8848 (株)レオパレス21 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 291 | 296 | 288 | 291 | 2,186,600 | 291 |
| 2022-12-29 | 285 | 291 | 285 | 291 | 2,006,600 | 291 |
| 2022-12-28 | 284 | 290 | 281 | 288 | 2,373,100 | 288 |
| 2022-12-27 | 279 | 286 | 279 | 283 | 2,135,500 | 283 |
| 2022-12-26 | 278 | 281 | 276 | 277 | 1,914,400 | 277 |
| 2022-12-23 | 286 | 286 | 279 | 279 | 2,247,700 | 279 |
| 2022-12-22 | 279 | 286 | 276 | 285 | 1,880,400 | 285 |
| 2022-12-21 | 283 | 284 | 277 | 277 | 2,810,700 | 277 |
| 2022-12-20 | 290 | 295 | 277 | 282 | 5,831,400 | 282 |
| 2022-12-19 | 297 | 301 | 293 | 293 | 2,289,000 | 293 |
| 2022-12-16 | 287 | 299 | 286 | 298 | 3,727,100 | 298 |
| 2022-12-15 | 291 | 291 | 288 | 289 | 1,441,800 | 289 |
| 2022-12-14 | 290 | 294 | 290 | 294 | 940,900 | 294 |
| 2022-12-13 | 292 | 294 | 288 | 291 | 1,473,600 | 291 |
| 2022-12-12 | 292 | 293 | 289 | 289 | 1,071,400 | 289 |
| 2022-12-09 | 285 | 295 | 282 | 294 | 2,761,700 | 294 |
| 2022-12-08 | 292 | 293 | 285 | 287 | 2,768,300 | 287 |
| 2022-12-07 | 291 | 295 | 288 | 294 | 2,508,700 | 294 |
| 2022-12-06 | 290 | 293 | 287 | 292 | 2,121,900 | 292 |
| 2022-12-05 | 295 | 298 | 291 | 294 | 2,657,600 | 294 |
| 2022-12-02 | 298 | 299 | 294 | 296 | 3,539,500 | 296 |
| 2022-12-01 | 306 | 308 | 298 | 298 | 4,234,300 | 298 |
| 2022-11-30 | 301 | 306 | 299 | 306 | 4,072,200 | 306 |
| 2022-11-29 | 304 | 304 | 297 | 301 | 3,571,100 | 301 |
| 2022-11-28 | 305 | 307 | 301 | 303 | 2,213,400 | 303 |
| 2022-11-25 | 310 | 311 | 295 | 306 | 7,595,400 | 306 |
| 2022-11-24 | 313 | 316 | 308 | 312 | 4,191,300 | 312 |
| 2022-11-22 | 304 | 314 | 303 | 311 | 5,252,000 | 311 |
| 2022-11-21 | 295 | 305 | 291 | 303 | 3,700,300 | 303 |
| 2022-11-18 | 289 | 302 | 288 | 296 | 4,887,600 | 296 |
| 2022-11-17 | 280 | 290 | 280 | 288 | 5,252,800 | 288 |
| 2022-11-16 | 285 | 285 | 279 | 281 | 5,474,700 | 281 |
| 2022-11-15 | 292 | 296 | 276 | 288 | 11,788,700 | 288 |
| 2022-11-14 | 305 | 305 | 284 | 295 | 9,418,800 | 295 |
| 2022-11-11 | 318 | 318 | 305 | 312 | 6,265,100 | 312 |
| 2022-11-10 | 315 | 318 | 307 | 313 | 4,787,400 | 313 |
| 2022-11-09 | 305 | 320 | 304 | 316 | 7,502,000 | 316 |
| 2022-11-08 | 322 | 333 | 295 | 307 | 22,876,800 | 307 |
| 2022-11-07 | 286 | 289 | 282 | 286 | 2,857,400 | 286 |
| 2022-11-04 | 281 | 288 | 280 | 286 | 2,564,000 | 286 |
