534
2014-02-20	536	544	527	527	1,687,100	527
2014-02-19	540	550	534	540	2,487,100	540
2014-02-18	550	556	532	541	5,059,800	541
2014-02-17	515	517	501	517	1,479,200	517
2014-02-14	523	525	504	515	1,768,300	515
2014-02-13	544	545	522	523	2,105,000	523
2014-02-12	537	544	533	541	1,993,800	541
2014-02-10	529	533	518	525	2,116,900	525
2014-02-07	521	522	510	520	2,251,400	520
2014-02-06	507	519	497	516	1,849,100	516
2014-02-05	511	517	487	505	3,364,700	505
2014-02-04	497	518	491	494	4,012,300	494
2014-02-03	531	540	524	526	2,607,200	526
2014-01-31	550	552	535	542	2,740,900	542
2014-01-30	547	550	525	543	3,055,300	543
2014-01-29	562	565	555	563	2,347,400	563
2014-01-28	564	578	550	552	2,812,900	552
2014-01-27	561	574	556	565	2,219,400	565
2014-01-24	577	587	576	585	3,063,900	585
2014-01-23	599	603	585	590	3,335,800	590
2014-01-22	604	607	586	599	3,347,500	599
2014-01-21	623	624	609	609	1,958,600	609
2014-01-20	615	628	613	624	4,369,700	624
2014-01-17	602	617	602	612	3,582,400	612
2014-01-16	600	615	597	607	7,188,800	607
2014-01-15	576	595	570	595	4,912,500	595
2014-01-14	566	577	560	569	3,196,200	569
2014-01-10	566	575	561	575	2,775,200	575
2014-01-09	573	575	564	567	2,429,200	567
2014-01-08	565	589	565	575	5,068,600	575
2014-01-07	560	562	548	560	3,500,400	560
2014-01-06	563	574	551	559	4,849,500	559

分割・併合履歴： [1990-09-25]1株→1.3株 [1989-03-28]1株→1.3株

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