8848 (株)レオパレス21 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 658 | 663 | 646 | 658 | 1,883,500 | 658 |
| 2015-12-29 | 646 | 658 | 633 | 655 | 2,535,000 | 655 |
| 2015-12-28 | 647 | 658 | 640 | 656 | 1,720,500 | 656 |
| 2015-12-25 | 657 | 658 | 637 | 642 | 2,890,600 | 642 |
| 2015-12-24 | 684 | 685 | 659 | 662 | 2,446,900 | 662 |
| 2015-12-22 | 684 | 693 | 684 | 685 | 1,341,800 | 685 |
| 2015-12-21 | 680 | 690 | 671 | 683 | 2,111,600 | 683 |
| 2015-12-18 | 709 | 723 | 686 | 686 | 4,870,900 | 686 |
| 2015-12-17 | 686 | 705 | 685 | 700 | 3,326,900 | 700 |
| 2015-12-16 | 685 | 694 | 662 | 666 | 3,914,600 | 666 |
| 2015-12-15 | 672 | 687 | 662 | 681 | 4,415,700 | 681 |
| 2015-12-14 | 657 | 667 | 655 | 667 | 2,704,400 | 667 |
| 2015-12-11 | 675 | 681 | 667 | 674 | 3,967,400 | 674 |
| 2015-12-10 | 677 | 690 | 674 | 683 | 2,832,500 | 683 |
| 2015-12-09 | 705 | 708 | 678 | 690 | 3,723,000 | 690 |
| 2015-12-08 | 713 | 719 | 708 | 716 | 2,381,500 | 716 |
| 2015-12-07 | 724 | 732 | 716 | 717 | 2,032,900 | 717 |
| 2015-12-04 | 726 | 736 | 715 | 720 | 2,765,200 | 720 |
| 2015-12-03 | 742 | 749 | 738 | 740 | 2,675,900 | 740 |
| 2015-12-02 | 735 | 747 | 732 | 743 | 2,497,500 | 743 |
| 2015-12-01 | 728 | 734 | 724 | 732 | 3,077,900 | 732 |
| 2015-11-30 | 724 | 730 | 716 | 720 | 2,297,600 | 720 |
| 2015-11-27 | 725 | 736 | 723 | 725 | 2,793,800 | 725 |
| 2015-11-26 | 714 | 728 | 712 | 723 | 3,222,800 | 723 |
| 2015-11-25 | 703 | 717 | 699 | 714 | 3,702,300 | 714 |
| 2015-11-24 | 676 | 707 | 673 | 705 | 4,552,400 | 705 |
| 2015-11-20 | 679 | 683 | 673 | 681 | 1,238,100 | 681 |
| 2015-11-19 | 685 | 685 | 676 | 677 | 1,433,200 | 677 |
| 2015-11-18 | 689 | 693 | 681 | 682 | 1,626,000 | 682 |
| 2015-11-17 | 677 | 689 | 673 | 687 | 1,702,300 | 687 |
| 2015-11-16 | 658 | 679 | 656 | 672 | 1,391,100 | 672 |
| 2015-11-13 | 674 | 675 | 664 | 673 | 2,079,100 | 673 |
| 2015-11-12 | 676 | 686 | 674 | 685 | 1,478,100 | 685 |
| 2015-11-11 | 661 | 679 | 653 | 675 | 2,573,000 | 675 |
| 2015-11-10 | 682 | 682 | 658 | 667 | 3,052,900 | 667 |
| 2015-11-09 | 678 | 696 | 677 | 693 | 4,450,100 | 693 |
| 2015-11-06 | 662 | 677 | 654 | 675 | 2,692,300 | 675 |
| 2015-11-05 | 663 | 667 | 649 | 664 | 2,254,700 | 664 |
| 2015-11-04 | 666 | 670 | 647 | 653 | 3,139,700 | 653 |
| 2015-11-02 | 646 | 670 | 644 | 665 | 4,699,500 | 665 |
