8848 (株)レオパレス21 の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	535	556	534	556	5,737,800	556
2013-12-27	536	538	529	532	2,932,500	532
2013-12-26	524	536	522	533	3,323,600	533
2013-12-25	510	522	510	521	2,778,300	521
2013-12-24	519	522	507	517	4,294,800	517
2013-12-20	521	523	518	521	3,049,700	521
2013-12-19	530	532	519	525	5,539,600	525
2013-12-18	520	533	512	531	4,530,700	531
2013-12-17	520	528	519	522	1,975,000	522
2013-12-16	530	532	518	519	3,237,900	519
2013-12-13	534	535	526	530	5,517,100	530
2013-12-12	530	536	520	534	17,037,900	534
2013-12-11	562	562	547	554	4,587,200	554
2013-12-10	547	568	543	564	5,885,500	564
2013-12-09	536	545	533	543	3,300,900	543
2013-12-06	531	535	530	534	2,188,100	534
2013-12-05	536	554	531	532	4,367,100	532
2013-12-04	538	546	532	535	6,714,400	535
2013-12-03	565	568	533	536	6,252,400	536
2013-12-02	578	581	563	565	3,073,000	565
2013-11-29	587	590	577	582	2,063,900	582
2013-11-28	586	592	581	588	1,691,100	588
2013-11-27	590	604	585	587	3,192,000	587
2013-11-26	564	603	558	590	8,709,200	590
2013-11-25	672	674	649	654	1,415,900	654
2013-11-22	679	686	665	669	1,076,200	669
2013-11-21	680	682	671	675	1,072,000	675
2013-11-20	700	701	679	684	1,199,600	684
2013-11-19	702	710	693	699	992,600	699
2013-11-18	702	721	700	712	2,044,200	712
2013-11-15	690	699	686	696	1,521,700	696
2013-11-14	671	690	669	680	1,254,300	680
2013-11-13	680	683	659	664	1,359,000	664
2013-11-12	641	674	638	674	1,502,800	674
2013-11-11	649	659	636	641	880,000	641
2013-11-08	638	648	630	646	860,700	646
2013-11-07	641	655	635	648	1,386,500	648
2013-11-06	649	658	637	641	2,134,000	641
2013-11-05	639	645	629	644	1,715,100	644
2013-11-01	680	688	636	640	2,421,300	640
2013-10-31	685	695	678	679	1,160,000	679
2013-10-30	693	693	676	680	1,492,300	680
2013-10-29	677	688	672	686	898,000	686
2013-10-28	682	686	671	686	1,077,800	686
2013-10-25	694	698	678	685	1,394,000	685
2013-10-24	682	704	682	701	929,700	701
2013-10-23	707	710	680	688	1,304,000	688
2013-10-22	710	710	700	703	857,800	703
2013-10-21	710	712	700	709	894,600	709
2013-10-18	690	712	689	704	1,737,600	704
2013-10-17	707	709	677	686	2,438,500	686
2013-10-16	705	710	690	693	1,705,500	693
2013-10-15	723	728	705	707	1,795,100	707
2013-10-11	737	739	723	727	1,286,400	727
2013-10-10	744	747	715	719	1,694,500	719
2013-10-09	680	737	678	736	2,164,600	736
2013-10-08	650	686	648	685	1,744,200	685
2013-10-07	690	694	660	663	1,902,000	663
2013-10-04	696	707	683	700	1,804,400	700
2013-10-03	726	732	707	708	1,644,000	708
2013-10-02	736	756	725	733	2,299,400	733
2013-10-01	727	738	722	731	1,816,600	731
2013-09-30	705	738	705	720	1,456,200	720
2013-09-27	739	742	718	725	1,936,500	725
2013-09-26	700	735	690	732	4,002,300	732
2013-09-25	760	760	698	710	4,380,600	710
2013-09-24	770	777	747	765	2,235,400	765
2013-09-20	786	787	771	781	2,492,100	781
2013-09-19	770	785	759	785	2,562,300	785
2013-09-18	774	776	755	759	2,776,800	759
2013-09-17	739	796	736	758	5,308,400	758
2013-09-13	700	723	695	721	3,077,200	721
2013-09-12	684	698	671	697	2,524,500	697
2013-09-11	687	693	674	683	1,990,500	683
2013-09-10	661	682	650	679	3,023,800	679
2013-09-09	661	676	642	661	4,034,400	661
2013-09-06	648	650	621	631	4,776,800	631
2013-09-05	660	660	643	654	2,866,200	654
2013-09-04	645	657	641	654	3,359,400	654
2013-09-03	645	657	640	647	3,881,000	647
2013-09-02	607	645	607	644	3,647,900	644
