8848 (株)レオパレス21 の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,793	1,805	1,775	1,804	483,700	1,804
2004-12-29	1,770	1,781	1,760	1,774	489,600	1,774
2004-12-28	1,720	1,765	1,716	1,755	342,000	1,755
2004-12-27	1,742	1,754	1,725	1,739	357,100	1,739
2004-12-24	1,750	1,782	1,735	1,742	929,800	1,742
2004-12-22	1,755	1,786	1,703	1,708	1,409,900	1,708
2004-12-21	1,677	1,743	1,671	1,733	1,441,500	1,733
2004-12-20	1,688	1,690	1,670	1,670	594,200	1,670
2004-12-17	1,663	1,672	1,651	1,669	1,238,100	1,669
2004-12-16	1,633	1,652	1,615	1,633	1,367,300	1,633
2004-12-15	1,548	1,612	1,544	1,609	1,178,600	1,609
2004-12-14	1,564	1,576	1,541	1,547	899,700	1,547
2004-12-13	1,595	1,595	1,553	1,573	818,600	1,573
2004-12-10	1,543	1,596	1,541	1,578	1,416,400	1,578
2004-12-09	1,624	1,629	1,535	1,551	1,398,300	1,551
2004-12-08	1,610	1,623	1,585	1,623	1,024,300	1,623
2004-12-07	1,680	1,689	1,632	1,640	1,398,300	1,640
2004-12-06	1,573	1,652	1,570	1,650	2,676,300	1,650
2004-12-03	1,620	1,625	1,543	1,562	2,873,800	1,562
2004-12-02	1,675	1,675	1,604	1,613	2,062,700	1,613
2004-12-01	1,679	1,684	1,642	1,645	1,106,700	1,645
2004-11-30	1,705	1,711	1,684	1,696	1,367,600	1,696
2004-11-29	1,700	1,707	1,669	1,679	1,119,600	1,679
2004-11-26	1,730	1,737	1,711	1,712	918,800	1,712
2004-11-25	1,731	1,747	1,721	1,739	1,054,400	1,739
2004-11-24	1,700	1,736	1,695	1,713	2,569,100	1,713
2004-11-22	1,620	1,724	1,619	1,666	3,464,600	1,666
2004-11-19	1,868	1,871	1,744	1,800	2,208,500	1,800
2004-11-18	1,860	1,917	1,856	1,898	683,900	1,898
2004-11-17	1,904	1,920	1,879	1,882	1,206,300	1,882
2004-11-16	1,934	1,947	1,918	1,940	639,900	1,940
2004-11-15	1,955	1,963	1,937	1,949	614,300	1,949
2004-11-12	1,965	1,970	1,940	1,963	528,500	1,963
2004-11-11	1,952	1,979	1,952	1,963	909,500	1,963
2004-11-10	1,968	1,985	1,950	1,951	774,900	1,951
2004-11-09	1,910	1,966	1,899	1,950	1,244,200	1,950
2004-11-08	1,921	1,959	1,920	1,926	607,200	1,926
2004-11-05	1,965	1,966	1,913	1,951	808,000	1,951
2004-11-04	1,940	1,968	1,930	1,935	844,900	1,935
2004-11-02	1,969	1,969	1,909	1,939	380,000	1,939
2004-11-01	1,938	1,952	1,880	1,949	526,500	1,949
2004-10-29	2,020	2,020	1,934	1,936	937,300	1,936
2004-10-28	2,000	2,005	1,980	2,000	1,366,500	2,000
2004-10-27	1,932	1,994	1,902	1,935	2,107,400	1,935
2004-10-26	1,907	1,935	1,816	1,842	3,756,700	1,842
2004-10-25	2,070	2,075	1,964	1,967	866,100	1,967
2004-10-22	2,060	2,090	2,055	2,080	438,800	2,080
2004-10-21	2,065	2,085	2,060	2,070	450,300	2,070
2004-10-20	2,115	2,115	2,060	2,085	356,900	2,085
2004-10-19	2,105	2,120	2,070	2,095	387,800	2,095
2004-10-18	2,100	2,100	2,060	2,065	332,600	2,065
2004-10-15	2,085	2,100	2,080	2,100	338,800	2,100
2004-10-14	2,130	2,130	2,080	2,110	557,400	2,110
2004-10-13	2,100	2,120	2,075	2,110	515,000	2,110
2004-10-12	2,075	2,095	2,060	2,065	236,400	2,065
2004-10-08	2,055	2,110	2,055	2,100	435,400	2,100
2004-10-07	2,160	2,165	2,070	2,085	753,200	2,085
2004-10-06	2,120	2,160	2,110	2,160	749,700	2,160
2004-10-05	2,130	2,135	2,105	2,115	1,155,600	2,115
2004-10-04	2,065	2,125	2,055	2,120	1,611,800	2,120
2004-10-01	2,025	2,050	1,990	1,998	793,000	1,998
2004-09-30	1,975	2,035	1,953	2,035	1,383,200	2,035
2004-09-29	2,025	2,035	1,975	2,015	1,138,300	2,015
