8848 (株)レオパレス21 の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	369	369	344	355	4,671,800	355
2012-12-27	389	390	361	370	5,211,400	370
2012-12-26	358	388	358	379	8,164,500	379
2012-12-25	340	358	333	356	6,022,400	356
2012-12-21	338	347	313	325	5,140,000	325
2012-12-20	315	341	306	331	6,512,900	331
2012-12-19	323	327	307	315	3,651,500	315
2012-12-18	304	327	302	316	9,122,500	316
2012-12-17	275	310	273	299	8,239,400	299
2012-12-14	273	276	268	270	1,378,100	270
2012-12-13	274	277	268	270	2,015,500	270
2012-12-12	272	275	270	270	1,819,800	270
2012-12-11	267	271	264	270	976,400	270
2012-12-10	269	270	261	263	1,299,700	263
2012-12-07	270	271	266	268	987,500	268
2012-12-06	267	272	265	269	1,244,400	269
2012-12-05	267	267	261	263	944,400	263
2012-12-04	265	270	263	267	1,334,900	267
2012-12-03	258	272	258	265	2,963,900	265
2012-11-30	260	262	250	259	3,096,900	259
2012-11-29	257	278	257	263	8,139,200	263
2012-11-28	245	255	244	254	2,510,200	254
2012-11-27	243	246	243	245	1,126,900	245
2012-11-26	242	244	241	243	813,700	243
2012-11-22	241	241	238	240	1,002,200	240
2012-11-21	238	242	237	239	987,500	239
2012-11-20	239	240	236	237	983,500	237
2012-11-19	236	238	233	237	1,160,100	237
2012-11-16	232	236	229	234	1,157,400	234
2012-11-15	226	232	226	230	1,282,700	230
2012-11-14	220	229	220	225	804,500	225
2012-11-13	224	224	217	221	768,100	221
2012-11-12	224	227	221	222	732,700	222
2012-11-09	230	230	222	225	1,177,100	225
2012-11-08	235	237	231	232	904,400	232
2012-11-07	238	241	237	239	1,042,200	239
2012-11-06	238	239	235	236	778,100	236
2012-11-05	248	248	233	238	1,957,200	238
2012-11-02	242	249	241	245	1,923,600	245
2012-11-01	243	245	240	242	695,900	242
2012-10-31	240	243	239	240	891,600	240
2012-10-30	242	245	240	241	771,400	241
2012-10-29	242	252	241	242	1,559,500	242
2012-10-26	243	246	236	240	1,678,400	240
2012-10-25	245	246	241	245	558,600	245
2012-10-24	240	248	239	245	793,900	245
2012-10-23	252	252	241	243	1,604,900	243
2012-10-22	252	255	249	252	1,025,100	252
2012-10-19	251	254	249	253	751,700	253
2012-10-18	248	256	248	254	1,187,600	254
2012-10-17	245	249	245	246	745,000	246
2012-10-16	243	247	242	244	457,600	244
2012-10-15	246	247	241	242	474,800	242
2012-10-12	248	251	246	246	505,700	246
2012-10-11	237	248	237	247	1,157,700	247
2012-10-10	240	243	236	242	614,700	242
2012-10-09	251	252	244	246	1,139,300	246
2012-10-05	245	253	238	253	2,763,700	253
2012-10-04	232	245	230	245	2,764,200	245
2012-10-03	219	239	216	230	4,069,800	230
2012-10-02	222	224	214	214	1,641,300	214
2012-10-01	236	237	220	222	1,820,400	222
2012-09-28	240	241	233	235	1,253,800	235
2012-09-27	234	238	232	237	1,258,200	237
2012-09-26	239	245	236	237	1,298,600	237
2012-09-25	247	251	242	242	989,000	242
2012-09-24	252	254	246	248	985,800	248
2012-09-21	257	260	247	252	1,913,100	252
2012-09-20	258	260	255	257	1,930,200	257
2012-09-19	258	262	255	259	2,381,100	259
2012-09-18	263	263	255	258	1,593,000	258
2012-09-14	259	265	259	261	3,142,300	261
2012-09-13	259	260	256	257	994,500	257
2012-09-12	257	260	257	259	965,300	259
2012-09-11	264	265	259	259	867,100	259
2012-09-10	262	267	261	267	1,059,100	267
2012-09-07	264	267	261	262	1,804,800	262
2012-09-06	261	262	256	261	936,200	261
2012-09-05	263	264	258	261	732,500	261
2012-09-04	258	265	256	264	1,276,500	264
2012-09-03	254	262	253	260	1,645,200	260
2012-08-31	254	258	251	253	1,281,300	253
2012-08-30	261	262	250	255	1,446,100	255