2013-08-30	630	640	601	607	6,044,500	607
2013-08-29	606	626	604	625	4,959,400	625
2013-08-28	601	610	590	596	4,529,600	596
2013-08-27	599	623	598	616	5,648,200	616
2013-08-26	580	616	579	602	6,384,500	602
2013-08-23	567	601	564	585	18,837,500	585
2013-08-22	566	566	553	557	3,618,700	557
2013-08-21	552	569	545	567	5,661,300	567
2013-08-20	555	566	546	550	5,468,200	550
2013-08-19	535	557	534	556	2,155,900	556
2013-08-16	536	545	531	540	1,562,200	540
2013-08-15	532	547	526	546	4,256,900	546
2013-08-14	523	534	517	534	2,636,100	534
2013-08-13	508	521	502	521	1,868,100	521
2013-08-12	508	513	498	503	2,243,900	503
2013-08-09	509	518	505	517	2,692,600	517
2013-08-08	495	515	495	508	2,681,300	508
2013-08-07	503	508	499	502	1,541,000	502
2013-08-06	510	518	496	513	2,581,700	513
2013-08-05	500	516	496	509	3,548,400	509
2013-08-02	510	530	475	500	8,984,700	500
2013-08-01	464	501	464	501	3,421,000	501
2013-07-31	467	478	459	467	1,623,500	467
2013-07-30	446	472	441	467	1,634,400	467
2013-07-29	452	461	437	446	2,846,000	446
2013-07-26	484	489	465	466	2,809,400	466
2013-07-25	489	502	486	492	4,159,000	492
2013-07-24	492	492	484	489	1,183,300	489
2013-07-23	486	493	481	490	1,940,200	490
2013-07-22	495	501	480	488	4,935,100	488
2013-07-19	479	490	469	479	2,693,400	479
2013-07-18	478	480	471	477	964,900	477
2013-07-17	470	479	464	476	1,655,000	476
2013-07-16	480	480	465	477	2,064,700	477
2013-07-12	466	476	456	476	2,704,100	476
2013-07-11	433	465	431	464	3,267,700	464
2013-07-10	450	450	431	439	2,516,200	439
2013-07-09	455	456	440	445	2,280,400	445
2013-07-08	468	469	439	446	3,939,100	446
2013-07-05	468	469	456	464	2,591,800	464
2013-07-04	455	469	446	462	2,656,300	462
2013-07-03	435	457	431	457	2,735,000	457
2013-07-02	433	437	421	434	2,429,300	434
2013-07-01	430	430	414	426	2,653,400	426
2013-06-28	410	425	409	425	4,199,900	425
2013-06-27	396	408	365	408	3,504,000	408
2013-06-26	418	424	390	393	2,998,000	393
2013-06-25	408	417	405	416	2,443,000	416
2013-06-24	416	426	412	414	1,301,800	414
2013-06-21	395	422	391	416	2,387,600	416
2013-06-20	419	420	408	413	2,042,400	413
2013-06-19	433	438	418	424	1,792,700	424
2013-06-18	420	433	420	423	1,615,800	423
2013-06-17	413	425	405	423	1,960,100	423
2013-06-14	435	438	412	413	4,461,900	413
2013-06-13	437	437	411	413	4,437,400	413
2013-06-12	440	448	434	445	1,822,400	445
2013-06-11	469	482	451	459	3,288,800	459
2013-06-10	450	466	439	461	2,991,600	461
2013-06-07	420	438	413	425	4,052,800	425
2013-06-06	419	456	416	437	5,572,100	437
2013-06-05	450	464	432	435	2,499,300	435
2013-06-04	425	455	417	452	4,475,100	452
2013-06-03	454	459	422	426	3,543,100	426
2013-05-31	453	483	453	470	3,491,200	470
2013-05-30	458	459	442	447	2,863,800	447
2013-05-29	459	476	444	466	3,235,200	466
2013-05-28	452	468	433	456	3,177,000	456
2013-05-27	440	470	436	460	2,126,300	460
2013-05-24	467	483	441	463	4,513,600	463
2013-05-23	501	503	427	445	8,110,000	445
2013-05-22	506	525	492	506	4,044,300	506
2013-05-21	515	522	503	507	3,397,300	507
2013-05-20	535	541	518	523	3,693,400	523
2013-05-17	501	537	493	534	4,354,400	534
2013-05-16	500	534	477	496	7,339,400	496
2013-05-15	571	573	501	512	9,415,900	512
2013-05-14	574	576	557	566	5,020,100	566
2013-05-13	565	598	556	581	6,926,500	581
2013-05-10	588	592	550	569	6,850,600	569
2013-05-09	584	599	561	568	6,962,000	568
2013-05-08	567	585	565	574	9,206,100	574
2013-05-07	569	571	556	566	5,829,600	566