2004-09-28	2,055	2,065	2,040	2,055	607,900	2,055
2004-09-27	2,075	2,080	2,050	2,075	331,300	2,075
2004-09-24	2,065	2,075	2,055	2,065	829,400	2,065
2004-09-22	2,080	2,100	2,065	2,070	561,700	2,070
2004-09-21	2,110	2,110	2,080	2,080	531,100	2,080
2004-09-17	2,100	2,105	2,070	2,105	909,200	2,105
2004-09-16	2,090	2,100	2,065	2,085	965,900	2,085
2004-09-15	2,100	2,105	2,055	2,055	755,300	2,055
2004-09-14	2,120	2,120	2,085	2,100	1,016,500	2,100
2004-09-13	2,085	2,120	2,070	2,120	844,600	2,120
2004-09-10	2,115	2,115	2,060	2,060	1,243,700	2,060
2004-09-09	2,105	2,110	2,085	2,100	1,304,800	2,100
2004-09-08	2,060	2,100	2,045	2,100	958,200	2,100
2004-09-07	2,055	2,060	2,020	2,050	935,600	2,050
2004-09-06	2,040	2,065	2,040	2,055	906,700	2,055
2004-09-03	2,100	2,100	2,055	2,055	1,165,500	2,055
2004-09-02	2,040	2,120	2,040	2,110	5,843,000	2,110
2004-09-01	2,170	2,200	2,155	2,160	1,813,000	2,160
2004-08-31	2,140	2,170	2,110	2,140	1,510,500	2,140
2004-08-30	2,100	2,130	2,080	2,105	825,100	2,105
2004-08-27	2,125	2,125	2,050	2,095	758,500	2,095
2004-08-26	2,075	2,160	2,065	2,120	2,254,700	2,120
2004-08-25	1,980	2,035	1,972	2,035	3,011,900	2,035
2004-08-24	1,969	1,980	1,950	1,960	1,558,900	1,960
2004-08-23	1,890	1,955	1,881	1,948	1,675,200	1,948
2004-08-20	1,910	1,919	1,880	1,890	412,900	1,890
2004-08-19	1,935	1,949	1,927	1,928	662,500	1,928
2004-08-18	1,850	1,921	1,849	1,910	1,661,100	1,910
2004-08-17	1,810	1,875	1,786	1,850	3,854,200	1,850
2004-08-16	2,010	2,010	1,980	2,000	739,800	2,000
2004-08-13	2,075	2,090	2,020	2,025	715,700	2,025
2004-08-12	2,175	2,175	2,090	2,115	652,900	2,115
2004-08-11	2,125	2,175	2,105	2,175	729,000	2,175
2004-08-10	2,005	2,095	1,999	2,085	660,800	2,085
2004-08-09	2,025	2,035	1,992	2,015	790,300	2,015
2004-08-06	2,035	2,080	2,020	2,075	754,700	2,075
2004-08-05	2,055	2,095	2,050	2,075	786,600	2,075
2004-08-04	2,130	2,150	2,050	2,095	919,500	2,095
2004-08-03	2,225	2,240	2,140	2,170	612,200	2,170
2004-08-02	2,255	2,255	2,195	2,220	447,500	2,220
2004-07-30	2,145	2,215	2,140	2,215	426,500	2,215
2004-07-29	2,185	2,185	2,070	2,105	707,000	2,105
2004-07-28	2,150	2,180	2,135	2,155	697,700	2,155
2004-07-27	2,185	2,195	2,110	2,120	803,600	2,120
2004-07-26	2,145	2,200	2,140	2,150	630,400	2,150
2004-07-23	2,185	2,240	2,120	2,225	829,500	2,225
2004-07-22	2,220	2,230	2,175	2,205	1,362,300	2,205
2004-07-21	2,315	2,345	2,280	2,300	541,400	2,300
2004-07-20	2,310	2,340	2,290	2,340	824,100	2,340
2004-07-16	2,200	2,405	2,170	2,345	1,801,400	2,345
2004-07-15	2,235	2,265	2,160	2,245	1,875,100	2,245
2004-07-14	2,305	2,330	2,250	2,315	2,340,900	2,315
2004-07-13	2,130	2,245	2,100	2,225	3,989,500	2,225
2004-07-12	2,030	2,060	2,025	2,045	653,300	2,045
2004-07-09	1,980	2,020	1,955	1,999	808,000	1,999
2004-07-08	1,940	1,975	1,915	1,939	689,000	1,939
2004-07-07	1,834	1,931	1,834	1,910	624,400	1,910
2004-07-06	1,930	1,968	1,891	1,894	668,100	1,894
2004-07-05	1,961	1,975	1,922	1,957	762,000	1,957
2004-07-02	1,958	2,010	1,941	1,980	714,700	1,980
2004-07-01	2,060	2,065	1,987	1,988	697,100	1,988
2004-06-30	2,035	2,040	1,996	2,040	579,800	2,040
2004-06-29	2,030	2,045	1,994	2,030	1,199,400	2,030
2004-06-28	2,000	2,050	1,989	2,035	2,222,400	2,035
2004-06-25	1,940	1,985	1,920	1,980	1,285,400	1,980