| 2015-10-30 | 635 | 653 | 623 | 648 | 4,192,400 | 648 |
| 2015-10-29 | 636 | 638 | 627 | 631 | 2,107,900 | 631 |
| 2015-10-28 | 634 | 638 | 627 | 628 | 1,236,200 | 628 |
| 2015-10-27 | 637 | 640 | 625 | 629 | 1,890,700 | 629 |
| 2015-10-26 | 634 | 638 | 631 | 636 | 1,386,800 | 636 |
| 2015-10-23 | 627 | 638 | 626 | 628 | 2,345,100 | 628 |
| 2015-10-22 | 615 | 624 | 612 | 624 | 1,791,400 | 624 |
| 2015-10-21 | 611 | 623 | 608 | 621 | 2,339,400 | 621 |
| 2015-10-20 | 617 | 621 | 607 | 610 | 1,435,400 | 610 |
| 2015-10-19 | 610 | 619 | 605 | 617 | 3,231,600 | 617 |
| 2015-10-16 | 596 | 611 | 595 | 607 | 2,706,500 | 607 |
| 2015-10-15 | 580 | 598 | 579 | 590 | 1,686,700 | 590 |
| 2015-10-14 | 597 | 597 | 583 | 589 | 2,067,000 | 589 |
| 2015-10-13 | 615 | 621 | 600 | 603 | 2,319,300 | 603 |
| 2015-10-09 | 595 | 607 | 592 | 603 | 2,653,300 | 603 |
| 2015-10-08 | 590 | 595 | 584 | 593 | 2,245,100 | 593 |
| 2015-10-07 | 578 | 587 | 571 | 586 | 1,802,900 | 586 |
| 2015-10-06 | 579 | 593 | 579 | 581 | 2,519,200 | 581 |
| 2015-10-05 | 568 | 575 | 552 | 571 | 2,546,900 | 571 |
| 2015-10-02 | 564 | 571 | 561 | 568 | 1,576,400 | 568 |
| 2015-10-01 | 566 | 576 | 564 | 571 | 2,633,600 | 571 |
| 2015-09-30 | 549 | 560 | 535 | 556 | 3,031,800 | 556 |
| 2015-09-29 | 558 | 566 | 541 | 548 | 2,033,200 | 548 |
| 2015-09-28 | 576 | 585 | 565 | 571 | 2,317,700 | 571 |
| 2015-09-25 | 551 | 573 | 550 | 573 | 2,601,400 | 573 |
| 2015-09-24 | 544 | 561 | 543 | 546 | 2,152,100 | 546 |
| 2015-09-18 | 539 | 550 | 526 | 549 | 2,910,700 | 549 |
| 2015-09-17 | 529 | 547 | 524 | 544 | 2,303,400 | 544 |
| 2015-09-16 | 537 | 539 | 515 | 519 | 3,333,500 | 519 |
| 2015-09-15 | 540 | 549 | 530 | 531 | 2,138,500 | 531 |
| 2015-09-14 | 550 | 554 | 534 | 540 | 2,200,700 | 540 |
| 2015-09-11 | 533 | 557 | 523 | 549 | 2,985,500 | 549 |
| 2015-09-10 | 542 | 549 | 534 | 538 | 3,219,200 | 538 |
| 2015-09-09 | 533 | 558 | 525 | 555 | 2,914,100 | 555 |
| 2015-09-08 | 517 | 528 | 513 | 515 | 3,448,400 | 515 |
| 2015-09-07 | 515 | 523 | 507 | 517 | 2,972,700 | 517 |
| 2015-09-04 | 546 | 554 | 514 | 520 | 3,695,000 | 520 |
| 2015-09-03 | 560 | 565 | 546 | 548 | 2,454,700 | 548 |
| 2015-09-02 | 543 | 566 | 541 | 550 | 3,225,200 | 550 |
| 2015-09-01 | 588 | 588 | 562 | 563 | 2,334,200 | 563 |
| 2015-08-31 | 589 | 598 | 573 | 590 | 4,134,500 | 590 |
