[1555 東証] 上場Aリート 日足 時系列データ (2012年)

[1555 東証] 上場Aリート
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-281229.001229.001222.001228.001527018731790
2012-12-271232.001232.001215.001217.002376029036270
2012-12-261197.001204.001186.001202.001055012650070
2012-12-251180.001189.001179.001186.001464017292980
2012-12-211198.001199.001168.001184.002760032574870
2012-12-201170.001178.001165.001173.001311015345220
2012-12-191162.001165.001156.001165.00969011248150
2012-12-181153.001153.001145.001148.003164036345930
2012-12-171141.001144.001130.001143.001542017574300
2012-12-141134.001139.001129.001138.002007022753580
2012-12-131125.001131.001125.001130.0055106215480
2012-12-121121.001124.001119.001121.0065907396700
2012-12-111120.001121.001115.001115.0061106831390
2012-12-101108.001118.001108.001116.0041204582410
2012-12-071107.001110.001100.001104.0047605261620
2012-12-061105.001105.001099.001102.0039304335230
2012-12-051100.001104.001097.001104.0066407313440
2012-12-041100.001104.001098.001100.001036011398080
2012-12-031103.001108.001100.001100.0056006179310
2012-11-301100.001106.001098.001103.0047105185930
2012-11-291112.001112.00970.001106.001698018330930
2012-11-281100.001106.001100.001101.0029303228210
2012-11-271108.001119.001105.001109.00930010313220
2012-11-261098.001104.001091.001095.001606017575790
2012-11-221095.001096.001087.001096.0084209189430
2012-11-211090.001093.001084.001084.0067207303170
2012-11-201095.001095.001079.001094.00965010529410
2012-11-191084.001090.001080.001087.0087709499880
2012-11-161081.001084.001073.001084.002152023177350
2012-11-151065.001075.001065.001075.002729029242130
2012-11-141062.001074.001061.001074.0041904464570
2012-11-131085.001085.001064.001067.001397015026570
2012-11-121087.001096.001080.001085.001741018947480
2012-11-091094.001094.001086.001092.001919020937430
2012-11-081105.001105.001093.001100.0088109690400
2012-11-071106.001110.001101.001104.001194013195310
2012-11-061107.001112.001103.001110.00947010466850
2012-11-051100.001107.001098.001101.001468016175740
2012-11-021097.001100.001095.001100.00922010107430
2012-11-011100.001108.001092.001095.001083011922680
2012-10-311100.001105.001091.001105.0089209817490
2012-10-301090.001090.001080.001086.0057506243130
2012-10-291078.001089.001078.001080.001213013128810
2012-10-261090.001090.001079.001079.0080908770070
2012-10-251071.001089.001071.001089.003320035963990
2012-10-241083.001083.001067.001070.002772029813600
2012-10-231086.001086.001080.001082.00961010402840
2012-10-221076.001080.001069.001080.001593017112080
2012-10-191074.001077.001073.001076.0030203244590
2012-10-181076.001076.001067.001074.0061906638600
2012-10-171050.001065.001050.001065.001012010687270
2012-10-161051.001056.001051.001054.001186012483400
2012-10-151054.001054.001045.001051.001594016728860
2012-10-121033.001049.001033.001049.0041504314180
2012-10-111031.001047.001031.001047.0028002907420
2012-10-101037.001038.001029.001038.0076507893010
2012-10-091040.001046.001038.001041.001561016253580
2012-10-051043.001044.001039.001043.0086909057390
2012-10-041032.001043.001031.001043.0023602445140
2012-10-031042.001042.001028.001032.001681017359170
2012-10-021038.001043.001036.001042.001043010839180
2012-10-011040.001043.001029.001035.001586016409320
2012-09-281035.001040.001030.001040.0092009536690
2012-09-271035.001035.001028.001032.0087208988870
2012-09-261037.001039.001028.001031.001150011855700
2012-09-251038.001038.001029.001038.0086308908850
2012-09-241040.001043.001029.001040.002034021069130
2012-09-211034.001046.001034.001045.0015601625640
2012-09-201040.001049.001035.001035.001276013294270
2012-09-191044.001048.001036.001042.00983010231180
2012-09-181040.001040.001031.001037.0073407606290
2012-09-141041.001047.001033.001044.001954020347570
2012-09-131028.001028.001020.001025.00800821000
2012-09-121025.001030.001019.001019.0057205876120
2012-09-111015.001021.001014.001020.004598046671310
2012-09-101031.001031.001016.001018.0020402081300
2012-09-071020.001023.001020.001023.0055305646600
2012-09-061000.001012.00996.001009.0075907640930