2013-05-02	540	551	536	549	3,177,500	549
2013-05-01	543	561	539	550	5,216,100	550
2013-04-30	531	557	531	540	5,897,300	540
2013-04-26	567	579	535	541	8,441,000	541
2013-04-25	565	570	548	563	3,775,800	563
2013-04-24	579	589	559	569	6,892,400	569
2013-04-23	579	585	563	565	6,106,400	565
2013-04-22	555	584	548	569	10,644,500	569
2013-04-19	536	545	530	543	4,200,800	543
2013-04-18	529	545	521	526	3,841,100	526
2013-04-17	530	547	523	536	3,449,900	536
2013-04-16	504	530	504	520	4,789,500	520
2013-04-15	530	538	519	528	3,245,500	528
2013-04-12	523	547	523	540	3,879,500	540
2013-04-11	543	550	511	533	5,314,300	533
2013-04-10	545	568	530	538	7,614,100	538
2013-04-09	565	570	511	558	16,279,200	558
2013-04-08	500	537	491	532	15,871,900	532
2013-04-05	469	511	449	469	17,711,000	469
2013-04-04	394	434	388	431	7,086,000	431
2013-04-03	395	408	392	402	4,517,900	402
2013-04-02	365	394	359	385	3,907,100	385
2013-04-01	393	396	373	376	3,524,600	376
2013-03-29	409	409	393	398	3,824,600	398
2013-03-28	416	418	402	404	3,344,900	404
2013-03-27	416	424	411	418	4,397,700	418
2013-03-26	416	417	404	409	5,125,900	409
2013-03-25	400	427	398	425	7,272,400	425
2013-03-22	408	411	397	397	4,709,400	397
2013-03-21	419	421	407	411	3,741,300	411
2013-03-19	429	431	406	417	5,260,000	417
2013-03-18	438	439	421	423	5,964,700	423
2013-03-15	435	445	426	432	11,315,500	432
2013-03-14	420	434	412	427	9,350,900	427
2013-03-13	404	421	402	416	4,328,700	416
2013-03-12	425	425	396	404	5,475,700	404
2013-03-11	422	433	416	422	7,471,800	422
2013-03-08	408	428	406	415	14,074,900	415
2013-03-07	423	423	396	403	9,733,400	403
2013-03-06	374	419	372	419	20,222,000	419
2013-03-05	373	374	362	366	3,415,000	366
2013-03-04	371	382	366	366	7,259,500	366
2013-03-01	338	365	336	359	9,633,900	359
2013-02-28	341	345	335	338	4,291,900	338
2013-02-27	340	348	335	337	4,268,600	337
2013-02-26	328	343	328	334	2,846,000	334
2013-02-25	331	345	326	340	4,327,600	340
2013-02-22	321	330	316	329	2,245,700	329
2013-02-21	321	330	319	322	2,637,000	322
2013-02-20	327	328	320	322	1,767,500	322
2013-02-19	331	334	323	328	1,901,600	328
2013-02-18	321	333	318	332	2,551,300	332
2013-02-15	323	323	309	318	2,624,200	318
2013-02-14	324	330	315	327	2,361,800	327
2013-02-13	333	335	321	326	2,439,100	326
2013-02-12	350	358	330	331	4,752,400	331
2013-02-08	378	382	345	351	6,247,700	351
2013-02-07	353	382	353	378	6,039,400	378
2013-02-06	350	362	348	361	5,780,600	361
2013-02-05	341	347	341	344	2,264,700	344
2013-02-04	351	352	343	348	1,959,100	348
2013-02-01	357	359	342	343	3,143,400	343
2013-01-31	341	354	333	352	7,273,900	352
2013-01-30	322	342	320	341	5,790,800	341
2013-01-29	324	332	312	319	4,543,600	319
2013-01-28	337	338	322	322	3,889,200	322
2013-01-25	332	334	326	331	4,137,500	331
2013-01-24	306	324	306	322	3,945,500	322
2013-01-23	306	317	300	312	5,139,700	312
2013-01-22	322	324	303	306	6,455,300	306
2013-01-21	318	328	305	322	4,341,200	322
2013-01-18	336	341	317	319	5,366,600	319
2013-01-17	329	330	317	328	2,514,300	328
2013-01-16	340	341	323	326	4,258,300	326
2013-01-15	345	355	340	342	3,497,400	342
2013-01-11	347	352	340	344	3,007,800	344
2013-01-10	350	352	343	344	2,935,700	344
2013-01-09	339	364	338	353	2,911,300	353
2013-01-08	352	357	342	345	2,319,600	345
2013-01-07	375	375	355	356	4,498,900	356
2013-01-04	376	379	365	375	4,001,500	375

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