| 2015-08-28 | 571 | 589 | 571 | 586 | 4,169,300 | 586 |
| 2015-08-27 | 553 | 563 | 552 | 559 | 5,834,600 | 559 |
| 2015-08-26 | 530 | 553 | 527 | 545 | 5,233,500 | 545 |
| 2015-08-25 | 512 | 559 | 506 | 527 | 7,286,300 | 527 |
| 2015-08-24 | 558 | 573 | 529 | 538 | 7,770,900 | 538 |
| 2015-08-21 | 600 | 600 | 568 | 572 | 6,288,500 | 572 |
| 2015-08-20 | 620 | 629 | 614 | 615 | 2,685,500 | 615 |
| 2015-08-19 | 630 | 634 | 617 | 618 | 2,191,800 | 618 |
| 2015-08-18 | 645 | 645 | 630 | 632 | 2,790,700 | 632 |
| 2015-08-17 | 645 | 649 | 635 | 643 | 2,017,500 | 643 |
| 2015-08-14 | 639 | 647 | 637 | 646 | 3,451,900 | 646 |
| 2015-08-13 | 644 | 649 | 636 | 643 | 4,304,100 | 643 |
| 2015-08-12 | 665 | 674 | 645 | 647 | 4,850,100 | 647 |
| 2015-08-11 | 686 | 687 | 667 | 671 | 3,420,500 | 671 |
| 2015-08-10 | 692 | 705 | 671 | 676 | 5,016,100 | 676 |
| 2015-08-07 | 666 | 712 | 664 | 707 | 5,580,200 | 707 |
| 2015-08-06 | 684 | 688 | 667 | 670 | 2,650,400 | 670 |
| 2015-08-05 | 671 | 688 | 670 | 683 | 2,589,200 | 683 |
| 2015-08-04 | 663 | 675 | 662 | 675 | 1,674,300 | 675 |
| 2015-08-03 | 676 | 678 | 661 | 669 | 1,994,600 | 669 |
| 2015-07-31 | 688 | 689 | 674 | 678 | 2,896,300 | 678 |
| 2015-07-30 | 670 | 674 | 663 | 673 | 2,110,400 | 673 |
| 2015-07-29 | 670 | 672 | 656 | 667 | 2,970,500 | 667 |
| 2015-07-28 | 649 | 667 | 640 | 662 | 2,143,600 | 662 |
| 2015-07-27 | 650 | 656 | 645 | 654 | 2,189,600 | 654 |
| 2015-07-24 | 639 | 657 | 639 | 652 | 3,187,200 | 652 |
| 2015-07-23 | 651 | 652 | 638 | 639 | 2,436,300 | 639 |
| 2015-07-22 | 654 | 655 | 644 | 650 | 2,444,300 | 650 |
| 2015-07-21 | 665 | 665 | 653 | 658 | 2,119,800 | 658 |
| 2015-07-17 | 656 | 656 | 648 | 652 | 1,825,000 | 652 |
| 2015-07-16 | 657 | 664 | 648 | 652 | 2,651,300 | 652 |
| 2015-07-15 | 665 | 669 | 652 | 655 | 3,348,800 | 655 |
| 2015-07-14 | 671 | 675 | 656 | 659 | 2,880,400 | 659 |
| 2015-07-13 | 652 | 659 | 640 | 655 | 3,179,700 | 655 |
| 2015-07-10 | 662 | 663 | 633 | 649 | 5,961,000 | 649 |
| 2015-07-09 | 651 | 665 | 613 | 664 | 6,454,000 | 664 |
| 2015-07-08 | 692 | 693 | 665 | 670 | 5,676,100 | 670 |
| 2015-07-07 | 720 | 720 | 690 | 693 | 7,444,300 | 693 |
| 2015-07-06 | 710 | 720 | 705 | 711 | 3,300,500 | 711 |
| 2015-07-03 | 721 | 731 | 718 | 721 | 3,095,600 | 721 |
| 2015-07-02 | 730 | 738 | 717 | 720 | 4,465,900 | 720 |