2012-09-051025.001030.001021.001021.0096809942850
2012-09-041027.001029.001020.001025.0045104623610
2012-09-031027.001031.001021.001022.001093011209800
2012-08-311025.001032.001023.001024.001368014032990
2012-08-301031.001032.001025.001029.0067406937120
2012-08-291031.001037.001030.001037.0071007333620
2012-08-281026.001032.001026.001030.0029102995650
2012-08-271035.001035.001023.001025.001371014136340
2012-08-241022.001031.001021.001031.005760058915060
2012-08-231029.001029.001023.001029.0056205766820
2012-08-221030.001030.001022.001030.0063606528930
2012-08-211030.001030.001023.001023.001079011091390
2012-08-201028.001028.001022.001027.0033303415280
2012-08-171022.001024.001015.001022.001178012034150
2012-08-161019.001022.001015.001015.0045604643360
2012-08-151016.001021.001013.001019.0021302163530
2012-08-141008.001023.001008.001016.0092509394770
2012-08-131023.001023.001011.001018.0075407637470
2012-08-101019.001019.001011.001011.0013301349280
2012-08-091015.001020.001014.001016.0013201344250
2012-08-081024.001024.001015.001015.0013801406580
2012-08-071018.001020.001012.001017.0015701599120
2012-08-061011.001020.001004.001019.0094709622850
2012-08-031001.001013.001000.001003.0018301836460
2012-08-021010.001014.001001.001011.0035903611760
2012-08-011001.001018.001001.001012.0080608121130
2012-07-311009.001018.001001.001011.001204012179080
2012-07-30986.001006.00986.001002.001235012355030
2012-07-27984.00985.00976.00985.0018401808690
2012-07-26967.00972.00962.00972.0029702870860
2012-07-25960.00966.00950.00966.001288012383340
2012-07-24975.00975.00960.00968.0021402067380
2012-07-23966.00983.00966.00976.002079020261510
2012-07-20976.00990.00976.00988.001264012464490
2012-07-19974.00984.00962.00984.001367013388880
2012-07-18979.00979.00971.00974.0019401894570
2012-07-17956.00978.00956.00972.0030802973130
2012-07-13963.00967.00950.00955.0041503974230
2012-07-12961.00966.00956.00956.0077007397240
2012-07-11963.00963.00952.00960.0025602451700
2012-07-10966.00966.00956.00959.0062806030780
2012-07-09966.00970.00961.00967.0067206481500
2012-07-06978.00978.00960.00966.0034903395600
2012-07-05990.00991.00980.00982.0086708523620
2012-07-04987.00996.00980.00992.001532015094770
2012-07-03981.00983.00975.00982.0058605734040
2012-07-02970.00980.00970.00978.001746016983560
2012-06-29957.00964.00949.00964.0087108313920
2012-06-28957.00963.00956.00959.0058605614020
2012-06-27950.00956.00950.00956.0066006282780
2012-06-26950.00955.00945.00955.0047404505070
2012-06-25954.00955.00950.00955.0071006771890
2012-06-22950.00959.00945.00957.0050704826390
2012-06-21955.00955.00951.00955.0041903997160
2012-06-20949.00955.00938.00955.0083207888500
2012-06-19950.00950.00946.00946.0085008052280
2012-06-18945.00950.00938.00949.0046804420680
2012-06-15938.00940.00935.00938.0064606053300
2012-06-14938.00938.00929.00937.0040903812580
2012-06-13938.00940.00930.00940.0067606298960
2012-06-12939.00939.00921.00932.0065106075220
2012-06-11935.00946.00922.00946.0080907569490
2012-06-08930.00934.00921.00931.0062605794980
2012-06-07923.00937.00923.00934.0058605438500
2012-06-06900.00922.00889.00912.0089208112840
2012-06-05882.00889.00880.00889.00108409563910
2012-06-04889.00898.00881.00889.001980017528280
2012-06-01896.00900.00888.00899.002069018534720
2012-05-31910.00914.00898.00904.001598014465420
2012-05-30922.00922.00914.00914.001310012030850
2012-05-29925.00926.00921.00922.0038103516990
2012-05-28920.00928.00917.00928.00108009935810
2012-05-25908.00916.00908.00910.0066606061820
2012-05-24905.00908.00900.00908.0092808384560
2012-05-23919.00919.00906.00906.0092708465910
2012-05-22915.00920.00912.00919.0066906123280
2012-05-21897.00908.00897.00907.0065205885580
2012-05-18914.00920.00895.00906.002663024091800
2012-05-17919.00928.00916.00928.001123010350670
2012-05-16932.00946.00921.00921.0098009130870
2012-05-15935.00940.00926.00937.001619015122220
2012-05-14940.00948.00940.00947.0095008934840
2012-05-11945.00945.00934.00943.001277012012620
2012-05-10942.00950.00940.00940.001354012764430
2012-05-09949.00954.00940.00946.001917018096560