| 2022-11-02 | 286 | 287 | 280 | 281 | 2,840,800 | 281 |
| 2022-11-01 | 286 | 286 | 281 | 286 | 1,866,200 | 286 |
| 2022-10-31 | 289 | 293 | 281 | 283 | 3,595,300 | 283 |
| 2022-10-28 | 284 | 290 | 281 | 285 | 5,462,600 | 285 |
| 2022-10-27 | 292 | 293 | 284 | 287 | 4,001,100 | 287 |
| 2022-10-26 | 282 | 296 | 282 | 291 | 6,225,100 | 291 |
| 2022-10-25 | 286 | 286 | 275 | 282 | 10,638,300 | 282 |
| 2022-10-24 | 298 | 300 | 274 | 286 | 19,646,600 | 286 |
| 2022-10-21 | 306 | 319 | 280 | 290 | 36,495,600 | 290 |
| 2022-10-20 | 347 | 358 | 274 | 274 | 14,642,300 | 274 |
| 2022-10-19 | 346 | 357 | 343 | 354 | 2,900,000 | 354 |
| 2022-10-18 | 343 | 347 | 337 | 346 | 2,641,200 | 346 |
| 2022-10-17 | 345 | 346 | 336 | 343 | 2,594,000 | 343 |
| 2022-10-14 | 354 | 357 | 342 | 344 | 3,202,900 | 344 |
| 2022-10-13 | 350 | 353 | 343 | 347 | 2,714,700 | 347 |
| 2022-10-12 | 366 | 370 | 349 | 352 | 4,207,500 | 352 |
| 2022-10-11 | 348 | 385 | 348 | 366 | 8,335,700 | 366 |
| 2022-10-07 | 337 | 353 | 337 | 348 | 4,844,800 | 348 |
| 2022-10-06 | 335 | 343 | 333 | 340 | 3,498,500 | 340 |
| 2022-10-05 | 339 | 343 | 328 | 331 | 3,274,500 | 331 |
| 2022-10-04 | 340 | 342 | 333 | 334 | 2,754,200 | 334 |
| 2022-10-03 | 327 | 334 | 321 | 332 | 2,147,600 | 332 |
| 2022-09-30 | 328 | 338 | 327 | 332 | 2,132,200 | 332 |
| 2022-09-29 | 324 | 338 | 321 | 336 | 4,110,600 | 336 |
| 2022-09-28 | 330 | 332 | 311 | 314 | 4,213,900 | 314 |
| 2022-09-27 | 340 | 340 | 323 | 328 | 3,839,800 | 328 |
| 2022-09-26 | 344 | 351 | 335 | 335 | 4,775,800 | 335 |
| 2022-09-22 | 342 | 355 | 335 | 351 | 5,641,000 | 351 |
| 2022-09-21 | 341 | 352 | 337 | 349 | 4,308,000 | 349 |
| 2022-09-20 | 349 | 352 | 339 | 345 | 3,441,500 | 345 |
| 2022-09-16 | 335 | 347 | 333 | 345 | 3,453,900 | 345 |
| 2022-09-15 | 336 | 339 | 331 | 338 | 3,322,300 | 338 |
| 2022-09-14 | 340 | 344 | 335 | 336 | 5,162,700 | 336 |
| 2022-09-13 | 350 | 361 | 347 | 349 | 8,221,400 | 349 |
| 2022-09-12 | 323 | 344 | 323 | 344 | 7,020,600 | 344 |
| 2022-09-09 | 321 | 324 | 312 | 322 | 4,681,000 | 322 |
| 2022-09-08 | 328 | 333 | 321 | 322 | 3,217,700 | 322 |
| 2022-09-07 | 325 | 332 | 320 | 325 | 4,145,600 | 325 |
| 2022-09-06 | 320 | 325 | 313 | 324 | 3,642,900 | 324 |
| 2022-09-05 | 315 | 322 | 313 | 321 | 2,426,400 | 321 |
| 2022-09-02 | 325 | 325 | 313 | 314 | 3,589,400 | 314 |