| 2015-07-01 | 747 | 753 | 724 | 726 | 6,633,000 | 726 |
| 2015-06-30 | 722 | 752 | 722 | 751 | 3,128,900 | 751 |
| 2015-06-29 | 716 | 731 | 707 | 722 | 3,182,400 | 722 |
| 2015-06-26 | 749 | 760 | 739 | 746 | 2,169,200 | 746 |
| 2015-06-25 | 744 | 750 | 730 | 744 | 3,280,600 | 744 |
| 2015-06-24 | 733 | 761 | 733 | 751 | 6,654,500 | 751 |
| 2015-06-23 | 728 | 731 | 720 | 729 | 2,704,200 | 729 |
| 2015-06-22 | 722 | 726 | 716 | 725 | 2,495,800 | 725 |
| 2015-06-19 | 716 | 726 | 714 | 723 | 2,501,400 | 723 |
| 2015-06-18 | 713 | 725 | 707 | 710 | 2,019,500 | 710 |
| 2015-06-17 | 719 | 731 | 710 | 717 | 2,351,500 | 717 |
| 2015-06-16 | 710 | 721 | 707 | 718 | 1,894,500 | 718 |
| 2015-06-15 | 717 | 720 | 712 | 715 | 1,331,800 | 715 |
| 2015-06-12 | 718 | 721 | 710 | 719 | 2,200,400 | 719 |
| 2015-06-11 | 708 | 717 | 701 | 713 | 2,101,100 | 713 |
| 2015-06-10 | 690 | 702 | 680 | 693 | 3,817,900 | 693 |
| 2015-06-09 | 714 | 715 | 689 | 691 | 4,795,500 | 691 |
| 2015-06-08 | 738 | 739 | 716 | 720 | 1,934,400 | 720 |
| 2015-06-05 | 746 | 755 | 737 | 739 | 2,824,200 | 739 |
| 2015-06-04 | 731 | 746 | 725 | 744 | 2,884,600 | 744 |
| 2015-06-03 | 737 | 746 | 725 | 729 | 3,687,300 | 729 |
| 2015-06-02 | 735 | 741 | 728 | 738 | 4,303,000 | 738 |
| 2015-06-01 | 725 | 738 | 723 | 730 | 2,826,600 | 730 |
| 2015-05-29 | 720 | 731 | 714 | 719 | 3,577,400 | 719 |
| 2015-05-28 | 718 | 723 | 710 | 721 | 2,746,000 | 721 |
| 2015-05-27 | 717 | 718 | 708 | 713 | 1,768,400 | 713 |
| 2015-05-26 | 705 | 719 | 704 | 714 | 1,920,400 | 714 |
| 2015-05-25 | 721 | 721 | 701 | 702 | 2,901,000 | 702 |
| 2015-05-22 | 711 | 715 | 704 | 713 | 1,231,500 | 713 |
| 2015-05-21 | 728 | 728 | 709 | 711 | 3,078,700 | 711 |
| 2015-05-20 | 729 | 729 | 713 | 726 | 3,373,400 | 726 |
| 2015-05-19 | 706 | 723 | 703 | 716 | 2,361,100 | 716 |
| 2015-05-18 | 697 | 701 | 687 | 698 | 1,622,400 | 698 |
| 2015-05-15 | 725 | 726 | 688 | 689 | 3,090,900 | 689 |
| 2015-05-14 | 705 | 732 | 705 | 724 | 4,428,300 | 724 |
| 2015-05-13 | 712 | 725 | 702 | 705 | 2,856,600 | 705 |
| 2015-05-12 | 678 | 713 | 674 | 710 | 5,089,800 | 710 |
| 2015-05-11 | 693 | 697 | 651 | 669 | 5,395,200 | 669 |
| 2015-05-08 | 664 | 686 | 664 | 670 | 3,037,100 | 670 |
| 2015-05-07 | 654 | 660 | 646 | 658 | 3,953,300 | 658 |
| 2015-05-01 | 692 | 692 | 652 | 659 | 5,340,800 | 659 |
