8848 (株)レオパレス21 の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	154	155	151	151	1,845,800	151
2011-12-29	154	156	152	154	2,204,800	154
2011-12-28	152	155	151	154	1,066,700	154
2011-12-27	151	155	150	152	1,831,400	152
2011-12-26	156	159	150	154	2,699,900	154
2011-12-22	157	158	154	156	1,244,400	156
2011-12-21	162	164	157	158	3,065,400	158
2011-12-20	154	163	152	159	4,610,700	159
2011-12-19	158	159	150	154	3,689,400	154
2011-12-16	161	162	156	157	3,220,500	157
2011-12-15	166	167	157	163	6,297,400	163
2011-12-14	168	173	168	168	2,942,400	168
2011-12-13	168	170	167	168	2,157,100	168
2011-12-12	174	175	171	171	2,212,100	171
2011-12-09	168	176	166	171	7,674,000	171
2011-12-08	176	176	165	169	7,283,100	169
2011-12-07	173	178	173	176	4,208,700	176
2011-12-06	182	185	172	173	7,717,300	173
2011-12-05	168	186	166	184	13,227,300	184
2011-12-02	170	171	161	164	8,321,000	164
2011-12-01	178	180	168	169	5,038,900	169
2011-11-30	172	179	166	173	8,934,600	173
2011-11-29	189	194	174	176	8,204,500	176
2011-11-28	186	190	181	187	3,274,800	187
2011-11-25	187	193	183	185	3,508,900	185
2011-11-24	196	196	184	185	3,732,600	185
2011-11-22	194	199	192	194	2,406,800	194
2011-11-21	204	205	197	197	2,205,200	197
2011-11-18	206	208	198	199	3,511,400	199
2011-11-17	217	217	204	208	3,726,500	208
2011-11-16	217	227	209	214	9,692,300	214
2011-11-15	210	215	208	214	4,051,800	214
2011-11-14	202	214	201	213	6,161,300	213
2011-11-11	195	198	189	195	2,993,900	195
2011-11-10	194	197	190	192	4,325,600	192
2011-11-09	199	201	196	198	4,127,700	198
2011-11-08	212	214	193	195	9,633,000	195
2011-11-07	218	219	208	212	4,885,500	212
2011-11-04	215	222	212	218	6,414,300	218
2011-11-02	204	215	203	209	3,843,900	209
2011-11-01	213	218	207	210	6,200,200	210
2011-10-31	216	229	212	218	13,939,000	218
2011-10-28	205	211	202	210	5,271,400	210
2011-10-27	202	205	197	204	4,065,200	204
2011-10-26	194	206	194	203	5,464,700	203
2011-10-25	201	202	192	196	3,677,600	196
2011-10-24	197	203	196	200	2,955,600	200
2011-10-21	201	205	188	192	5,455,000	192
2011-10-20	202	205	198	201	4,306,300	201
2011-10-19	215	218	199	201	10,422,500	201
2011-10-18	206	217	204	214	15,677,600	214
2011-10-17	192	210	190	208	12,444,700	208
2011-10-14	192	198	188	188	3,564,300	188
2011-10-13	197	203	193	195	10,569,000	195
2011-10-12	202	208	196	202	16,133,200	202
2011-10-11	182	195	180	192	14,168,100	192
2011-10-07	182	184	174	174	3,413,300	174
2011-10-06	179	185	174	177	5,174,400	177
2011-10-05	188	193	171	174	8,875,800	174
2011-10-04	163	181	160	181	5,233,900	181
2011-10-03	167	172	166	167	4,232,800	167
2011-09-30	174	181	166	171	8,707,600	171
2011-09-29	162	175	158	173	7,327,600	173
2011-09-28	157	172	157	167	8,173,900	167
2011-09-27	167	168	150	154	8,754,900	154
2011-09-26	184	187	154	156	10,457,800	156
2011-09-22	189	189	180	183	7,583,100	183
2011-09-21	199	207	193	193	5,894,900	193
2011-09-20	216	217	198	200	15,339,300	200
2011-09-16	230	232	218	223	14,075,300	223
2011-09-15	212	223	210	223	22,161,000	223
2011-09-14	192	210	192	205	16,409,200	205
2011-09-13	185	196	178	195	6,192,400	195
2011-09-12	195	201	185	185	6,168,900	185
2011-09-09	199	201	187	198	7,480,900	198
2011-09-08	200	209	191	195	15,025,200	195
2011-09-07	187	198	181	190	22,009,700	190
2011-09-06	208	211	176	180	27,968,100	180
2011-09-05	198	233	194	214	50,505,100	214
2011-09-02	164	197	163	197	32,661,100	197
2011-09-01	167	171	162	167	9,226,300	167
2011-08-31	166	178	164	170	12,664,900	170
2011-08-30	156	176	155	170	38,180,500	170
2011-08-29	134	149	132	149	17,011,600	149
2011-08-26	132	134	125	131	4,190,900	131
2011-08-25	119	132	118	131	3,534,200	131
2011-08-24	122	124	116	118	3,008,400	118
2011-08-23	129	131	119	123	4,964,900	123
2011-08-22	133	136	126	129	14,856,500	129
2011-08-19	121	128	118	128	16,648,100	128
2011-08-18	115	123	114	122	4,703,800	122
2011-08-17	115	116	114	115	758,100	115
2011-08-16	115	117	114	115	1,452,000	115
2011-08-15	115	117	113	115	2,497,800	115
2011-08-12	116	117	112	113	1,814,800	113
2011-08-11	107	115	107	115	3,058,200	115
2011-08-10	115	115	110	110	2,533,500	110
2011-08-09	107	112	103	112	4,065,100	112
2011-08-08	104	118	103	112	5,925,800	112
2011-08-05	101	105	100	105	3,317,300	105
2011-08-04	110	114	109	111	1,738,300	111
2011-08-03	110	111	108	108	1,880,300	108
2011-08-02	113	114	112	112	1,132,800	112
2011-08-01	112	116	111	114	1,760,700	114
2011-07-29	112	114	112	112	1,792,500	112
2011-07-28	115	116	112	112	3,606,000	112
2011-07-27	117	118	115	116	2,049,500	116
2011-07-26	120	121	118	118	1,968,900	118
2011-07-25	120	121	119	121	1,592,000	121
2011-07-22	121	122	120	120	1,565,500	120
2011-07-21	121	123	119	121	2,840,600	121
2011-07-20	126	126	121	121	3,578,900	121
2011-07-19	122	129	120	122	9,131,900	122
2011-07-15	120	121	116	118	5,309,800	118
2011-07-14	122	123	120	122	2,923,500	122
2011-07-13	120	124	118	121	3,564,100	121
2011-07-12	121	123	119	120	4,372,800	120
2011-07-11	124	131	123	125	13,375,800	125
2011-07-08	116	125	114	123	15,441,900	123
2011-07-07	115	116	114	114	1,994,500	114
2011-07-06	115	117	114	116	2,578,600	116
2011-07-05	118	119	115	115	4,022,600	115
2011-07-04	117	120	116	118	5,230,400	118
2011-07-01	115	118	115	117	4,325,800	117
2011-06-30	115	116	112	114	5,346,700	114
2011-06-29	118	119	115	116	4,019,900	116
2011-06-28	121	123	116	117	2,521,000	117
2011-06-27	121	124	118	120	4,469,000	120
2011-06-24	115	125	115	121	11,076,000	121
2011-06-23	115	119	113	114	4,320,200	114
2011-06-22	118	126	113	116	9,892,300	116
2011-06-21	119	122	116	120	6,157,900	120
2011-06-20	136	137	117	120	15,294,000	120
2011-06-17	142	145	129	133	9,268,600	133
2011-06-16	135	144	132	142	19,538,600	142
2011-06-15	124	140	120	137	27,972,400	137
2011-06-14	121	128	114	117	18,130,100	117
2011-06-13	104	124	104	124	37,998,600	124
2011-06-10	93	94	91	94	1,197,700	94
2011-06-09	91	92	90	92	835,200	92
2011-06-08	90	91	89	90	842,500	90
2011-06-07	88	92	88	89	1,121,700	89
2011-06-06	93	95	88	89	2,079,800	89
2011-06-03	95	96	93	93	665,400	93
2011-06-02	95	96	94	95	725,700	95
2011-06-01	95	97	94	97	1,004,000	97
2011-05-31	96	97	93	95	1,698,100	95
2011-05-30	99	99	96	96	1,746,400	96
2011-05-27	101	102	98	100	2,050,000	100
2011-05-26	100	100	98	99	522,200	99
2011-05-25	100	100	98	100	859,300	100
2011-05-24	100	102	99	99	1,171,400	99
2011-05-23	99	104	98	103	1,565,700	103
2011-05-20	102	102	100	100	2,177,900	100
2011-05-19	104	105	101	103	1,953,700	103
2011-05-18	104	105	101	103	2,066,500	103
2011-05-17	106	107	101	103	2,278,600	103
2011-05-16	113	114	106	107	2,558,100	107
2011-05-13	117	118	111	113	1,107,300	113
2011-05-12	117	119	115	117	1,500,300	117
2011-05-11	117	118	116	116	794,900	116
2011-05-10	117	118	115	117	929,900	117
2011-05-09	113	119	112	119	3,063,400	119
2011-05-06	116	117	114	117	1,040,800	117