| 2022-09-01 | 328 | 329 | 317 | 322 | 5,061,500 | 322 |
| 2022-08-31 | 335 | 337 | 328 | 331 | 2,529,200 | 331 |
| 2022-08-30 | 328 | 339 | 328 | 335 | 4,219,800 | 335 |
| 2022-08-29 | 326 | 331 | 322 | 326 | 4,592,700 | 326 |
| 2022-08-26 | 325 | 338 | 323 | 337 | 4,318,900 | 337 |
| 2022-08-25 | 332 | 332 | 321 | 325 | 5,386,900 | 325 |
| 2022-08-24 | 336 | 340 | 327 | 330 | 4,388,200 | 330 |
| 2022-08-23 | 340 | 340 | 326 | 333 | 5,539,700 | 333 |
| 2022-08-22 | 341 | 351 | 334 | 341 | 7,042,100 | 341 |
| 2022-08-19 | 341 | 346 | 333 | 336 | 6,195,200 | 336 |
| 2022-08-18 | 345 | 363 | 337 | 338 | 12,105,700 | 338 |
| 2022-08-17 | 330 | 355 | 329 | 353 | 14,274,600 | 353 |
| 2022-08-16 | 305 | 330 | 302 | 325 | 13,488,000 | 325 |
| 2022-08-15 | 291 | 304 | 286 | 302 | 6,365,000 | 302 |
| 2022-08-12 | 292 | 294 | 284 | 287 | 4,995,000 | 287 |
| 2022-08-10 | 304 | 306 | 287 | 288 | 7,968,000 | 288 |
| 2022-08-09 | 282 | 312 | 282 | 303 | 14,322,600 | 303 |
| 2022-08-08 | 300 | 303 | 279 | 285 | 14,772,000 | 285 |
| 2022-08-05 | 272 | 283 | 267 | 279 | 6,886,100 | 279 |
| 2022-08-04 | 270 | 274 | 265 | 273 | 2,061,000 | 273 |
| 2022-08-03 | 278 | 278 | 266 | 272 | 3,633,000 | 272 |
| 2022-08-02 | 274 | 279 | 272 | 277 | 2,708,600 | 277 |
| 2022-08-01 | 278 | 279 | 272 | 274 | 2,237,800 | 274 |
| 2022-07-29 | 279 | 284 | 277 | 278 | 2,968,500 | 278 |
| 2022-07-28 | 280 | 280 | 269 | 279 | 4,074,300 | 279 |
| 2022-07-27 | 269 | 279 | 267 | 275 | 3,617,500 | 275 |
| 2022-07-26 | 267 | 273 | 264 | 270 | 3,144,700 | 270 |
| 2022-07-25 | 264 | 269 | 259 | 262 | 2,126,100 | 262 |
| 2022-07-22 | 269 | 271 | 265 | 266 | 2,622,500 | 266 |
| 2022-07-21 | 259 | 272 | 258 | 271 | 3,906,500 | 271 |
| 2022-07-20 | 261 | 262 | 256 | 257 | 2,215,100 | 257 |
| 2022-07-19 | 252 | 256 | 251 | 256 | 1,853,500 | 256 |
| 2022-07-15 | 255 | 261 | 248 | 251 | 2,739,900 | 251 |
| 2022-07-14 | 248 | 254 | 248 | 253 | 2,423,600 | 253 |
| 2022-07-13 | 247 | 249 | 247 | 248 | 886,600 | 248 |
| 2022-07-12 | 250 | 250 | 245 | 245 | 1,418,000 | 245 |
| 2022-07-11 | 249 | 255 | 247 | 248 | 2,169,200 | 248 |
| 2022-07-08 | 251 | 253 | 245 | 245 | 2,776,900 | 245 |
| 2022-07-07 | 250 | 253 | 244 | 250 | 2,519,800 | 250 |
| 2022-07-06 | 252 | 254 | 244 | 248 | 2,763,200 | 248 |
