[8848 東証1部] レオパレス21 日足 時系列データ

[8848 東証1部] レオパレス21 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-22590.00594.00584.00584.0036684002155879100
2017-03-21597.00599.00593.00595.0022598001345552600
2017-03-17601.00602.00596.00597.0025491001524897200
2017-03-16606.00607.00600.00603.0023288001405240700
2017-03-15610.00612.00607.00608.001298100790965900
2017-03-14614.00614.00609.00610.001148800701963800
2017-03-13616.00616.00605.00613.0025692001574625700
2017-03-10618.00619.00613.00617.0024379001501934400
2017-03-09605.00616.00604.00613.0038469002349836200
2017-03-08591.00602.00590.00601.0036392002176492900
2017-03-07592.00595.00589.00592.0030816001823300200
2017-03-06591.00594.00589.00592.0022105001307162700
2017-03-03598.00599.00588.00589.0039530002336546200
2017-03-02600.00602.00597.00598.0030665001836117500
2017-03-01598.00599.00592.00595.0028428001691604800
2017-02-28594.00599.00590.00590.0029640001759694500
2017-02-27597.00598.00586.00589.0030256001791504300
2017-02-24596.00607.00595.00600.0055078003309872600
2017-02-23588.00597.00583.00594.0058748003475135300
2017-02-22600.00601.00562.00597.001949420011355447000
2017-02-21611.00619.00606.00616.0027466001687745000
2017-02-20610.00611.00602.00606.0032353001959649000
2017-02-17613.00613.00605.00611.0029801001813561700
2017-02-16614.00615.00605.00610.0027282001664726400
2017-02-15621.00623.00613.00614.0021676001335579800
2017-02-14633.00633.00616.00616.0023888001484709900
2017-02-13620.00633.00605.00629.0037527002326665800
2017-02-10645.00652.00612.00621.0051371003237619500
2017-02-09636.00642.00630.00639.0025661001634250600
2017-02-08643.00645.00637.00641.0017946001149773400
2017-02-07635.00643.00633.00641.0017419001111357000
2017-02-06635.00643.00634.00641.001245700795987800
2017-02-03640.00644.00627.00632.0023433001483452300
2017-02-02649.00649.00639.00640.0019305001238024600
2017-02-01645.00649.00638.00649.0015710001012212400
2017-01-31646.00653.00645.00648.0019038001233829300
2017-01-30650.00653.00647.00650.001452800944631600
2017-01-27660.00663.00649.00652.0018326001196320400
2017-01-26648.00657.00643.00654.0021634001409875100
2017-01-25653.00656.00642.00644.0020813001345459200
2017-01-24645.00650.00642.00646.0031066002004879000
2017-01-23658.00658.00650.00652.0020908001365300500
2017-01-20649.00659.00644.00658.0022633001479336000
2017-01-19659.00667.00653.00654.0024064001584560600
2017-01-18649.00652.00639.00651.0027358001768485600
2017-01-17664.00668.00654.00656.0025071001654654600
2017-01-16669.00672.00661.00667.0020885001392019200
2017-01-13660.00668.00659.00665.0026180001738761700
2017-01-12669.00672.00659.00666.0040002002664300500
2017-01-11675.00683.00671.00675.0033835002284795600
2017-01-10672.00679.00653.00675.0033599002261658900
2017-01-06675.00679.00666.00678.0028529001930247300
2017-01-05669.00677.00662.00675.0040785002737950900
2017-01-04655.00676.00654.00666.0054761003652154900
2016-12-30636.00648.00633.00646.0035254002264851000
2016-12-29631.00633.00621.00632.0028482001785974200
2016-12-28631.00638.00628.00635.0016153001025720100
2016-12-27631.00634.00626.00629.001580600996178900
2016-12-26629.00634.00625.00629.0016269001025075000
2016-12-22623.00626.00617.00626.0019141001190998600
2016-12-21620.00630.00620.00621.0025402001586131900
