8848 (株)レオパレス21 の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	861	881	861	876	2,366,000	876
2017-12-28	889	889	855	861	3,568,700	861
2017-12-27	905	911	899	901	1,381,500	901
2017-12-26	913	914	903	911	516,200	911
2017-12-25	900	914	900	912	648,900	912
2017-12-22	903	907	899	901	956,100	901
2017-12-21	890	904	888	903	1,236,700	903
2017-12-20	904	912	896	899	1,359,600	899
2017-12-19	913	913	903	905	1,168,300	905
2017-12-18	916	920	902	912	1,657,700	912
2017-12-15	943	943	913	916	2,089,200	916
2017-12-14	936	946	929	944	1,116,500	944
2017-12-13	939	945	934	934	929,600	934
2017-12-12	928	938	922	934	978,300	934
2017-12-11	930	935	922	928	815,100	928
2017-12-08	913	929	913	927	1,591,300	927
2017-12-07	912	915	903	908	838,300	908
2017-12-06	920	936	899	904	2,797,700	904
2017-12-05	898	924	893	923	1,388,900	923
2017-12-04	895	906	891	892	1,259,500	892
2017-12-01	901	902	890	891	1,283,100	891
2017-11-30	895	900	885	900	2,469,900	900
2017-11-29	877	889	873	886	2,017,600	886
2017-11-28	882	884	868	869	1,856,600	869
2017-11-27	891	899	882	884	1,239,700	884
2017-11-24	880	883	865	879	1,808,400	879
2017-11-22	886	886	868	868	1,772,100	868
2017-11-21	901	902	885	885	1,480,600	885
2017-11-20	897	907	888	895	1,808,800	895
2017-11-17	897	914	893	901	2,670,700	901
2017-11-16	875	893	870	882	1,939,800	882
2017-11-15	900	903	872	875	2,493,400	875
2017-11-13	890	891	874	878	1,970,300	878
2017-11-10	851	885	850	883	2,722,600	883
2017-11-09	860	874	852	859	1,983,900	859
2017-11-08	853	864	852	863	673,800	863
2017-11-07	859	861	852	857	1,197,300	857
2017-11-06	863	871	857	859	1,384,200	859
2017-11-02	865	866	853	857	1,131,900	857
2017-11-01	854	870	852	861	2,144,400	861
2017-10-31	815	850	813	844	3,672,100	844
2017-10-30	801	808	800	807	1,243,000	807
2017-10-27	806	807	797	804	1,172,100	804
2017-10-26	815	817	802	802	1,150,800	802
2017-10-25	825	827	809	811	1,134,700	811
2017-10-24	805	817	803	815	1,328,400	815
2017-10-23	805	809	801	804	1,003,100	804
2017-10-20	798	803	794	799	1,385,500	799
2017-10-19	806	812	801	805	1,630,500	805
2017-10-18	819	823	808	813	1,753,700	813
2017-10-17	826	827	816	820	1,448,400	820
2017-10-16	827	839	825	829	1,475,900	829
2017-10-13	827	839	825	836	1,237,100	836
2017-10-12	831	834	827	831	940,300	831
2017-10-11	834	835	824	829	729,600	829
2017-10-10	829	836	828	834	1,240,100	834
2017-10-06	823	841	820	827	1,823,200	827
2017-10-05	801	833	800	827	3,935,600	827
2017-10-04	802	807	793	795	1,348,700	795
2017-10-03	784	795	783	795	1,437,200	795
2017-10-02	778	785	774	782	1,503,900	782
2017-09-29	798	803	779	784	3,088,500	784
2017-09-28	791	804	791	793	2,971,500	793
2017-09-27	783	787	778	783	1,751,400	783
2017-09-26	791	796	787	792	2,193,500	792
2017-09-25	785	796	784	795	1,901,600	795
2017-09-22	783	791	776	783	1,841,700	783
2017-09-21	803	803	781	782	2,878,600	782
2017-09-20	806	809	800	805	1,871,500	805
2017-09-19	803	807	793	805	1,493,800	805
2017-09-15	799	805	797	802	1,625,500	802
2017-09-14	802	809	796	799	1,634,700	799
2017-09-13	801	804	795	798	1,303,500	798
2017-09-12	816	818	799	799	1,729,100	799
2017-09-11	814	816	805	808	1,690,500	808
2017-09-08	798	811	795	809	2,863,000	809
2017-09-07	785	800	785	794	2,686,900	794
2017-09-06	755	775	750	770	2,682,600	770
2017-09-05	780	782	753	757	3,494,300	757
2017-09-04	778	791	772	787	2,744,100	787
2017-09-01	803	804	781	787	3,223,400	787
2017-08-31	811	816	802	806	1,917,300	806
