8848 (株)レオパレス21 の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	636	648	633	646	3,525,400	646
2016-12-29	631	633	621	632	2,848,200	632
2016-12-28	631	638	628	635	1,615,300	635
2016-12-27	631	634	626	629	1,580,600	629
2016-12-26	629	634	625	629	1,626,900	629
2016-12-22	623	626	617	626	1,914,100	626
2016-12-21	620	630	620	621	2,540,200	621
2016-12-20	620	621	614	618	2,167,300	618
2016-12-19	617	619	613	616	1,911,500	616
2016-12-16	615	617	611	612	2,292,000	612
2016-12-15	614	619	609	609	2,812,500	609
2016-12-14	620	622	608	609	3,453,300	609
2016-12-13	617	625	615	624	2,546,900	624
2016-12-12	621	625	609	616	3,389,500	616
2016-12-09	621	626	618	619	2,492,800	619
2016-12-08	622	626	616	625	2,379,600	625
2016-12-07	604	620	600	620	3,774,200	620
2016-12-06	599	599	591	594	3,085,400	594
2016-12-05	606	607	591	592	4,235,900	592
2016-12-02	613	617	608	613	2,380,400	613
2016-12-01	630	632	615	617	3,977,600	617
2016-11-30	610	622	609	621	3,014,800	621
2016-11-29	615	618	610	612	2,242,700	612
2016-11-28	606	618	603	616	2,471,600	616
2016-11-25	614	620	608	613	2,625,400	613
2016-11-24	611	622	608	615	3,062,500	615
2016-11-22	590	602	590	600	3,877,700	600
2016-11-21	586	595	586	589	3,758,200	589
2016-11-18	593	594	582	584	5,349,500	584
2016-11-17	599	607	597	603	2,933,800	603
2016-11-16	593	597	588	597	2,922,900	597
2016-11-15	598	598	588	592	2,386,000	592
2016-11-14	587	597	581	592	3,018,500	592
2016-11-11	580	590	572	581	4,944,200	581
2016-11-10	584	586	572	574	5,881,500	574
2016-11-09	586	586	550	564	8,174,600	564
2016-11-08	591	592	568	577	7,731,200	577
2016-11-07	615	617	585	592	7,237,500	592
2016-11-04	660	677	610	625	4,360,800	625
2016-11-02	678	679	663	668	2,303,400	668
2016-11-01	679	689	678	688	1,486,100	688
2016-10-31	679	685	675	684	1,587,500	684
2016-10-28	686	688	675	679	2,736,400	679
2016-10-27	685	692	679	682	1,857,600	682
2016-10-26	671	685	670	683	2,430,200	683
2016-10-25	689	697	684	685	1,824,000	685
2016-10-24	676	690	673	687	2,377,000	687
2016-10-21	670	678	667	676	2,014,000	676
2016-10-20	653	670	651	670	2,005,100	670
2016-10-19	648	660	646	659	1,541,800	659
2016-10-17	638	655	637	653	2,372,400	653
2016-10-13	638	642	633	637	1,861,100	637
2016-10-12	630	640	629	636	2,252,600	636
2016-10-11	647	650	637	639	2,529,000	639
2016-10-07	659	660	648	652	1,995,200	652
2016-10-06	672	672	662	662	1,404,700	662
2016-10-05	669	670	662	663	1,859,300	663
2016-10-04	660	664	659	662	1,443,800	662
2016-10-03	665	671	658	665	1,822,600	665
2016-09-30	666	673	662	664	1,904,000	664
2016-09-29	676	677	669	673	1,706,600	673
2016-09-28	681	682	669	673	1,925,100	673
2016-09-27	672	688	666	688	2,386,500	688
2016-09-26	683	686	676	677	1,500,400	677
2016-09-23	681	685	677	682	2,433,400	682
2016-09-21	669	680	665	680	1,885,600	680
2016-09-20	670	675	666	671	2,247,600	671
2016-09-16	666	671	655	671	9,460,300	671
2016-09-15	682	684	662	666	3,178,900	666
2016-09-14	688	700	685	694	2,555,000	694
2016-09-13	691	692	679	681	2,045,900	681
2016-09-12	679	682	670	681	1,705,000	681
2016-09-09	699	702	684	688	1,971,000	688
2016-09-08	690	705	690	702	2,042,600	702
2016-09-07	694	696	683	695	2,862,700	695
2016-09-06	697	701	690	694	2,315,700	694
2016-09-05	700	704	692	695	2,165,900	695
2016-09-02	693	696	688	690	1,639,900	690
2016-09-01	685	699	681	696	2,045,100	696
2016-08-31	680	688	666	686	3,084,500	686