| 2022-07-05 | 257 | 266 | 252 | 254 | 3,906,200 | 254 |
| 2022-07-04 | 248 | 264 | 243 | 254 | 5,693,100 | 254 |
| 2022-07-01 | 283 | 283 | 237 | 241 | 9,697,200 | 241 |
| 2022-06-30 | 278 | 295 | 271 | 286 | 6,426,800 | 286 |
| 2022-06-29 | 266 | 275 | 266 | 270 | 2,872,900 | 270 |
| 2022-06-28 | 262 | 267 | 257 | 266 | 2,206,100 | 266 |
| 2022-06-27 | 255 | 265 | 250 | 260 | 2,656,800 | 260 |
| 2022-06-24 | 244 | 251 | 240 | 249 | 1,726,100 | 249 |
| 2022-06-23 | 243 | 249 | 242 | 243 | 1,069,800 | 243 |
| 2022-06-22 | 249 | 249 | 243 | 245 | 1,214,600 | 245 |
| 2022-06-21 | 240 | 248 | 240 | 244 | 1,204,300 | 244 |
| 2022-06-20 | 242 | 243 | 236 | 237 | 1,385,300 | 237 |
| 2022-06-17 | 239 | 244 | 237 | 239 | 1,978,700 | 239 |
| 2022-06-16 | 242 | 252 | 242 | 243 | 1,699,800 | 243 |
| 2022-06-15 | 241 | 248 | 240 | 240 | 1,479,800 | 240 |
| 2022-06-14 | 240 | 246 | 239 | 245 | 1,847,700 | 245 |
| 2022-06-13 | 249 | 252 | 240 | 244 | 2,038,800 | 244 |
| 2022-06-10 | 259 | 262 | 251 | 251 | 2,691,500 | 251 |
| 2022-06-09 | 268 | 270 | 261 | 261 | 2,611,100 | 261 |
| 2022-06-08 | 274 | 275 | 266 | 268 | 2,765,800 | 268 |
| 2022-06-07 | 280 | 282 | 273 | 275 | 1,936,700 | 275 |
| 2022-06-06 | 288 | 289 | 278 | 279 | 2,238,300 | 279 |
| 2022-06-03 | 285 | 289 | 279 | 289 | 2,523,100 | 289 |
| 2022-06-02 | 296 | 298 | 281 | 283 | 4,206,400 | 283 |
| 2022-06-01 | 296 | 302 | 294 | 296 | 2,462,100 | 296 |
| 2022-05-31 | 300 | 301 | 291 | 293 | 2,362,500 | 293 |
| 2022-05-30 | 295 | 299 | 292 | 298 | 2,730,200 | 298 |
| 2022-05-27 | 295 | 300 | 290 | 292 | 2,385,500 | 292 |
| 2022-05-26 | 286 | 308 | 283 | 293 | 4,455,500 | 293 |
| 2022-05-25 | 291 | 298 | 279 | 284 | 3,384,700 | 284 |
| 2022-05-24 | 322 | 322 | 288 | 290 | 7,851,000 | 290 |
| 2022-05-23 | 317 | 330 | 306 | 323 | 6,870,300 | 323 |
| 2022-05-20 | 302 | 318 | 298 | 310 | 6,702,500 | 310 |
| 2022-05-19 | 279 | 310 | 273 | 305 | 9,757,700 | 305 |
| 2022-05-18 | 290 | 303 | 279 | 285 | 10,784,800 | 285 |
| 2022-05-17 | 253 | 319 | 247 | 296 | 26,485,200 | 296 |
| 2022-05-16 | 199 | 263 | 196 | 254 | 19,015,700 | 254 |
| 2022-05-13 | 199 | 225 | 187 | 204 | 6,683,700 | 204 |
| 2022-05-12 | 190 | 196 | 189 | 196 | 1,391,100 | 196 |
| 2022-05-11 | 190 | 198 | 189 | 190 | 1,243,900 | 190 |
| 2022-05-10 | 188 | 191 | 185 | 190 | 1,080,100 | 190 |
| 2022-05-09 | 195 | 197 | 189 | 189 | 1,508,800 | 189 |
| 2022-05-06 | 194 | 198 | 192 | 196 | 897,700 | 196 |
| 2022-05-02 | 195 | 196 | 193 | 195 | 535,900 | 195 |
| 2022-04-28 | 196 | 197 | 193 | 196 | 652,900 | 196 |
| 2022-04-27 | 191 | 196 | 191 | 194 | 1,219,600 | 194 |
| 2022-04-26 | 192 | 197 | 191 | 195 | 775,300 | 195 |
| 2022-04-25 | 196 | 197 | 191 | 194 | 1,200,000 | 194 |
| 2022-04-22 | 197 | 201 | 196 | 197 | 1,176,200 | 197 |
| 2022-04-21 | 203 | 207 | 200 | 202 | 1,280,200 | 202 |
| 2022-04-20 | 205 | 205 | 201 | 203 | 881,000 | 203 |
| 2022-04-19 | 197 | 202 | 195 | 201 | 882,800 | 201 |
| 2022-04-18 | 196 | 197 | 193 | 196 | 596,900 | 196 |
| 2022-04-15 | 197 | 199 | 194 | 196 | 607,600 | 196 |
| 2022-04-14 | 199 | 199 | 196 | 198 | 524,400 | 198 |
| 2022-04-13 | 203 | 203 | 193 | 197 | 1,286,000 | 197 |
| 2022-04-12 | 203 | 207 | 200 | 200 | 842,300 | 200 |
| 2022-04-11 | 209 | 210 | 200 | 202 | 925,600 | 202 |
| 2022-04-08 | 208 | 212 | 202 | 205 | 1,882,600 | 205 |
| 2022-04-07 | 202 | 213 | 197 | 210 | 5,303,800 | 210 |
| 2022-04-06 | 198 | 201 | 196 | 198 | 910,300 | 198 |
| 2022-04-05 | 201 | 205 | 199 | 200 | 878,200 | 200 |
| 2022-04-04 | 206 | 206 | 197 | 201 | 1,223,800 | 201 |
| 2022-04-01 | 204 | 205 | 199 | 203 | 1,167,800 | 203 |
| 2022-03-31 | 194 | 204 | 192 | 202 | 1,601,900 | 202 |
| 2022-03-30 | 191 | 195 | 188 | 193 | 1,894,600 | 193 |
| 2022-03-29 | 186 | 191 | 186 | 188 | 1,048,100 | 188 |
| 2022-03-28 | 188 | 188 | 185 | 186 | 616,200 | 186 |
| 2022-03-25 | 194 | 194 | 187 | 188 | 950,900 | 188 |
| 2022-03-24 | 191 | 191 | 184 | 189 | 965,500 | 189 |
| 2022-03-23 | 190 | 193 | 188 | 188 | 1,186,100 | 188 |
| 2022-03-22 | 186 | 188 | 184 | 188 | 1,423,800 | 188 |
| 2022-03-18 | 183 | 187 | 181 | 181 | 3,823,500 | 181 |
| 2022-03-17 | 184 | 185 | 181 | 183 | 977,300 | 183 |
| 2022-03-16 | 187 | 187 | 181 | 182 | 1,169,100 | 182 |
| 2022-03-15 | 191 | 191 | 183 | 183 | 1,171,500 | 183 |
| 2022-03-14 | 187 | 192 | 184 | 186 | 1,203,200 | 186 |
| 2022-03-11 | 183 | 187 | 181 | 182 | 1,229,000 | 182 |
| 2022-03-10 | 180 | 186 | 179 | 185 | 1,323,100 | 185 |
| 2022-03-09 | 178 | 180 | 173 | 175 | 1,395,000 | 175 |
| 2022-03-08 | 177 | 184 | 172 | 173 | 2,724,200 | 173 |
| 2022-03-07 | 190 | 190 | 180 | 187 | 2,038,100 | 187 |
| 2022-03-04 | 196 | 198 | 191 | 192 | 1,352,100 | 192 |