2011-05-02	113	116	113	116	1,442,900	116
2011-04-28	112	114	112	114	966,400	114
2011-04-27	113	113	111	112	1,209,200	112
2011-04-26	114	115	112	112	1,207,800	112
2011-04-25	113	115	112	112	851,100	112
2011-04-22	116	117	113	113	1,222,900	113
2011-04-21	117	118	115	116	1,116,600	116
2011-04-20	119	122	116	117	4,471,300	117
2011-04-19	115	117	112	114	1,868,800	114
2011-04-18	118	118	116	116	899,600	116
2011-04-15	120	120	117	118	614,900	118
2011-04-14	117	120	116	118	1,017,700	118
2011-04-13	117	120	116	118	923,900	118
2011-04-12	119	121	117	118	1,817,700	118
2011-04-11	118	122	118	120	2,449,500	120
2011-04-08	114	120	112	117	3,701,800	117
2011-04-07	110	122	108	119	8,950,500	119
2011-04-06	108	112	106	110	3,785,600	110
2011-04-05	110	111	104	106	1,986,500	106
2011-04-04	112	113	109	109	1,278,300	109
2011-04-01	110	112	108	110	1,948,100	110
2011-03-31	111	112	106	109	2,469,500	109
2011-03-30	110	110	106	110	2,091,200	110
2011-03-29	110	111	105	109	3,252,000	109
2011-03-28	113	117	109	109	3,398,800	109
2011-03-25	125	125	116	118	3,564,400	118
2011-03-24	124	127	121	124	4,499,700	124
2011-03-23	126	126	119	124	7,730,900	124
2011-03-22	123	129	118	125	13,598,400	125
2011-03-18	90	110	90	105	15,647,500	105
2011-03-17	78	88	77	86	5,606,700	86
2011-03-16	80	89	80	83	8,854,300	83
2011-03-15	92	93	67	83	12,577,200	83
2011-03-14	85	109	82	97	11,751,000	97
2011-03-11	125	128	124	125	2,456,900	125
2011-03-10	133	133	128	128	1,998,400	128
2011-03-09	135	136	131	133	2,011,400	133
2011-03-08	137	138	132	133	1,749,500	133
2011-03-07	135	140	134	136	3,097,800	136
2011-03-04	136	137	134	134	1,717,600	134
2011-03-03	136	137	133	134	1,287,500	134
2011-03-02	136	138	136	136	1,291,900	136
2011-03-01	140	141	137	139	2,052,000	139
2011-02-28	136	140	135	138	2,247,900	138
2011-02-25	133	137	133	136	3,218,800	136
2011-02-24	139	141	136	137	3,617,700	137
2011-02-23	135	145	135	140	5,872,000	140
2011-02-22	144	144	136	137	7,365,800	137
2011-02-21	136	144	132	143	10,259,400	143
2011-02-18	129	135	128	134	3,725,900	134
2011-02-17	135	135	129	130	4,077,100	130
2011-02-16	133	135	132	133	2,871,500	133
2011-02-15	134	138	133	133	3,061,500	133
2011-02-14	133	139	131	136	9,334,100	136
2011-02-10	128	128	124	125	3,604,500	125
2011-02-09	133	135	129	129	4,192,000	129
2011-02-08	137	138	133	135	2,921,200	135
2011-02-07	136	140	135	137	3,312,700	137
2011-02-04	139	143	137	137	3,115,900	137
2011-02-03	145	147	138	139	5,061,300	139
2011-02-02	134	144	134	143	5,938,000	143
2011-02-01	132	138	131	132	5,204,200	132
2011-01-31	132	133	129	130	3,225,000	130
2011-01-28	135	140	133	134	5,973,000	134
2011-01-27	146	147	136	137	5,924,500	137
2011-01-26	151	152	146	147	4,249,700	147
2011-01-25	152	154	151	152	2,071,000	152
2011-01-24	153	154	150	152	2,557,300	152
2011-01-21	162	163	151	154	7,613,000	154
2011-01-20	160	165	159	164	10,949,800	164
2011-01-19	158	164	156	159	9,736,200	159
2011-01-18	155	158	155	157	2,848,600	157
2011-01-17	159	161	155	155	3,428,800	155
2011-01-14	160	162	158	158	4,102,800	158
2011-01-13	164	167	162	162	4,908,300	162
2011-01-12	164	166	161	162	5,942,500	162
2011-01-11	167	167	162	164	2,285,900	164
2011-01-07	168	169	165	168	4,538,300	168
2011-01-06	164	170	164	167	7,863,800	167
2011-01-05	162	164	160	164	2,327,600	164
2011-01-04	160	164	158	162	3,981,300	162

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