2016-08-30	678	678	663	670	1,800,200	670
2016-08-29	684	689	679	682	1,331,700	682
2016-08-26	680	684	676	677	1,374,200	677
2016-08-25	696	697	682	685	1,537,200	685
2016-08-24	680	691	671	690	2,165,800	690
2016-08-23	670	686	669	679	2,678,000	679
2016-08-22	672	674	655	665	2,869,200	665
2016-08-19	690	696	673	676	2,956,700	676
2016-08-18	700	700	678	683	3,827,000	683
2016-08-17	748	748	703	709	3,863,600	709
2016-08-16	769	775	746	746	1,583,200	746
2016-08-15	766	771	761	770	984,300	770
2016-08-12	750	775	745	762	2,326,900	762
2016-08-10	730	745	730	737	1,364,600	737
2016-08-09	737	749	735	745	1,627,700	745
2016-08-08	719	743	718	735	2,492,200	735
2016-08-05	705	712	688	706	3,307,900	706
2016-08-04	715	715	701	707	1,237,800	707
2016-08-03	711	716	700	702	1,878,300	702
2016-08-02	728	734	720	720	1,290,700	720
2016-08-01	729	737	725	731	1,681,100	731
2016-07-29	742	750	719	741	3,126,500	741
2016-07-28	745	751	742	744	1,683,100	744
2016-07-27	757	759	745	747	2,269,800	747
2016-07-26	756	760	750	751	1,310,300	751
2016-07-25	754	767	750	762	2,185,100	762
2016-07-22	747	761	744	749	1,546,800	749
2016-07-21	762	765	753	757	1,873,000	757
2016-07-20	754	763	737	761	2,658,800	761
2016-07-19	760	772	756	757	2,319,300	757
2016-07-15	769	770	754	755	2,051,400	755
2016-07-14	765	774	761	770	2,031,600	770
2016-07-13	764	770	754	766	2,857,600	766
2016-07-12	735	767	735	763	4,495,900	763
2016-07-11	718	727	712	721	2,476,300	721
2016-07-08	718	718	681	688	3,098,600	688
2016-07-07	730	733	715	718	1,436,600	718
2016-07-06	730	738	719	730	2,336,100	730
2016-07-05	716	732	715	731	1,231,800	731
2016-07-04	707	722	704	720	1,031,800	720
2016-07-01	715	716	704	713	1,255,700	713
2016-06-30	708	724	706	715	2,422,400	715
2016-06-29	696	710	686	704	1,905,400	704
2016-06-28	661	698	660	692	2,711,300	692
2016-06-27	656	674	656	671	1,869,900	671
2016-06-24	696	702	641	651	3,233,400	651
2016-06-23	686	688	677	684	1,615,200	684
2016-06-22	701	702	684	685	1,476,700	685
2016-06-21	686	709	686	705	2,230,900	705
2016-06-20	677	697	674	688	2,484,600	688
2016-06-17	681	684	658	661	3,774,400	661
2016-06-16	701	704	668	671	2,798,800	671
2016-06-15	703	709	697	705	1,561,900	705
2016-06-14	698	713	696	704	1,944,700	704
2016-06-13	724	725	710	711	1,648,200	711
2016-06-10	744	756	738	742	3,554,100	742
2016-06-09	723	733	720	731	2,166,800	731
2016-06-08	720	722	707	718	1,346,200	718
2016-06-07	714	723	713	719	1,577,800	719
2016-06-06	691	710	687	708	1,980,800	708
2016-06-03	684	712	682	705	3,174,900	705
2016-06-02	692	695	681	686	2,312,600	686
2016-06-01	700	702	691	694	2,025,000	694
2016-05-31	693	700	686	699	1,583,300	699
2016-05-30	693	695	683	692	852,300	692
2016-05-27	695	696	684	689	1,753,200	689
2016-05-26	690	694	686	692	1,198,600	692
2016-05-25	692	700	680	681	2,170,500	681
2016-05-24	677	685	673	677	1,730,600	677
2016-05-23	679	682	670	680	1,695,300	680
2016-05-20	682	698	678	682	2,994,100	682
2016-05-19	700	703	684	687	1,587,700	687
2016-05-18	699	704	691	695	2,045,800	695
2016-05-17	699	708	698	702	1,517,400	702
2016-05-16	700	703	687	691	2,137,000	691
2016-05-13	711	725	697	699	5,513,300	699
2016-05-12	706	708	697	707	2,064,500	707
2016-05-11	720	735	710	715	3,475,000	715
2016-05-10	692	710	689	709	2,670,700	709
2016-05-09	678	691	671	688	1,586,100	688
2016-05-06	675	682	670	674	2,016,600	674
2016-05-02	653	667	652	665	2,747,600	665