2012-05-08960.00961.00955.00960.0057505511520
2012-05-07948.00962.00945.00961.002222021183210
2012-05-02980.00989.00977.00988.0087208562230
2012-05-01980.00980.00965.00966.001657016111340
2012-04-27980.00983.00970.00980.001460014247160
2012-04-26983.00986.00971.00973.0050204935640
2012-04-25974.00979.00974.00975.001664016236850
2012-04-24964.00967.00959.00966.0075907318760
2012-04-23975.00975.00963.00970.0055505385630
2012-04-20974.00974.00960.00965.0049104744760
2012-04-19973.00975.00965.00974.0063706181070
2012-04-18945.00987.00945.00976.002440023433720
2012-04-17947.00948.00935.00936.0052904982660
2012-04-16947.00950.00944.00947.0051404857460
2012-04-13945.00955.00945.00955.001146010879290
2012-04-12935.00937.00930.00936.001174010953040
2012-04-11919.00930.00914.00930.002197020166180
2012-04-10933.00944.00932.00932.0094408834680
2012-04-09947.00947.00935.00937.001848017316300
2012-04-06950.00950.00941.00948.001138010730550
2012-04-05947.00947.00942.00946.00103009730740
2012-04-04952.00954.00946.00949.0049004657080
2012-04-03966.00967.00949.00951.001687016197330
2012-04-02965.00967.00961.00966.00101209755190
2012-03-30960.00960.00949.00953.001487014198750
2012-03-29963.00965.00955.00964.0069406669410
2012-03-28974.00974.00966.00967.0071606939610
2012-03-27970.00971.00967.00971.0041003975530
2012-03-26963.00967.00962.00963.004827046489690
2012-03-23967.00970.00962.00963.001089010509170
2012-03-22979.00987.00970.00978.001829017853220
2012-03-21983.00983.00975.00980.001290012619970
2012-03-19981.00984.00978.00984.0053705265110
2012-03-16985.00988.00975.00977.0095009319180
2012-03-15973.00988.00973.00984.001453014245550
2012-03-14989.00989.00971.00972.001757017201240
2012-03-13955.00965.00955.00965.0083908041900
2012-03-12967.00967.00953.00959.002244021541000
2012-03-09960.00967.00955.00964.0086308285490
2012-03-08950.00953.00942.00950.001399013258410
2012-03-07941.00948.00933.00944.002679025225480
2012-03-06986.00986.00965.00969.002541024809270
2012-03-05990.00991.00987.00988.0063706297950
2012-03-02975.00987.00975.00987.0095709388240
2012-03-01965.00976.00965.00969.001182011464160
2012-02-29967.00975.00955.00965.001434013880370
2012-02-28967.00970.00961.00968.001507014529550
2012-02-27973.00975.00964.00970.001281012427090
2012-02-24958.00967.00956.00959.0031303002870
2012-02-23950.00958.00946.00951.001893017982370
2012-02-22962.00962.00945.00957.002101020068670
2012-02-21960.00966.00958.00961.0062005960610
2012-02-20970.00970.00952.00954.0096509290660
2012-02-17933.00945.00933.00944.0075007051610
2012-02-16933.00935.00928.00935.001129010505720
2012-02-15925.00932.00925.00932.001556014446330
2012-02-14916.00917.00909.00917.001144010440830
2012-02-13918.00919.00911.00918.00102809412170
2012-02-10922.00926.00911.00913.0057005246730
2012-02-09913.00918.00908.00918.0046604250820
2012-02-08911.00915.00911.00915.0016701522960
2012-02-07910.00915.00906.00908.0080007286580
2012-02-06908.00910.00905.00910.001127010221630
2012-02-03905.00905.00900.00900.0052704759290
2012-02-02900.00906.00894.00904.0079507162800
2012-02-01899.00899.00888.00898.002742024495260
2012-01-31895.00902.00893.00899.001147010284160
2012-01-30898.00902.00895.00895.0037903405720
2012-01-27898.00902.00894.00902.00101409101080
2012-01-26897.00898.00894.00896.0085507655800
2012-01-25892.00896.00889.00892.001548013834150
2012-01-24884.00889.00884.00886.0071706358250
2012-01-23888.00888.00878.00882.0099008721540
2012-01-20882.00890.00877.00878.0033502952670
2012-01-19895.00895.00880.00880.0076506775290
2012-01-18891.00896.00889.00890.003841034235270
2012-01-17875.00889.00875.00889.0093708279960
2012-01-16870.00874.00870.00874.001120976740
2012-01-13872.00879.00872.00875.0035303082840
2012-01-12872.00880.00872.00875.0020601805850
2012-01-11876.00880.00871.00871.001100963340
2012-01-10870.00878.00866.00876.0032202805960
2012-01-06857.00873.00857.00873.0035703077430
2012-01-05871.00874.00865.00866.0089507785630
2012-01-04865.00873.00858.00873.00109109461370

   ※ 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