| 2015-04-30 | 682 | 697 | 682 | 694 | 1,930,400 | 694 |
| 2015-04-28 | 690 | 703 | 690 | 699 | 2,871,100 | 699 |
| 2015-04-27 | 710 | 712 | 685 | 686 | 3,347,400 | 686 |
| 2015-04-24 | 726 | 731 | 713 | 715 | 2,559,100 | 715 |
| 2015-04-23 | 727 | 732 | 718 | 721 | 1,527,400 | 721 |
| 2015-04-22 | 721 | 738 | 718 | 723 | 2,237,100 | 723 |
| 2015-04-21 | 746 | 746 | 711 | 716 | 4,161,800 | 716 |
| 2015-04-20 | 743 | 751 | 735 | 743 | 3,002,800 | 743 |
| 2015-04-17 | 741 | 764 | 741 | 751 | 3,723,900 | 751 |
| 2015-04-16 | 743 | 752 | 730 | 746 | 5,054,900 | 746 |
| 2015-04-15 | 704 | 744 | 701 | 741 | 5,910,800 | 741 |
| 2015-04-14 | 702 | 711 | 697 | 699 | 2,244,100 | 699 |
| 2015-04-13 | 705 | 709 | 693 | 698 | 1,742,200 | 698 |
| 2015-04-10 | 708 | 715 | 695 | 702 | 3,727,500 | 702 |
| 2015-04-09 | 692 | 708 | 674 | 705 | 5,309,600 | 705 |
| 2015-04-08 | 657 | 692 | 654 | 692 | 8,875,300 | 692 |
| 2015-04-07 | 653 | 654 | 640 | 652 | 3,559,300 | 652 |
| 2015-04-06 | 646 | 653 | 643 | 649 | 2,260,100 | 649 |
| 2015-04-03 | 635 | 646 | 631 | 645 | 1,954,500 | 645 |
| 2015-04-02 | 620 | 636 | 618 | 633 | 2,228,100 | 633 |
| 2015-04-01 | 635 | 639 | 613 | 615 | 5,104,600 | 615 |
| 2015-03-31 | 643 | 645 | 621 | 629 | 4,861,700 | 629 |
| 2015-03-30 | 627 | 639 | 621 | 636 | 2,286,900 | 636 |
| 2015-03-27 | 630 | 642 | 624 | 630 | 2,666,300 | 630 |
| 2015-03-26 | 645 | 648 | 627 | 629 | 2,703,300 | 629 |
| 2015-03-25 | 645 | 655 | 641 | 651 | 1,798,000 | 651 |
| 2015-03-24 | 650 | 652 | 638 | 647 | 2,160,200 | 647 |
| 2015-03-23 | 658 | 666 | 652 | 654 | 2,153,100 | 654 |
| 2015-03-20 | 657 | 668 | 651 | 658 | 2,960,200 | 658 |
| 2015-03-19 | 683 | 691 | 655 | 661 | 6,979,100 | 661 |
| 2015-03-18 | 654 | 687 | 654 | 683 | 6,201,800 | 683 |
| 2015-03-17 | 638 | 654 | 636 | 648 | 5,161,900 | 648 |
| 2015-03-16 | 650 | 652 | 630 | 633 | 4,101,800 | 633 |
| 2015-03-13 | 645 | 651 | 641 | 647 | 3,532,800 | 647 |
| 2015-03-12 | 643 | 647 | 632 | 640 | 4,687,400 | 640 |
| 2015-03-11 | 620 | 650 | 620 | 637 | 4,550,700 | 637 |
| 2015-03-10 | 626 | 629 | 613 | 618 | 2,756,600 | 618 |
| 2015-03-09 | 612 | 633 | 612 | 627 | 4,310,700 | 627 |
| 2015-03-06 | 623 | 625 | 608 | 613 | 4,347,200 | 613 |
| 2015-03-05 | 635 | 638 | 619 | 623 | 3,601,500 | 623 |
| 2015-03-04 | 648 | 650 | 637 | 638 | 3,566,200 | 638 |
