[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 
2017-08-17793.00804.00793.00795.00760000606352700
2017-08-16796.00802.00793.00793.001138900907262300
2017-08-15788.00805.00780.00796.0022217001762560400
2017-08-14784.00797.00782.00790.0020888001648111100
2017-08-10804.00806.00798.00799.0015884001273927300
2017-08-09805.00808.00790.00799.0022065001765377700
2017-08-08823.00825.00804.00805.0020589001672220700
2017-08-07814.00832.00811.00827.0036760003031229700
2017-08-04775.00837.00765.00824.0070712005701728300
2017-08-03767.00776.00765.00773.0031520002432816700
2017-08-02790.00790.00767.00767.0025227001954818600
2017-08-01789.00802.00788.00791.0023276001848163000
2017-07-31788.00792.00783.00787.0022794001795542600
2017-07-28782.00788.00775.00788.0023108001813115900
2017-07-27782.00793.00782.00786.0015585001228203200
2017-07-26784.00786.00777.00781.0017728001386617400
2017-07-25785.00785.00778.00780.0014539001136084900
2017-07-24771.00784.00769.00782.0017825001387126600
2017-07-21769.00777.00767.00775.0016192001251481200
2017-07-20765.00777.00764.00777.0028176002176974400
2017-07-19759.00765.00756.00765.0023271001770201100
2017-07-18759.00760.00750.00758.0026663002014846400
2017-07-14747.00755.00744.00755.0023999001802726600
2017-07-13746.00755.00745.00747.0022522001685803900
2017-07-12744.00756.00742.00744.0030247002262225000
2017-07-11734.00747.00731.00739.0024102001781834000
2017-07-10718.00733.00714.00731.0024951001814260300
2017-07-07717.00718.00710.00712.0015209001085172800
2017-07-06715.00725.00714.00718.0017688001273164700
2017-07-05706.00717.00704.00717.0017828001268301300
2017-07-04706.00715.00702.00706.0020246001433208000
2017-07-03698.00707.00698.00704.0015865001114593800
2017-06-30707.00718.00694.00698.0035216002467306400
2017-06-29690.00705.00686.00705.0038026002654550000
2017-06-28682.00687.00676.00678.0018222001237299000
2017-06-27679.00685.00675.00684.0020632001403815500
2017-06-26676.00682.00672.00673.0017502001182216300
2017-06-23675.00677.00670.00676.001475100995367500
2017-06-22675.00675.00668.00675.001413700951089000
2017-06-21680.00680.00671.00676.0020606001394675400
2017-06-20687.00689.00680.00681.0016320001117394400
2017-06-19679.00685.00676.00684.0016355001115756100
2017-06-16675.00683.00673.00679.0034708002352692100
2017-06-15665.00672.00663.00672.0017868001194409500
2017-06-14670.00683.00661.00662.0023471001565621800
2017-06-13649.00664.00646.00663.0027384001799546200
2017-06-12647.00651.00644.00649.0018220001179692200
2017-06-09648.00653.00642.00642.001520200983013300
2017-06-08652.00654.00644.00647.0019997001298981700
2017-06-07643.00653.00642.00650.0020285001316514900
2017-06-06650.00651.00638.00640.0022270001432279500
2017-06-05652.00653.00646.00649.0018824001221707100
2017-06-02654.00655.00648.00652.0020619001343898200
2017-06-01650.00660.00646.00653.0036767002402157600
2017-05-31656.00657.00649.00652.0024084001571149700
2017-05-30663.00666.00658.00664.0015868001051612700
2017-05-29663.00664.00657.00662.0015829001047049800
2017-05-26667.00671.00664.00664.0020157001342793300
2017-05-25664.00672.00660.00670.0035264002357219900
2017-05-24673.00681.00657.00663.0062168004134309700
2017-05-23684.00697.00681.00697.0033576002324546300
2017-05-22670.00690.00668.00685.0038312002610217700
2017-05-19658.00668.00655.00668.0023568001560559700
2017-05-18661.00663.00652.00662.0034527002275893600
2017-05-17659.00663.00650.00661.0028524001876147000
2017-05-16645.00659.00644.00657.0053964003523859300
2017-05-15610.00657.00609.00645.0077507004944036100
2017-05-12610.00615.00609.00610.001512700924707200
2017-05-11620.00621.00612.00613.001584300974183400
2017-05-10614.00622.00613.00620.0018426001140661100
2017-05-09606.00618.00604.00616.0031030001904596200
2017-05-08599.00608.00597.00608.0034947002114307000
2017-05-02593.00598.00592.00596.0017703001053767800
2017-05-01591.00594.00585.00594.001213500716821400
2017-04-28585.00592.00585.00592.0026969001590096500
2017-04-27591.00592.00584.00589.0025966001526198400
2017-04-26595.00597.00590.00596.001578200939006700
2017-04-25594.00599.00590.00594.0027246001619547800
2017-04-24597.00598.00591.00594.0017952001067165400
2017-04-21587.00596.00585.00595.0034965002074889600
2017-04-20592.00592.00583.00585.0027603001617085700
2017-04-19590.00595.00589.00593.0031596001872295500
2017-04-18597.00598.00589.00590.0022745001348069500
2017-04-17579.00593.00578.00590.0025071001474260700
2017-04-14570.00580.00570.00579.001676400966418400
2017-04-13577.00579.00571.00574.0031885001830161900
2017-04-12586.00587.00577.00581.0018686001084819500
2017-04-11587.00591.00583.00589.0025637001505539900
2017-04-10579.00588.00577.00586.0024760001445283300
2017-04-07570.00578.00566.00575.0039690002274847400
2017-04-06578.00581.00571.00572.0032356001860232400
2017-04-05573.00579.00571.00576.0029859001717484600
2017-04-04574.00577.00570.00573.0028282001618835800
2017-04-03572.00578.00571.00574.0027262001564973500
2017-03-31577.00583.00571.00575.0038406002214826900
2017-03-30582.00586.00570.00572.0031746001830593500
2017-03-29585.00589.00576.00579.0057642003349066300
2017-03-28587.00596.00586.00593.0034547002045247800
2017-03-27591.00595.00584.00585.0031079001825524900
2017-03-24585.00592.00583.00591.0029831001757450800
2017-03-23587.00588.00581.00584.0021117001234887800
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

   ※ 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