2017-08-30	805	817	804	806	1,737,500	806
2017-08-29	799	806	795	800	1,678,200	800
2017-08-28	815	819	808	811	1,480,200	811
2017-08-25	808	822	808	819	1,305,000	819
2017-08-24	816	824	812	812	1,639,000	812
2017-08-23	820	821	816	818	1,535,100	818
2017-08-22	819	823	818	820	2,753,300	820
2017-08-21	805	822	805	819	2,901,000	819
2017-08-18	790	800	786	799	1,004,400	799
2017-08-17	793	804	793	795	760,000	795
2017-08-16	796	802	793	793	1,138,900	793
2017-08-15	788	805	780	796	2,221,700	796
2017-08-14	784	797	782	790	2,088,800	790
2017-08-10	804	806	798	799	1,588,400	799
2017-08-09	805	808	790	799	2,206,500	799
2017-08-08	823	825	804	805	2,058,900	805
2017-08-07	814	832	811	827	3,676,000	827
2017-08-04	775	837	765	824	7,071,200	824
2017-08-03	767	776	765	773	3,152,000	773
2017-08-02	790	790	767	767	2,522,700	767
2017-08-01	789	802	788	791	2,327,600	791
2017-07-31	788	792	783	787	2,279,400	787
2017-07-28	782	788	775	788	2,310,800	788
2017-07-27	782	793	782	786	1,558,500	786
2017-07-26	784	786	777	781	1,772,800	781
2017-07-25	785	785	778	780	1,453,900	780
2017-07-24	771	784	769	782	1,782,500	782
2017-07-21	769	777	767	775	1,619,200	775
2017-07-20	765	777	764	777	2,817,600	777
2017-07-19	759	765	756	765	2,327,100	765
2017-07-18	759	760	750	758	2,666,300	758
2017-07-14	747	755	744	755	2,399,900	755
2017-07-13	746	755	745	747	2,252,200	747
2017-07-12	744	756	742	744	3,024,700	744
2017-07-11	734	747	731	739	2,410,200	739
2017-07-10	718	733	714	731	2,495,100	731
2017-07-07	717	718	710	712	1,520,900	712
2017-07-06	715	725	714	718	1,768,800	718
2017-07-05	706	717	704	717	1,782,800	717
2017-07-04	706	715	702	706	2,024,600	706
2017-07-03	698	707	698	704	1,586,500	704
2017-06-30	707	718	694	698	3,521,600	698
2017-06-29	690	705	686	705	3,802,600	705
2017-06-28	682	687	676	678	1,822,200	678
2017-06-27	679	685	675	684	2,063,200	684
2017-06-26	676	682	672	673	1,750,200	673
2017-06-23	675	677	670	676	1,475,100	676
2017-06-22	675	675	668	675	1,413,700	675
2017-06-21	680	680	671	676	2,060,600	676
2017-06-20	687	689	680	681	1,632,000	681
2017-06-19	679	685	676	684	1,635,500	684
2017-06-16	675	683	673	679	3,470,800	679
2017-06-15	665	672	663	672	1,786,800	672
2017-06-14	670	683	661	662	2,347,100	662
2017-06-13	649	664	646	663	2,738,400	663
2017-06-12	647	651	644	649	1,822,000	649
2017-06-09	648	653	642	642	1,520,200	642
2017-06-08	652	654	644	647	1,999,700	647
2017-06-07	643	653	642	650	2,028,500	650
2017-06-06	650	651	638	640	2,227,000	640
2017-06-05	652	653	646	649	1,882,400	649
2017-06-02	654	655	648	652	2,061,900	652
2017-06-01	650	660	646	653	3,676,700	653
2017-05-31	656	657	649	652	2,408,400	652
2017-05-30	663	666	658	664	1,586,800	664
2017-05-29	663	664	657	662	1,582,900	662
2017-05-26	667	671	664	664	2,015,700	664
2017-05-25	664	672	660	670	3,526,400	670
2017-05-24	673	681	657	663	6,216,800	663
2017-05-23	684	697	681	697	3,357,600	697
2017-05-22	670	690	668	685	3,831,200	685
2017-05-19	658	668	655	668	2,356,800	668
2017-05-18	661	663	652	662	3,452,700	662
2017-05-17	659	663	650	661	2,852,400	661
2017-05-16	645	659	644	657	5,396,400	657
2017-05-15	610	657	609	645	7,750,700	645
2017-05-12	610	615	609	610	1,512,700	610
2017-05-11	620	621	612	613	1,584,300	613
2017-05-10	614	622	613	620	1,842,600	620
2017-05-09	606	618	604	616	3,103,000	616
2017-05-08	599	608	597	608	3,494,700	608
2017-05-02	593	598	592	596	1,770,300	596
2017-05-01	591	594	585	594	1,213,500	594