2016-12-20620.00621.00614.00618.0021673001338724800
2016-12-19617.00619.00613.00616.0019115001177020400
2016-12-16615.00617.00611.00612.0022920001406302800
2016-12-15614.00619.00609.00609.0028125001723711700
2016-12-14620.00622.00608.00609.0034533002115319800
2016-12-13617.00625.00615.00624.0025469001580614800
2016-12-12621.00625.00609.00616.0033895002089277900
2016-12-09621.00626.00618.00619.0024928001549224500
2016-12-08622.00626.00616.00625.0023796001479735000
2016-12-07604.00620.00600.00620.0037742002313033600
2016-12-06599.00599.00591.00594.0030854001833976100
2016-12-05606.00607.00591.00592.0042359002523330700
2016-12-02613.00617.00608.00613.0023804001458230400
2016-12-01630.00632.00615.00617.0039776002463899000
2016-11-30610.00622.00609.00621.0030148001858923900
2016-11-29615.00618.00610.00612.0022427001376048700
2016-11-28606.00618.00603.00616.0024716001514815300
2016-11-25614.00620.00608.00613.0026254001613293100
2016-11-24611.00622.00608.00615.0030625001885282800
2016-11-22590.00602.00590.00600.0038777002315017300
2016-11-21586.00595.00586.00589.0037582002218423700
2016-11-18593.00594.00582.00584.0053495003138480100
2016-11-17599.00607.00597.00603.0029338001767838400
2016-11-16593.00597.00588.00597.0029229001734841900
2016-11-15598.00598.00588.00592.0023860001413988500
2016-11-14587.00597.00581.00592.0030185001785142000
2016-11-11580.00590.00572.00581.0049442002881166300
2016-11-10584.00586.00572.00574.0058815003402869200
2016-11-09586.00586.00550.00564.0081746004631997900
2016-11-08591.00592.00568.00577.0077312004454943700
2016-11-07615.00617.00585.00592.0072375004315527500
2016-11-04660.00677.00610.00625.0043608002789695900
2016-11-02678.00679.00663.00668.0023034001541370500
2016-11-01679.00689.00678.00688.0014861001017527400
2016-10-31679.00685.00675.00684.0015875001080221800
2016-10-28686.00688.00675.00679.0027364001857262700
2016-10-27685.00692.00679.00682.0018576001272684900
2016-10-26671.00685.00670.00683.0024302001652564300
2016-10-25689.00697.00684.00685.0018240001254799300
2016-10-24676.00690.00673.00687.0023770001626979500
2016-10-21670.00678.00667.00676.0020140001357592000
2016-10-20653.00670.00651.00670.0020051001333573500
2016-10-19648.00660.00646.00659.0015418001008871300
2016-10-18658.00660.00651.00653.0016254001063028800
2016-10-17638.00655.00637.00653.0023724001540112600
2016-10-14637.00644.00637.00641.0017583001126485000
2016-10-13638.00642.00633.00637.0018611001185335800
2016-10-12630.00640.00629.00636.0022526001429346000
2016-10-11647.00650.00637.00639.0025290001622670800
2016-10-07659.00660.00648.00652.0019952001303243900
2016-10-06672.00672.00662.00662.001404700936366500
2016-10-05669.00670.00662.00663.0018593001238401900
2016-10-04660.00664.00659.00662.001443800954905900
2016-10-03665.00671.00658.00665.0018226001213098700
2016-09-30666.00673.00662.00664.0019040001268464300
2016-09-29676.00677.00669.00673.0017066001147854500
2016-09-28681.00682.00669.00673.0019251001297822900
2016-09-27672.00688.00666.00688.0023865001621509100
2016-09-26683.00686.00676.00677.0015004001021989200
2016-09-23681.00685.00677.00682.0024334001659508100
2016-09-21669.00680.00665.00680.0018856001270620400
2016-09-20670.00675.00666.00671.0022476001507086800
2016-09-16666.00671.00655.00671.0094603006325555100