| 2015-03-03 | 653 | 672 | 652 | 654 | 5,289,400 | 654 |
| 2015-03-02 | 664 | 666 | 644 | 646 | 4,125,100 | 646 |
| 2015-02-27 | 689 | 689 | 651 | 656 | 5,890,200 | 656 |
| 2015-02-26 | 693 | 695 | 675 | 684 | 3,593,000 | 684 |
| 2015-02-25 | 712 | 713 | 691 | 696 | 2,387,300 | 696 |
| 2015-02-24 | 691 | 708 | 690 | 708 | 2,606,900 | 708 |
| 2015-02-23 | 706 | 708 | 685 | 690 | 2,526,100 | 690 |
| 2015-02-20 | 705 | 707 | 693 | 702 | 2,785,900 | 702 |
| 2015-02-19 | 704 | 726 | 693 | 710 | 5,483,900 | 710 |
| 2015-02-18 | 653 | 697 | 653 | 690 | 6,353,500 | 690 |
| 2015-02-17 | 655 | 655 | 637 | 649 | 3,983,700 | 649 |
| 2015-02-16 | 669 | 670 | 655 | 657 | 3,536,600 | 657 |
| 2015-02-13 | 681 | 683 | 656 | 663 | 7,315,700 | 663 |
| 2015-02-12 | 705 | 707 | 670 | 674 | 6,199,000 | 674 |
| 2015-02-10 | 707 | 708 | 694 | 698 | 1,723,200 | 698 |
| 2015-02-09 | 725 | 734 | 702 | 710 | 3,080,100 | 710 |
| 2015-02-06 | 714 | 741 | 665 | 700 | 4,746,800 | 700 |
| 2015-02-05 | 726 | 728 | 704 | 720 | 2,447,300 | 720 |
| 2015-02-04 | 724 | 731 | 712 | 729 | 2,893,700 | 729 |
| 2015-02-03 | 743 | 750 | 721 | 726 | 2,709,900 | 726 |
| 2015-02-02 | 761 | 761 | 735 | 745 | 2,238,900 | 745 |
| 2015-01-30 | 781 | 781 | 765 | 767 | 1,712,000 | 767 |
| 2015-01-29 | 779 | 784 | 768 | 775 | 1,477,500 | 775 |
| 2015-01-28 | 782 | 786 | 768 | 782 | 2,650,300 | 782 |
| 2015-01-27 | 790 | 797 | 780 | 788 | 1,975,900 | 788 |
| 2015-01-26 | 782 | 789 | 772 | 783 | 2,332,500 | 783 |
| 2015-01-23 | 807 | 817 | 771 | 782 | 2,466,400 | 782 |
| 2015-01-22 | 776 | 806 | 775 | 795 | 4,767,600 | 795 |
| 2015-01-21 | 750 | 764 | 748 | 761 | 2,295,400 | 761 |
| 2015-01-20 | 753 | 764 | 748 | 752 | 1,983,000 | 752 |
| 2015-01-19 | 771 | 776 | 742 | 751 | 3,111,900 | 751 |
| 2015-01-16 | 773 | 788 | 764 | 771 | 3,682,400 | 771 |
| 2015-01-15 | 778 | 797 | 775 | 788 | 7,993,300 | 788 |
| 2015-01-14 | 730 | 769 | 726 | 763 | 6,921,100 | 763 |
| 2015-01-13 | 730 | 740 | 726 | 733 | 2,304,400 | 733 |
| 2015-01-09 | 738 | 750 | 732 | 737 | 2,338,600 | 737 |
| 2015-01-08 | 731 | 747 | 723 | 735 | 1,806,700 | 735 |
| 2015-01-07 | 726 | 735 | 718 | 721 | 2,297,400 | 721 |
| 2015-01-06 | 728 | 742 | 718 | 734 | 2,206,500 | 734 |
| 2015-01-05 | 765 | 767 | 743 | 749 | 3,344,200 | 749 |
分割・併合履歴 ： [1990-09-25]1株→1.3株 [1989-03-28]1株→1.3株