2004-06-24	1,892	1,947	1,880	1,936	1,060,400	1,936
2004-06-23	1,861	1,892	1,861	1,880	412,300	1,880
2004-06-22	1,894	1,894	1,874	1,891	253,400	1,891
2004-06-21	1,900	1,909	1,862	1,895	804,500	1,895
2004-06-18	1,900	1,900	1,846	1,862	604,000	1,862
2004-06-17	1,848	1,906	1,846	1,900	2,174,000	1,900
2004-06-16	1,847	1,847	1,832	1,840	549,100	1,840
2004-06-15	1,820	1,825	1,794	1,800	591,900	1,800
2004-06-14	1,785	1,850	1,785	1,821	985,000	1,821
2004-06-11	1,757	1,800	1,757	1,776	577,400	1,776
2004-06-10	1,762	1,804	1,762	1,787	333,700	1,787
2004-06-09	1,800	1,815	1,799	1,802	511,200	1,802
2004-06-08	1,799	1,815	1,785	1,800	946,000	1,800
2004-06-07	1,698	1,769	1,686	1,765	582,400	1,765
2004-06-04	1,668	1,702	1,656	1,674	592,700	1,674
2004-06-03	1,700	1,729	1,676	1,689	1,130,400	1,689
2004-06-02	1,708	1,769	1,683	1,692	1,396,800	1,692
2004-06-01	1,799	1,799	1,760	1,768	355,800	1,768
2004-05-31	1,800	1,816	1,787	1,800	794,700	1,800
2004-05-28	1,763	1,847	1,735	1,847	2,648,500	1,847
2004-05-27	1,801	1,805	1,770	1,792	652,600	1,792
2004-05-26	1,811	1,820	1,761	1,792	806,400	1,792
2004-05-25	1,804	1,808	1,728	1,758	724,200	1,758
2004-05-24	1,769	1,820	1,755	1,790	1,028,200	1,790
2004-05-21	1,660	1,748	1,655	1,728	814,000	1,728
2004-05-20	1,650	1,689	1,621	1,654	862,400	1,654
2004-05-19	1,650	1,697	1,620	1,697	1,287,000	1,697
2004-05-18	1,380	1,537	1,370	1,500	1,009,500	1,500
2004-05-17	1,500	1,504	1,382	1,420	1,646,100	1,420
2004-05-14	1,640	1,640	1,575	1,590	664,900	1,590
2004-05-13	1,620	1,650	1,597	1,615	1,012,600	1,615
2004-05-12	1,585	1,635	1,554	1,617	1,177,800	1,617
2004-05-11	1,480	1,570	1,480	1,509	1,552,100	1,509
2004-05-10	1,694	1,725	1,568	1,583	1,291,500	1,583
2004-05-07	1,758	1,767	1,702	1,724	740,800	1,724
2004-05-06	1,865	1,900	1,767	1,791	670,900	1,791
2004-04-30	1,817	1,850	1,810	1,849	590,000	1,849
2004-04-28	1,820	1,868	1,820	1,851	1,384,000	1,851
2004-04-27	1,840	1,847	1,786	1,820	2,004,000	1,820
2004-04-26	1,780	1,848	1,759	1,848	6,062,000	1,848
2004-04-23	1,757	1,759	1,705	1,757	1,821,000	1,757
2004-04-22	1,777	1,786	1,753	1,757	1,270,000	1,757
2004-04-21	1,770	1,810	1,761	1,791	1,727,000	1,791
2004-04-20	1,792	1,807	1,758	1,775	1,500,000	1,775
2004-04-19	1,783	1,875	1,755	1,807	1,483,000	1,807
2004-04-16	1,855	1,910	1,798	1,813	1,474,000	1,813
2004-04-15	1,977	1,980	1,851	1,872	1,582,000	1,872
2004-04-14	1,860	1,977	1,825	1,936	3,168,000	1,936
2004-04-13	1,715	1,862	1,710	1,845	2,733,000	1,845
2004-04-12	1,710	1,710	1,685	1,698	571,000	1,698
2004-04-09	1,692	1,704	1,682	1,691	544,000	1,691
2004-04-08	1,692	1,724	1,692	1,710	857,000	1,710
2004-04-07	1,690	1,718	1,688	1,703	868,000	1,703
2004-04-06	1,701	1,735	1,652	1,716	962,000	1,716
2004-04-05	1,720	1,721	1,687	1,695	1,514,000	1,695
2004-04-02	1,735	1,748	1,690	1,691	1,275,000	1,691
2004-04-01	1,650	1,718	1,640	1,705	2,213,000	1,705
2004-03-31	1,650	1,650	1,596	1,625	1,427,000	1,625
2004-03-30	1,700	1,702	1,627	1,657	1,238,000	1,657
2004-03-29	1,765	1,765	1,710	1,716	857,000	1,716
2004-03-26	1,750	1,799	1,750	1,765	885,000	1,765
2004-03-25	1,750	1,760	1,681	1,720	1,248,000	1,720

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

2024年11月
日	月	火	水	木	金	土
« 10月31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