2012-08-29	258	262	258	262	570,200	262
2012-08-28	267	268	256	260	1,161,000	260
2012-08-27	269	272	264	266	1,617,800	266
2012-08-24	273	273	266	266	1,796,200	266
2012-08-23	270	279	267	278	2,678,000	278
2012-08-22	268	275	266	269	1,713,400	269
2012-08-21	266	286	266	270	6,115,000	270
2012-08-20	267	267	262	264	1,371,800	264
2012-08-17	261	271	259	269	2,720,200	269
2012-08-16	255	262	255	261	854,700	261
2012-08-15	260	261	253	257	1,238,400	257
2012-08-14	257	262	257	261	1,424,900	261
2012-08-13	258	260	253	257	1,140,900	257
2012-08-10	255	259	253	257	1,540,700	257
2012-08-09	257	260	253	255	1,625,700	255
2012-08-08	260	263	253	256	1,419,500	256
2012-08-07	265	266	256	257	1,749,700	257
2012-08-06	267	270	262	266	2,118,300	266
2012-08-03	260	268	251	267	3,472,100	267
2012-08-02	261	264	260	263	1,045,100	263
2012-08-01	262	263	255	261	1,188,100	261
2012-07-31	263	268	260	265	1,222,600	265
2012-07-30	267	268	260	264	1,152,700	264
2012-07-27	269	269	261	265	1,662,700	265
2012-07-26	250	264	250	263	2,207,900	263
2012-07-25	246	254	245	249	1,964,900	249
2012-07-24	244	249	241	247	1,364,100	247
2012-07-23	243	251	243	244	1,183,500	244
2012-07-20	260	262	249	251	2,037,000	251
2012-07-19	263	263	258	263	1,057,400	263
2012-07-18	266	267	256	257	2,317,800	257
2012-07-17	249	270	245	267	4,473,200	267
2012-07-13	242	252	239	249	1,623,500	249
2012-07-12	261	261	245	247	2,664,000	247
2012-07-11	260	263	258	261	1,323,800	261
2012-07-10	268	271	259	260	2,265,800	260
2012-07-09	264	273	264	270	1,722,000	270
2012-07-06	265	272	264	268	1,794,900	268
2012-07-05	276	276	266	267	2,021,200	267
2012-07-04	278	281	275	276	2,643,900	276
2012-07-03	274	288	272	276	10,497,300	276
2012-07-02	270	272	267	270	3,059,200	270
2012-06-29	264	268	263	265	2,158,700	265
2012-06-28	269	275	266	266	3,504,700	266
2012-06-27	254	270	253	267	3,310,600	267
2012-06-26	263	263	252	253	1,962,200	253
2012-06-25	265	267	262	263	1,255,000	263
2012-06-22	257	266	257	263	1,445,800	263
2012-06-21	265	269	262	262	2,172,300	262
2012-06-20	264	267	260	262	4,435,000	262
2012-06-19	266	266	257	259	3,566,900	259
2012-06-18	262	271	262	267	4,086,700	267
2012-06-15	263	268	244	256	5,065,800	256
2012-06-14	257	261	252	258	2,838,500	258
2012-06-13	262	268	256	260	3,939,000	260
2012-06-12	247	265	244	264	7,941,600	264
2012-06-11	246	257	245	254	5,738,500	254
2012-06-08	226	245	223	240	8,807,100	240
2012-06-07	222	224	218	220	2,469,400	220
2012-06-06	202	217	200	214	3,136,900	214
2012-06-05	192	199	190	198	1,890,200	198
2012-06-04	193	196	188	188	2,245,300	188
2012-06-01	211	213	203	204	1,507,900	204
2012-05-31	214	216	210	213	1,808,200	213
2012-05-30	224	226	218	220	1,588,000	220
2012-05-29	213	221	208	220	2,403,600	220
2012-05-28	214	214	202	213	1,438,700	213
2012-05-25	217	221	213	215	1,897,400	215
2012-05-24	215	218	207	213	1,303,600	213
2012-05-23	225	225	212	213	1,930,400	213
2012-05-22	221	225	218	224	1,668,300	224
2012-05-21	218	222	214	216	1,834,300	216
2012-05-18	206	214	205	210	2,609,500	210
2012-05-17	200	221	200	220	3,443,700	220
2012-05-16	206	214	200	201	3,820,300	201
2012-05-15	206	208	195	207	5,025,100	207
2012-05-14	235	243	212	215	5,682,100	215
2012-05-11	221	235	211	228	4,428,000	228
2012-05-10	218	226	215	225	2,748,200	225
2012-05-09	224	225	214	221	2,403,600	221
2012-05-08	221	234	219	232	3,478,200	232
2012-05-07	227	229	220	221	2,944,300	221
2012-05-02	236	239	233	238	1,466,600	238