2016-04-28	695	698	666	667	3,572,900	667
2016-04-27	683	690	680	680	2,292,700	680
2016-04-26	690	695	671	674	2,611,900	674
2016-04-25	696	698	689	695	1,087,700	695
2016-04-22	687	696	685	694	2,101,400	694
2016-04-21	683	693	680	690	2,383,400	690
2016-04-20	676	685	671	675	2,325,500	675
2016-04-19	664	671	662	671	1,928,200	671
2016-04-18	647	655	641	651	2,028,900	651
2016-04-15	655	661	652	657	1,949,700	657
2016-04-14	663	667	655	667	2,327,300	667
2016-04-13	642	657	641	655	2,458,500	655
2016-04-12	630	640	627	634	2,462,900	634
2016-04-11	642	642	626	638	2,303,000	638
2016-04-08	638	656	624	644	3,120,400	644
2016-04-07	647	660	644	651	1,871,500	651
2016-04-06	653	657	642	651	1,778,900	651
2016-04-05	667	668	653	655	2,096,600	655
2016-04-04	668	681	660	672	1,893,000	672
2016-04-01	690	690	665	673	2,810,800	673
2016-03-31	690	690	679	680	2,479,100	680
2016-03-30	690	693	681	682	1,811,500	682
2016-03-29	678	692	676	690	2,483,400	690
2016-03-28	675	678	667	673	1,426,500	673
2016-03-25	667	673	662	669	1,367,200	669
2016-03-24	678	679	666	671	1,397,000	671
2016-03-23	675	687	674	681	1,823,900	681
2016-03-22	685	688	665	670	2,519,900	670
2016-03-18	677	684	670	679	2,389,900	679
2016-03-17	693	700	678	679	2,201,200	679
2016-03-16	693	701	690	692	1,477,000	692
2016-03-15	704	717	693	697	2,614,000	697
2016-03-14	695	703	690	699	2,241,500	699
2016-03-11	674	690	673	688	2,562,500	688
2016-03-10	674	688	674	681	2,516,400	681
2016-03-09	672	676	662	670	2,051,700	670
2016-03-08	678	687	664	678	2,014,100	678
2016-03-07	694	696	681	684	1,286,700	684
2016-03-04	693	695	684	690	1,989,100	690
2016-03-03	677	695	676	693	3,128,900	693
2016-03-02	670	686	667	684	4,337,300	684
2016-03-01	648	655	640	652	2,740,300	652
2016-02-29	663	667	654	655	2,501,100	655
2016-02-26	666	669	646	656	3,378,800	656
2016-02-25	644	664	643	659	3,421,800	659
2016-02-24	641	651	632	644	3,783,600	644
2016-02-23	668	672	651	657	3,821,400	657
2016-02-22	646	677	645	668	4,599,000	668
2016-02-19	633	647	631	642	2,912,900	642
2016-02-18	635	647	629	640	2,697,900	640
2016-02-17	621	623	603	616	3,783,700	616
2016-02-16	607	646	602	626	3,778,900	626
2016-02-15	584	617	568	613	3,863,000	613
2016-02-12	546	597	520	554	8,410,100	554
2016-02-10	591	595	553	573	4,443,700	573
2016-02-09	589	602	583	587	3,895,100	587
2016-02-08	593	621	592	615	2,517,100	615
2016-02-05	612	619	594	603	3,671,000	603
2016-02-04	623	634	614	622	2,874,100	622
2016-02-03	627	640	620	633	2,769,500	633
2016-02-02	652	665	645	646	3,080,200	646
2016-02-01	671	677	660	662	5,763,400	662
2016-01-29	615	663	613	660	5,453,400	660
2016-01-28	608	619	598	614	2,905,100	614
2016-01-27	595	612	593	609	2,588,100	609
2016-01-26	579	592	575	584	2,658,000	584
2016-01-25	592	593	575	585	3,703,400	585
2016-01-22	566	583	556	582	3,963,900	582
2016-01-21	565	581	546	546	3,455,900	546
2016-01-20	601	602	561	565	4,200,500	565
2016-01-19	601	610	595	604	2,655,800	604
2016-01-18	603	611	595	606	2,674,800	606
2016-01-15	633	637	616	619	2,268,700	619
2016-01-14	624	627	614	623	3,008,500	623
2016-01-13	638	655	637	643	3,452,200	643
2016-01-12	628	645	624	624	4,050,700	624
2016-01-08	641	654	632	633	3,749,900	633
2016-01-07	641	652	631	631	2,893,700	631
2016-01-06	652	666	643	644	2,844,500	644
2016-01-05	644	658	637	651	2,828,200	651
2016-01-04	654	657	641	645	2,549,000	645

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