2017-04-28	585	592	585	592	2,696,900	592
2017-04-27	591	592	584	589	2,596,600	589
2017-04-26	595	597	590	596	1,578,200	596
2017-04-25	594	599	590	594	2,724,600	594
2017-04-24	597	598	591	594	1,795,200	594
2017-04-21	587	596	585	595	3,496,500	595
2017-04-20	592	592	583	585	2,760,300	585
2017-04-19	590	595	589	593	3,159,600	593
2017-04-18	597	598	589	590	2,274,500	590
2017-04-17	579	593	578	590	2,507,100	590
2017-04-14	570	580	570	579	1,676,400	579
2017-04-13	577	579	571	574	3,188,500	574
2017-04-12	586	587	577	581	1,868,600	581
2017-04-11	587	591	583	589	2,563,700	589
2017-04-10	579	588	577	586	2,476,000	586
2017-04-07	570	578	566	575	3,969,000	575
2017-04-06	578	581	571	572	3,235,600	572
2017-04-05	573	579	571	576	2,985,900	576
2017-04-04	574	577	570	573	2,828,200	573
2017-04-03	572	578	571	574	2,726,200	574
2017-03-31	577	583	571	575	3,840,600	575
2017-03-30	582	586	570	572	3,174,600	572
2017-03-29	585	589	576	579	5,764,200	579
2017-03-28	587	596	586	593	3,454,700	593
2017-03-27	591	595	584	585	3,107,900	585
2017-03-24	585	592	583	591	2,983,100	591
2017-03-23	587	588	581	584	2,111,700	584
2017-03-22	590	594	584	584	3,668,400	584
2017-03-21	597	599	593	595	2,259,800	595
2017-03-17	601	602	596	597	2,549,100	597
2017-03-16	606	607	600	603	2,328,800	603
2017-03-15	610	612	607	608	1,298,100	608
2017-03-14	614	614	609	610	1,148,800	610
2017-03-13	616	616	605	613	2,569,200	613
2017-03-10	618	619	613	617	2,437,900	617
2017-03-09	605	616	604	613	3,846,900	613
2017-03-08	591	602	590	601	3,639,200	601
2017-03-07	592	595	589	592	3,081,600	592
2017-03-06	591	594	589	592	2,210,500	592
2017-03-03	598	599	588	589	3,953,000	589
2017-03-02	600	602	597	598	3,066,500	598
2017-03-01	598	599	592	595	2,842,800	595
2017-02-28	594	599	590	590	2,964,000	590
2017-02-27	597	598	586	589	3,025,600	589
2017-02-24	596	607	595	600	5,507,800	600
2017-02-23	588	597	583	594	5,874,800	594
2017-02-22	600	601	562	597	19,494,200	597
2017-02-21	611	619	606	616	2,746,600	616
2017-02-20	610	611	602	606	3,235,300	606
2017-02-17	613	613	605	611	2,980,100	611
2017-02-16	614	615	605	610	2,728,200	610
2017-02-15	621	623	613	614	2,167,600	614
2017-02-14	633	633	616	616	2,388,800	616
2017-02-13	620	633	605	629	3,752,700	629
2017-02-10	645	652	612	621	5,137,100	621
2017-02-09	636	642	630	639	2,566,100	639
2017-02-08	643	645	637	641	1,794,600	641
2017-02-07	635	643	633	641	1,741,900	641
2017-02-06	635	643	634	641	1,245,700	641
2017-02-03	640	644	627	632	2,343,300	632
2017-02-02	649	649	639	640	1,930,500	640
2017-02-01	645	649	638	649	1,571,000	649
2017-01-31	646	653	645	648	1,903,800	648
2017-01-30	650	653	647	650	1,452,800	650
2017-01-27	660	663	649	652	1,832,600	652
2017-01-26	648	657	643	654	2,163,400	654
2017-01-25	653	656	642	644	2,081,300	644
2017-01-24	645	650	642	646	3,106,600	646
2017-01-23	658	658	650	652	2,090,800	652
2017-01-20	649	659	644	658	2,263,300	658
2017-01-19	659	667	653	654	2,406,400	654
2017-01-18	649	652	639	651	2,735,800	651
2017-01-17	664	668	654	656	2,507,100	656
2017-01-16	669	672	661	667	2,088,500	667
2017-01-13	660	668	659	665	2,618,000	665
2017-01-12	669	672	659	666	4,000,200	666
2017-01-11	675	683	671	675	3,383,500	675
2017-01-10	672	679	653	675	3,359,900	675
2017-01-06	675	679	666	678	2,852,900	678
2017-01-05	669	677	662	675	4,078,500	675
2017-01-04	655	676	654	666	5,476,100	666

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