2016-09-15682.00684.00662.00666.0031789002129810100
2016-09-14688.00700.00685.00694.0025550001773791100
2016-09-13691.00692.00679.00681.0020459001398350000
2016-09-12679.00682.00670.00681.0017050001156822000
2016-09-09699.00702.00684.00688.0019710001361482800
2016-09-08690.00705.00690.00702.0020426001428298700
2016-09-07694.00696.00683.00695.0028627001976182800
2016-09-06697.00701.00690.00694.0023157001608099800
2016-09-05700.00704.00692.00695.0021659001509725300
2016-09-02693.00696.00688.00690.0016399001133826300
2016-09-01685.00699.00681.00696.0020451001413831600
2016-08-31680.00688.00666.00686.0030845002091856300
2016-08-30678.00678.00663.00670.0018002001203545300
2016-08-29684.00689.00679.00682.001331700910538700
2016-08-26680.00684.00676.00677.001374200932875600
2016-08-25696.00697.00682.00685.0015372001057294200
2016-08-24680.00691.00671.00690.0021658001481634600
2016-08-23670.00686.00669.00679.0026780001813836000
2016-08-22672.00674.00655.00665.0028692001903663800
2016-08-19690.00696.00673.00676.0029567002014265200
2016-08-18700.00700.00678.00683.0038270002627547300
2016-08-17748.00748.00703.00709.0038636002763887800
2016-08-16769.00775.00746.00746.0015832001192179100
2016-08-15766.00771.00761.00770.00984300754757100
2016-08-12750.00775.00745.00762.0023269001772018300
2016-08-10730.00745.00730.00737.0013646001005839100
2016-08-09737.00749.00735.00745.0016277001211803200
2016-08-08719.00743.00718.00735.0024922001824124600
2016-08-05705.00712.00688.00706.0033079002313605500
2016-08-04715.00715.00701.00707.001237800873869800
2016-08-03711.00716.00700.00702.0018783001327733400
2016-08-02728.00734.00720.00720.001290700934192400
2016-08-01729.00737.00725.00731.0016811001227589400
2016-07-29742.00750.00719.00741.0031265002301832000
2016-07-28745.00751.00742.00744.0016831001255700900
2016-07-27757.00759.00745.00747.0022698001705971600
2016-07-26756.00760.00750.00751.001310300987134600
2016-07-25754.00767.00750.00762.0021851001663499900
2016-07-22747.00761.00744.00749.0015468001158762600
2016-07-21762.00765.00753.00757.0018730001419749600
2016-07-20754.00763.00737.00761.0026588001998456100
2016-07-19760.00772.00756.00757.0023193001765462300
2016-07-15769.00770.00754.00755.0020514001558747500
2016-07-14765.00774.00761.00770.0020316001561342700
2016-07-13764.00770.00754.00766.0028576002179108000
2016-07-12735.00767.00735.00763.0044959003410284700
2016-07-11718.00727.00712.00721.0024763001784832400
2016-07-08718.00718.00681.00688.0030986002149844700
2016-07-07730.00733.00715.00718.0014366001037642500
2016-07-06730.00738.00719.00730.0023361001700767400
2016-07-05716.00732.00715.00731.001231800892452200
2016-07-04707.00722.00704.00720.001031800740304200
2016-07-01715.00716.00704.00713.001255700891949900
2016-06-30708.00724.00706.00715.0024224001737730100
2016-06-29696.00710.00686.00704.0019054001338305300
2016-06-28661.00698.00660.00692.0027113001855267400
2016-06-27656.00674.00656.00671.0018699001250025400
2016-06-24696.00702.00641.00651.0032334002148634700
2016-06-23686.00688.00677.00684.0016152001100480500
2016-06-22701.00702.00684.00685.0014767001017544100
2016-06-21686.00709.00686.00705.0022309001557359000
2016-06-20677.00697.00674.00688.0024846001706942500
2016-06-17681.00684.00658.00661.0037744002520244400
2016-06-16701.00704.00668.00671.0027988001911066900