| 2022-03-03 | 199 | 201 | 195 | 196 | 1,242,400 | 196 |
| 2022-03-02 | 200 | 201 | 197 | 200 | 1,077,700 | 200 |
| 2022-03-01 | 206 | 207 | 201 | 202 | 1,074,200 | 202 |
| 2022-02-28 | 207 | 208 | 201 | 204 | 1,386,500 | 204 |
| 2022-02-25 | 211 | 211 | 200 | 201 | 1,596,700 | 201 |
| 2022-02-24 | 206 | 210 | 198 | 200 | 1,691,800 | 200 |
| 2022-02-22 | 212 | 214 | 205 | 206 | 1,397,200 | 206 |
| 2022-02-21 | 222 | 222 | 212 | 215 | 1,424,500 | 215 |
| 2022-02-18 | 230 | 238 | 224 | 224 | 2,453,800 | 224 |
| 2022-02-17 | 220 | 238 | 218 | 232 | 5,659,600 | 232 |
| 2022-02-16 | 206 | 217 | 205 | 217 | 2,684,400 | 217 |
| 2022-02-15 | 208 | 210 | 199 | 201 | 1,574,100 | 201 |
| 2022-02-14 | 208 | 214 | 202 | 210 | 2,936,600 | 210 |
| 2022-02-10 | 199 | 202 | 195 | 200 | 1,490,700 | 200 |
| 2022-02-09 | 204 | 206 | 196 | 199 | 1,854,500 | 199 |
| 2022-02-08 | 219 | 222 | 202 | 203 | 5,263,900 | 203 |
| 2022-02-07 | 186 | 211 | 186 | 204 | 6,685,800 | 204 |
| 2022-02-04 | 171 | 177 | 170 | 176 | 998,000 | 176 |
| 2022-02-03 | 171 | 175 | 170 | 172 | 746,000 | 172 |
| 2022-02-02 | 168 | 172 | 167 | 172 | 539,000 | 172 |
| 2022-02-01 | 169 | 169 | 166 | 167 | 876,900 | 167 |
| 2022-01-31 | 167 | 171 | 165 | 168 | 748,200 | 168 |
| 2022-01-28 | 170 | 170 | 167 | 170 | 731,300 | 170 |
| 2022-01-27 | 172 | 174 | 167 | 167 | 1,330,900 | 167 |
| 2022-01-26 | 172 | 176 | 171 | 173 | 639,000 | 173 |
| 2022-01-25 | 180 | 180 | 171 | 172 | 1,450,400 | 172 |
| 2022-01-24 | 178 | 178 | 175 | 178 | 669,500 | 178 |
| 2022-01-21 | 174 | 180 | 172 | 179 | 812,600 | 179 |
| 2022-01-20 | 173 | 177 | 171 | 175 | 1,262,100 | 175 |
| 2022-01-19 | 179 | 179 | 173 | 173 | 1,319,000 | 173 |
| 2022-01-18 | 180 | 185 | 178 | 181 | 1,752,300 | 181 |
| 2022-01-17 | 176 | 181 | 175 | 178 | 927,200 | 178 |
| 2022-01-14 | 181 | 181 | 173 | 176 | 1,231,900 | 176 |
| 2022-01-13 | 176 | 180 | 176 | 179 | 551,700 | 179 |
| 2022-01-12 | 177 | 181 | 177 | 180 | 931,900 | 180 |
| 2022-01-11 | 177 | 179 | 172 | 175 | 1,168,800 | 175 |
| 2022-01-07 | 181 | 182 | 177 | 177 | 899,100 | 177 |
| 2022-01-06 | 183 | 184 | 180 | 180 | 1,088,600 | 180 |
| 2022-01-05 | 184 | 186 | 183 | 185 | 752,500 | 185 |
| 2022-01-04 | 185 | 187 | 182 | 185 | 851,800 | 185 |
分割・併合履歴 ： [1990-09-25]1株→1.3株 [1989-03-28]1株→1.3株