2012-05-01	247	248	231	233	3,383,700	233
2012-04-27	255	262	243	250	5,727,000	250
2012-04-26	259	261	253	253	2,059,000	253
2012-04-25	255	261	253	259	3,341,900	259
2012-04-24	255	257	250	252	2,872,500	252
2012-04-23	252	264	251	259	4,307,300	259
2012-04-20	252	252	248	249	1,524,600	249
2012-04-19	254	257	249	253	2,169,800	253
2012-04-18	258	260	252	255	2,980,100	255
2012-04-17	256	260	250	251	3,203,200	251
2012-04-16	257	263	249	250	3,832,200	250
2012-04-13	248	268	248	265	8,821,800	265
2012-04-12	249	251	241	245	3,370,900	245
2012-04-11	246	255	241	253	3,923,000	253
2012-04-10	255	263	245	247	4,947,800	247
2012-04-09	252	253	245	247	3,663,900	247
2012-04-06	261	268	257	260	4,098,100	260
2012-04-05	262	263	246	257	9,106,800	257
2012-04-04	279	283	268	270	4,031,700	270
2012-04-03	292	292	277	278	6,283,500	278
2012-04-02	287	299	286	291	7,737,100	291
2012-03-30	287	291	278	281	3,525,200	281
2012-03-29	286	293	283	290	2,309,000	290
2012-03-28	288	293	282	288	3,100,100	288
2012-03-27	283	297	280	294	6,312,400	294
2012-03-26	290	292	276	276	4,726,700	276
2012-03-23	289	297	287	288	3,026,600	288
2012-03-22	299	304	289	291	7,440,000	291
2012-03-21	292	316	292	302	11,888,500	302
2012-03-19	300	306	287	298	9,518,100	298
2012-03-16	288	307	276	307	11,418,400	307
2012-03-15	303	310	282	291	11,145,200	291
2012-03-14	292	309	289	299	18,089,000	299
2012-03-13	265	285	264	284	11,661,100	284
2012-03-12	265	291	262	270	23,311,300	270
2012-03-09	225	300	220	258	35,356,800	258
2012-03-08	210	229	209	223	15,065,300	223
2012-03-07	203	212	203	210	2,157,600	210
2012-03-06	215	216	207	211	6,127,800	211
2012-03-05	199	214	198	212	10,784,600	212
2012-03-02	197	204	197	200	3,802,000	200
2012-03-01	197	202	196	197	3,018,100	197
2012-02-29	202	207	198	198	4,388,500	198
2012-02-28	190	206	188	202	8,562,300	202
2012-02-27	199	199	188	191	2,221,300	191
2012-02-24	199	199	195	195	1,415,600	195
2012-02-23	195	198	191	196	2,659,100	196
2012-02-22	191	197	190	195	3,824,100	195
2012-02-21	200	204	190	193	4,823,600	193
2012-02-20	207	209	202	204	2,502,100	204
2012-02-17	207	209	202	205	4,971,100	205
2012-02-16	210	216	199	203	8,561,800	203
2012-02-15	186	217	186	210	36,846,900	210
2012-02-14	170	198	169	190	31,884,700	190
2012-02-13	166	171	157	168	8,493,600	168
2012-02-10	169	171	165	171	3,164,700	171
2012-02-09	162	171	161	168	4,011,600	168
2012-02-08	164	165	160	162	3,499,300	162
2012-02-07	166	169	163	163	3,181,000	163
2012-02-06	175	180	167	168	3,818,200	168
2012-02-03	175	175	172	172	1,442,900	172
2012-02-02	174	175	169	175	2,240,100	175
2012-02-01	169	175	169	174	3,803,500	174
2012-01-31	167	171	166	168	3,020,000	168
2012-01-30	167	168	166	167	927,500	167
2012-01-27	169	170	164	167	3,497,800	167
2012-01-26	170	175	170	171	1,962,700	171
2012-01-25	172	173	168	170	2,221,300	170
2012-01-24	179	179	171	174	1,969,600	174
2012-01-23	182	184	177	178	3,036,900	178
2012-01-20	180	181	176	179	4,528,900	179
2012-01-19	174	182	174	177	7,643,300	177
2012-01-18	167	173	164	172	6,663,400	172
2012-01-17	161	167	160	167	3,024,000	167
2012-01-16	160	161	157	160	1,233,500	160
2012-01-13	162	165	161	162	1,861,700	162
2012-01-12	166	167	160	161	2,070,800	161
2012-01-11	160	168	160	165	4,156,200	165
2012-01-10	159	161	156	160	3,100,800	160
2012-01-06	160	167	159	161	4,090,400	161
2012-01-05	165	166	159	162	3,905,700	162
2012-01-04	154	169	153	169	7,283,800	169

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