2016-06-15703.00709.00697.00705.0015619001101285400
2016-06-14698.00713.00696.00704.0019447001365355000
2016-06-13724.00725.00710.00711.0016482001178612900
2016-06-10744.00756.00738.00742.0035541002644136800
2016-06-09723.00733.00720.00731.0021668001578600000
2016-06-08720.00722.00707.00718.001346200964003200
2016-06-07714.00723.00713.00719.0015778001132068000
2016-06-06691.00710.00687.00708.0019808001385069700
2016-06-03684.00712.00682.00705.0031749002229474200
2016-06-02692.00695.00681.00686.0023126001587489000
2016-06-01700.00702.00691.00694.0020250001408102400
2016-05-31693.00700.00686.00699.0015833001099317800
2016-05-30693.00695.00683.00692.00852300586566700
2016-05-27695.00696.00684.00689.0017532001206544200
2016-05-26690.00694.00686.00692.001198600827427600
2016-05-25692.00700.00680.00681.0021705001497542800
2016-05-24677.00685.00673.00677.0017306001171474000
2016-05-23679.00682.00670.00680.0016953001146523700
2016-05-20682.00698.00678.00682.0029941002052858400
2016-05-19700.00703.00684.00687.0015877001094753000
2016-05-18699.00704.00691.00695.0020458001424626000
2016-05-17699.00708.00698.00702.0015174001065174800
2016-05-16700.00703.00687.00691.0021370001485661200
2016-05-13711.00725.00697.00699.0055133003926133900
2016-05-12706.00708.00697.00707.0020645001452074000
2016-05-11720.00735.00710.00715.0034750002503400200
2016-05-10692.00710.00689.00709.0026707001877288200
2016-05-09678.00691.00671.00688.0015861001084955900
2016-05-06675.00682.00670.00674.0020166001360157900
2016-05-02653.00667.00652.00665.0027476001815935700
2016-04-28695.00698.00666.00667.0035729002426537500
2016-04-27683.00690.00680.00680.0022927001567195900
2016-04-26690.00695.00671.00674.0026119001772248200
2016-04-25696.00698.00689.00695.001087700755151500
2016-04-22687.00696.00685.00694.0021014001450213100
2016-04-21683.00693.00680.00690.0023834001641213300
2016-04-20676.00685.00671.00675.0023255001575956800
2016-04-19664.00671.00662.00671.0019282001287221100
2016-04-18647.00655.00641.00651.0020289001320997800
2016-04-15655.00661.00652.00657.0019497001281158100
2016-04-14663.00667.00655.00667.0023273001540337000
2016-04-13642.00657.00641.00655.0024585001595167400
2016-04-12630.00640.00627.00634.0024629001559249700
2016-04-11642.00642.00626.00638.0023030001455290000
2016-04-08638.00656.00624.00644.0031204002006925200
2016-04-07647.00660.00644.00651.0018715001219149600
2016-04-06653.00657.00642.00651.0017789001157034600
2016-04-05667.00668.00653.00655.0020966001379668600
2016-04-04668.00681.00660.00672.0018930001271278400
2016-04-01690.00690.00665.00673.0028108001891150900
2016-03-31690.00690.00679.00680.0024791001693416100
2016-03-30690.00693.00681.00682.0018115001240125100
2016-03-29678.00692.00676.00690.0024834001701018000
2016-03-28675.00678.00667.00673.001426500959244600
2016-03-25667.00673.00662.00669.001367200912931100
2016-03-24678.00679.00666.00671.001397000939024700
2016-03-23675.00687.00674.00681.0018239001243038800
2016-03-22685.00688.00665.00670.0025199001692327700
2016-03-18677.00684.00670.00679.0023899001617766400
2016-03-17693.00700.00678.00679.0022012001511669400
2016-03-16693.00701.00690.00692.0014770001025471500
2016-03-15704.00717.00693.00697.0026140001840287200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog