8848 (株)レオパレス21 の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	158	159	155	157	2,367,400	157
2010-12-29	161	161	158	158	1,292,100	158
2010-12-28	156	164	156	160	2,765,700	160
2010-12-27	162	162	156	157	3,145,400	157
2010-12-24	163	165	161	162	2,429,300	162
2010-12-22	165	170	163	164	10,396,500	164
2010-12-21	160	167	159	165	6,051,500	165
2010-12-20	165	165	158	161	6,229,700	161
2010-12-17	168	168	165	166	4,108,900	166
2010-12-16	169	169	165	167	3,902,300	167
2010-12-15	169	172	165	167	11,155,400	167
2010-12-14	160	170	159	166	17,726,500	166
2010-12-13	160	161	158	160	3,164,600	160
2010-12-10	161	164	157	160	7,081,500	160
2010-12-09	159	164	155	161	9,069,300	161
2010-12-08	161	162	157	158	4,777,800	158
2010-12-07	166	168	157	160	17,261,300	160
2010-12-06	150	166	149	165	22,142,500	165
2010-12-03	146	148	142	148	5,412,200	148
2010-12-02	151	151	147	148	2,964,600	148
2010-12-01	151	152	144	147	4,150,800	147
2010-11-30	152	157	148	151	6,155,900	151
2010-11-29	152	160	152	154	8,979,800	154
2010-11-26	166	167	148	150	15,857,400	150
2010-11-25	170	174	166	168	10,887,200	168
2010-11-24	160	179	159	170	31,779,700	170
2010-11-22	167	175	156	165	52,501,500	165
2010-11-19	123	127	122	125	6,703,200	125
2010-11-18	125	126	121	122	5,746,200	122
2010-11-17	125	127	123	126	4,824,100	126
2010-11-16	125	131	124	126	17,148,700	126
2010-11-15	121	126	118	126	13,975,300	126
2010-11-12	120	124	115	117	23,978,400	117
2010-11-11	110	117	106	115	16,155,500	115
2010-11-10	105	109	105	106	5,647,500	106
2010-11-09	107	108	102	103	9,060,300	103
2010-11-08	101	116	101	108	19,738,700	108
2010-11-05	107	107	97	99	9,658,000	99
2010-11-04	103	107	99	103	10,878,200	103
2010-11-02	107	110	96	99	14,059,700	99
2010-11-01	88	121	88	109	22,668,500	109
2010-10-29	99	99	89	91	6,556,600	91
2010-10-28	103	103	100	100	1,888,400	100
2010-10-27	103	106	101	102	2,483,300	102
2010-10-26	103	106	100	104	3,775,200	104
2010-10-25	106	108	102	104	3,385,900	104
2010-10-22	108	110	106	107	3,274,500	107
2010-10-21	117	119	109	110	6,125,900	110
2010-10-20	113	114	107	113	4,755,800	113
2010-10-19	112	114	106	108	5,177,300	108
2010-10-18	120	121	111	112	3,730,600	112
2010-10-15	124	124	121	121	1,685,500	121
2010-10-14	123	126	122	123	3,586,800	123
2010-10-13	127	133	122	123	6,179,200	123
2010-10-12	132	133	126	126	3,345,500	126
2010-10-08	134	135	131	131	3,225,600	131
2010-10-07	139	143	135	137	5,785,000	137
2010-10-06	132	139	131	138	9,070,900	138
2010-10-05	126	135	123	129	9,017,300	129
2010-10-04	133	133	127	127	4,950,000	127
2010-10-01	142	144	137	139	3,782,700	139
2010-09-30	146	148	138	139	2,984,300	139
2010-09-29	153	155	147	148	3,606,300	148
2010-09-28	146	154	138	151	7,355,100	151
2010-09-27	153	154	145	145	4,764,500	145
2010-09-24	157	159	153	153	3,747,800	153
2010-09-22	158	161	155	157	3,546,000	157
2010-09-21	163	164	157	158	7,096,900	158
2010-09-17	171	171	157	158	14,450,900	158
2010-09-16	151	168	149	168	15,839,900	168
2010-09-15	150	153	146	150	7,488,700	150
2010-09-14	161	162	151	153	5,830,100	153
2010-09-13	167	168	161	161	3,991,700	161
2010-09-10	165	170	163	163	6,521,800	163
2010-09-09	165	168	158	162	8,924,200	162
2010-09-08	170	171	162	164	5,478,300	164
2010-09-07	170	175	166	169	6,808,600	169
2010-09-06	169	175	168	171	9,046,800	171
2010-09-03	177	180	168	168	9,009,700	168
2010-09-02	182	185	173	177	13,012,500	177
2010-09-01	185	198	168	175	44,487,200	175
2010-08-31	180	186	178	181	18,103,600	181
2010-08-30	193	198	181	184	40,841,200	184
2010-08-27	181	186	172	178	34,617,200	178
2010-08-26	168	186	163	184	36,073,500	184
2010-08-25	156	168	153	158	22,649,800	158
2010-08-24	176	180	158	159	21,539,900	159
2010-08-23	181	189	175	180	21,983,600	180
2010-08-20	194	206	171	180	51,540,900	180
2010-08-19	164	186	163	180	69,349,600	180
2010-08-18	133	157	129	156	27,110,800	156
2010-08-17	144	148	128	131	22,296,900	131
2010-08-16	131	155	130	140	35,871,600	140
2010-08-13	131	132	123	123	7,265,500	123
2010-08-12	136	137	128	131	8,277,400	131
2010-08-11	148	149	139	141	4,788,600	141
2010-08-10	153	154	146	147	4,991,000	147
2010-08-09	157	159	152	154	6,013,700	154
2010-08-06	153	163	152	158	7,929,100	158
2010-08-05	166	170	151	152	11,848,800	152
2010-08-04	160	164	157	163	7,089,300	163
2010-08-03	166	170	161	161	8,905,800	161
2010-08-02	184	187	162	165	13,234,400	165
2010-07-30	199	199	190	191	5,500,500	191
2010-07-29	197	202	196	200	3,792,200	200
2010-07-28	197	201	195	198	4,144,200	198
2010-07-27	204	205	193	194	5,489,600	194
2010-07-26	192	206	192	202	9,612,600	202
2010-07-23	200	202	189	192	7,596,600	192
2010-07-22	207	209	192	197	10,661,200	197
2010-07-21	230	232	201	206	10,842,100	206
2010-07-20	234	237	226	231	5,279,600	231
2010-07-16	232	238	220	226	7,186,100	226
2010-07-15	253	254	226	231	11,532,200	231
2010-07-14	263	274	255	258	6,419,600	258
2010-07-13	258	263	255	258	2,441,300	258
2010-07-12	258	267	257	258	2,679,300	258
2010-07-09	261	264	256	257	1,917,600	257
2010-07-08	258	265	256	260	3,122,900	260
2010-07-07	265	270	251	252	5,716,700	252
2010-07-06	258	263	252	261	4,153,200	261
2010-07-05	259	273	255	259	4,607,500	259
2010-07-02	263	268	256	261	2,782,900	261
2010-07-01	272	274	260	262	3,302,200	262
2010-06-30	272	280	265	280	2,491,800	280
2010-06-29	290	300	281	284	2,836,400	284
2010-06-28	295	296	284	286	1,830,900	286
2010-06-25	304	304	293	295	3,237,900	295
2010-06-24	313	313	302	306	5,111,400	306
2010-06-23	321	321	308	315	3,813,600	315
2010-06-22	325	330	318	329	5,826,900	329
2010-06-21	302	319	300	316	6,080,600	316
2010-06-18	339	339	297	298	10,000,200	298
2010-06-17	344	351	341	342	1,830,800	342
2010-06-16	350	350	342	344	2,976,700	344
2010-06-15	326	345	325	335	3,430,800	335
2010-06-14	324	326	318	322	2,454,800	322
2010-06-11	315	332	314	321	3,635,800	321
2010-06-10	306	310	300	307	2,394,200	307
2010-06-09	317	319	304	307	2,508,900	307
2010-06-08	319	324	313	318	3,278,500	318
2010-06-07	336	337	317	318	5,323,000	318
2010-06-04	350	357	345	349	2,204,400	349
2010-06-03	351	359	351	357	2,191,600	357
2010-06-02	354	354	341	343	2,679,800	343
2010-06-01	360	365	351	353	1,809,300	353
2010-05-31	359	369	354	362	2,360,600	362
2010-05-28	370	380	359	365	3,722,800	365
2010-05-27	360	363	348	362	4,795,500	362
2010-05-26	350	375	350	365	6,880,800	365
2010-05-25	356	365	324	334	5,157,500	334
2010-05-24	365	368	345	359	2,871,800	359
2010-05-21	371	375	356	364	4,149,500	364
2010-05-20	398	410	377	379	3,817,900	379
2010-05-19	393	393	369	390	3,671,700	390
2010-05-18	416	428	395	398	3,645,200	398
2010-05-17	419	433	402	408	4,013,100	408
2010-05-14	421	435	416	427	4,073,200	427
2010-05-13	420	425	411	418	3,133,200	418
2010-05-12	416	431	409	418	5,874,400	418
2010-05-11	440	444	413	416	9,266,800	416
2010-05-10	458	476	448	448	6,019,200	448
2010-05-07	568	570	540	548	3,464,300	548
2010-05-06	579	610	574	578	4,232,700	578
2010-04-30	592	600	586	589	2,861,500	589
2010-04-28	598	606	583	596	1,947,100	596
2010-04-27	609	616	599	608	2,173,100	608
2010-04-26	598	618	596	609	3,376,700	609
2010-04-23	581	599	577	591	3,840,000	591
2010-04-22	567	587	554	578	4,456,500	578
2010-04-21	541	569	538	567	4,305,500	567
2010-04-20	560	570	527	531	4,081,200	531
2010-04-19	537	550	532	550	3,073,600	550
2010-04-16	554	565	539	547	3,564,200	547
2010-04-15	540	555	534	553	3,854,600	553
2010-04-14	516	538	516	522	3,360,800	522
2010-04-13	522	527	507	513	2,277,800	513
2010-04-12	501	526	500	521	3,548,300	521
2010-04-09	488	512	488	508	4,811,800	508
2010-04-08	490	508	485	487	4,879,300	487
2010-04-07	500	503	464	489	10,397,500	489
2010-04-06	556	560	532	534	3,148,100	534
2010-04-05	541	557	532	549	5,174,300	549
2010-04-02	495	524	491	511	3,660,400	511
2010-04-01	484	500	469	498	3,627,900	498
2010-03-31	472	490	467	485	4,327,400	485
2010-03-30	466	476	462	469	2,552,200	469
2010-03-29	445	466	444	464	2,366,600	464
2010-03-26	449	462	448	455	3,278,100	455
2010-03-25	458	458	445	447	1,426,500	447
2010-03-24	448	457	440	453	2,679,700	453
2010-03-23	462	464	443	444	3,276,400	444
2010-03-19	469	472	460	466	2,367,600	466
2010-03-18	470	474	462	468	1,986,100	468
2010-03-17	478	482	459	466	3,752,300	466
2010-03-16	450	475	447	473	5,545,200	473
2010-03-15	430	447	427	444	2,938,400	444
2010-03-12	425	428	413	426	2,021,400	426
2010-03-11	425	430	422	426	1,828,100	426
2010-03-10	435	436	416	418	3,658,400	418
2010-03-09	434	440	433	438	1,711,200	438
2010-03-08	441	450	426	428	2,169,200	428
2010-03-05	419	438	419	433	1,978,000	433
2010-03-04	427	427	411	418	2,452,300	418
2010-03-03	411	443	410	428	3,966,700	428
2010-03-02	411	411	398	407	2,173,200	407
2010-03-01	421	423	407	413	3,579,100	413
2010-02-26	436	439	425	428	1,991,000	428
2010-02-25	429	443	424	442	3,236,300	442
2010-02-24	435	445	426	433	3,086,300	433
2010-02-23	438	470	434	445	7,723,300	445
2010-02-22	425	447	419	444	6,121,700	444
2010-02-19	405	410	395	403	2,268,600	403
2010-02-18	407	415	397	410	5,663,700	410
2010-02-17	372	389	369	388	3,515,700	388
2010-02-16	354	362	347	359	1,282,700	359
2010-02-15	355	359	345	356	1,265,800	356
2010-02-12	372	376	347	351	2,356,300	351
2010-02-10	361	377	357	368	4,694,400	368
2010-02-09	326	360	322	360	3,791,800	360
2010-02-08	305	345	303	333	3,704,300	333
2010-02-05	311	322	307	321	2,557,100	321
2010-02-04	330	333	313	321	3,663,200	321
2010-02-03	330	335	325	326	2,076,200	326
2010-02-02	327	333	323	329	1,562,900	329
2010-02-01	331	332	320	321	1,747,900	321
2010-01-29	339	341	331	332	1,340,500	332
2010-01-28	333	348	328	347	2,243,800	347
2010-01-27	347	350	334	336	2,121,800	336
2010-01-26	363	369	350	352	1,635,200	352
2010-01-25	361	367	360	362	1,450,000	362
2010-01-22	368	376	367	374	1,695,600	374
2010-01-21	374	381	366	380	2,210,200	380
2010-01-20	405	406	378	381	2,757,100	381
2010-01-19	385	397	384	394	2,101,400	394
2010-01-18	383	396	380	387	2,736,900	387
2010-01-15	387	397	381	395	3,113,900	395
2010-01-14	411	417	368	390	6,383,100	390
2010-01-13	420	429	415	416	5,480,500	416
2010-01-12	424	442	416	439	6,948,200	439
2010-01-08	405	423	397	423	5,502,400	423
2010-01-07	416	427	400	400	6,135,000	400
2010-01-06	382	408	375	405	5,727,200	405
2010-01-05	383	390	370	379	3,235,500	379
2010-01-04	390	392	382	382	1,879,200	382

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