[3227 東証] MCUBS MidCity投資法人 投資証券 日足 時系列データ

[3227 東証] MCUBS MidCity投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07338500.00344500.00338500.00343000.00617210974000
2016-12-06336000.00338500.00335500.00338500.00380128017000
2016-12-05339500.00342000.00336000.00338500.00409138787000
2016-12-02341000.00343000.00336000.00338500.00552187268000
2016-12-01341500.00343500.00340000.00340000.00400136638000
2016-11-30335000.00343500.00333500.00342500.001074365157500
2016-11-29330500.00338000.00330500.00334000.00739246451000
2016-11-28328500.00338000.00328500.00335500.001099367055000
2016-11-25329000.00329000.00326000.00326500.00535175176000
2016-11-24326000.00329500.00326000.00328000.00726238165500
2016-11-22323000.00325000.00323000.00325000.00524169608500
2016-11-21331000.00332000.00323500.00324500.00985322245500
2016-11-18328000.00336000.00328000.00331000.002428811278000
2016-11-17321000.00328000.00321000.00326000.00492160013500
2016-11-16320000.00323000.00318000.00322500.00859275239500
2016-11-15321000.00324000.00319500.00322000.00781250554500
2016-11-14324000.00326500.00319000.00321000.00895287989500
2016-11-11327000.00329000.00323000.00325500.00738240807500
2016-11-10333000.00333500.00328000.00328500.00737243872500
2016-11-09329000.00332500.00322000.00329000.00782255455500
2016-11-08328000.00332500.00327500.00329000.00622204998500
2016-11-07331500.00333500.00327500.00330000.001086358460500
2016-11-04335000.00335500.00333500.00334500.0024882879500
2016-11-02336500.00338000.00331500.00335500.00572191518500
2016-11-01340500.00340500.00335500.00337500.00356119985500
2016-10-31334500.00344500.00334000.00341000.00707240336500
2016-10-28338000.00338000.00334500.00335500.00423142145500
2016-10-27338500.00339000.00333500.00338500.00454152809000
2016-10-26334000.00339000.00334000.00338000.00505170085500
2016-10-25332500.00337500.00332000.00336000.00736246586500
2016-10-24332000.00332500.00326000.00332000.00468154300500
2016-10-21327000.00332000.00327000.00329500.001018335717000
2016-10-20324000.00327000.00323500.00326500.00624203164500
2016-10-19322500.00323000.00321000.00323000.00320103135000
2016-10-18318500.00323000.00318000.00321000.00608194932500
2016-10-17320000.00323000.00318500.00320500.00499159841000
2016-10-14323000.00323500.00318500.00320000.001028329377000
2016-10-13321000.00325500.00320000.00325500.00937302682000
2016-10-12321000.00321000.00317500.00318000.00493157134000
2016-10-11319000.00320500.00318000.00319000.00386123241500
2016-10-07320000.00321000.00319000.00319500.00443141672500
2016-10-06315500.00319500.00315500.00319500.00398126654000
2016-10-05318500.00322000.00315000.00316000.001065337374500
2016-10-04317000.00318000.00314000.00317000.00981310126000
2016-10-03315000.00317000.00313500.00315000.00410129345000
2016-09-30315000.00315500.00313500.00313500.00860270197000
2016-09-29319500.00319500.00316000.00316500.001470467144500
2016-09-28321000.00322000.00314000.00316500.001196379630000
2016-09-27314500.00325500.00314500.00324000.001436460415000
2016-09-26316000.00317000.00315000.00315000.00693218711500
2016-09-23314500.00320000.00314000.00317000.001929612434500
2016-09-21316000.00318500.00311000.00313000.001383434902000
2016-09-20318000.00320000.00316000.00316000.00973308816000
2016-09-16322000.00322500.00318500.00319000.001768565517500
2016-09-15323000.00324000.00321000.00323500.00593191242500
2016-09-14328500.00329000.00323500.00324000.00951310851000
2016-09-13329500.00330500.00326000.00328500.00813266319500
2016-09-12334000.00334000.00327000.00329500.00834275579500
2016-09-09336000.00337000.00335000.00335500.00618207609000
2016-09-08335000.00338500.00335000.00337500.00775261006500
2016-09-07340000.00340000.00335000.00337000.001223411337000
2016-09-06336000.00341000.00332000.00338500.001979663998500
2016-09-05348000.00348000.00336000.00336000.001684572910500
2016-09-02351000.00352500.00348000.00348500.00491171619500
2016-09-01349500.00353500.00349000.00351000.00434152683000
2016-08-31352500.00355500.00348500.00348500.00515181060000
2016-08-30355000.00356500.00351000.00352000.00599211531500
2016-08-29354500.00357000.00352000.00355500.00347123169000
2016-08-26350500.00357000.00350500.00354500.00825291385500
2016-08-25350500.00353500.00350000.00351000.00757265795500
2016-08-24353000.00354500.00350500.00354500.00392138077500
2016-08-23349000.00353000.00349000.00350500.00301105753000
2016-08-22350000.00355000.00348000.00349000.00954334318500
2016-08-19359500.00359500.00348500.00348500.001242437748000
2016-08-18357500.00358500.00352500.00357000.001212430017000
2016-08-17357500.00366000.00357000.00363000.00714257486500
2016-08-16366000.00369500.00358500.00360000.00479174064500
2016-08-15363000.00368500.00362500.00368000.00457167594500
2016-08-12360000.00369000.00357500.00364000.00663241324000
2016-08-10359500.00362000.00357000.00360000.00727261643500
2016-08-09353500.00363000.00353500.00359500.00509183376500
2016-08-08358000.00363000.00356000.00356000.00560201061500
2016-08-05366500.00368000.00358000.00358500.00669241931500
2016-08-04360500.00371500.00358500.00368500.001126410515500
2016-08-03364500.00367000.00359000.00364000.00810294490500
2016-08-02372000.00375000.00364500.00370000.00664245302000
2016-08-01377000.00382500.00371000.00372500.001583595911000
2016-07-29376500.00379000.00365500.00373000.001755654844500
2016-07-28358000.00378000.00358000.00377000.001258465938000
2016-07-27358500.00365000.00353000.00360500.00799287927500
2016-07-26354000.00358500.00354000.00355500.00686244844000
2016-07-25352000.00356000.00352000.00354000.0017762727000
2016-07-22353000.00355500.00347500.00355000.001061373990500
2016-07-21361500.00363000.00355500.00355500.00476170823500
2016-07-20354000.00363000.00350500.00360000.00988353109000
2016-07-19359000.00362000.00354500.00357000.00636227273000
2016-07-15365000.00367000.00356500.00356500.00749271250500
2016-07-14357000.00363500.00356500.00362500.00407146838500
2016-07-13364000.00364000.00354000.00357500.00815292209000
2016-07-12358000.00366000.00356000.00364000.00635229095000
2016-07-11344500.00360000.00344500.00356500.00905320144000
2016-07-08349000.00353500.00347500.00347500.00420147049000
2016-07-07353500.00353500.00345000.00349500.00691240647500
2016-07-06351000.00356000.00342000.00350500.001032360064000
2016-07-05350500.00356000.00348500.00356000.00806283880000
2016-07-04354000.00359000.00348000.00355000.00912321848500
2016-07-01355500.00358000.00350000.00354000.00602213378500
2016-06-30349500.00357000.00343500.00353500.001491522771000
2016-06-29343000.00350000.00336500.00342500.001539529719500
2016-06-28330500.00355000.00325500.00346500.001599540067000
2016-06-27345000.00352500.00331000.00335500.002001677517500
2016-06-24358000.00360500.00335000.00341000.001280442354500
2016-06-23361000.00361000.00351000.00355000.00584207271500
2016-06-22359000.00360500.00357500.00357500.00688246952500
2016-06-21353500.00362000.00353500.00362000.00511183108500
2016-06-20350000.00355500.00349500.00355500.00569201264500
2016-06-17359000.00363000.00350000.00350000.00974344966000
2016-06-16361000.00366000.00354000.00354000.00957344510000
2016-06-15354000.00360500.00353500.00357500.00601215123000
2016-06-14365000.00366500.00358000.00358500.00923333150500
2016-06-13371500.00371500.00365500.00367000.00786289011000
2016-06-10372000.00373000.00368000.00371500.00562208731000
2016-06-09366500.00372000.00365000.00371000.00531195523500
2016-06-08369500.00372000.00365500.00365500.001283471929500
2016-06-07370000.00371500.00368000.00369500.00478176713500
2016-06-06375500.00375500.00368000.00370000.00743275064000
2016-06-03367500.00376000.00367500.00375500.00568212015000
2016-06-02371000.00374000.00367500.00367500.00613227166500
2016-06-01373000.00376000.00372000.00373500.00541202373000
2016-05-31373500.00378000.00367500.00376000.001227456841500
2016-05-30381500.00381500.00372000.00373500.001397523591000
2016-05-27380000.00384000.00377500.00382500.00980373590000
2016-05-26383500.00385500.00377500.00382000.001580602864000
2016-05-25383500.00387000.00380500.00383500.00530203054000
2016-05-24386000.00394500.00384500.00384500.001864727505500
2016-05-23372000.00387000.00371000.00386000.002355899833500
2016-05-20370000.00374000.00365000.00372500.001273470419500
2016-05-19371000.00374500.00370000.00372000.00938348698000
2016-05-18374000.00378000.00371000.00376500.001286482190000
2016-05-17370000.00379000.00367000.00377000.001054394123500
2016-05-16362000.00376500.00362000.00371000.001016374295000
2016-05-13369000.00369500.00364500.00365500.001205441845500
2016-05-12367500.00373500.00364500.00372000.001083399318000
2016-05-11374500.00378500.00369000.00370500.00953355037500
2016-05-10372000.00378500.00368500.00378000.001169436598500
2016-05-09369000.00379000.00367000.00376000.001614605919500
2016-05-06365000.00372500.00361500.00369000.00851313688000
2016-05-02354000.00360000.00353500.00358500.001162414677500
2016-04-28374500.00381000.00356000.00364000.002406893914500
2016-04-27361000.00377500.00361000.00375500.002498928290500
2016-04-26364500.00368500.00361500.00364500.00779284708500
2016-04-25365500.00368000.00361000.00364000.001802657928000
2016-04-22354000.00360000.00353000.00356000.00842300497000
2016-04-21354000.00357500.00350000.00354500.001407498200500
2016-04-20363000.00364000.00353000.00354000.001178421900000
2016-04-19358000.00372000.00357000.00365500.001493544484500
2016-04-18352500.00364000.00350500.00357000.001360487102000
2016-04-15354500.00357000.00352500.00354000.00483171348500
2016-04-14349500.00356500.00349500.00356000.00811287497000
2016-04-13347500.00351000.00346000.00350500.00505176179000
2016-04-12348500.00352000.00346500.00349500.00440153760000
2016-04-11348500.00349000.00344000.00346000.00402139011000
2016-04-08349000.00350500.00341000.00347500.00777269013500
2016-04-07348500.00350500.00344000.00347000.001020354295500
2016-04-06346500.00355000.00344500.00349500.001896665669000
2016-04-05346500.00347500.00340500.00346500.001202414665500
2016-04-04336000.00349000.00335500.00344500.001037356552000
2016-04-01338000.00348500.00330500.00336000.001576532578000
2016-03-31333000.00345500.00333000.00338000.001455496763000
2016-03-30334500.00340000.00330000.00335500.00947319494000
2016-03-29329000.00337000.00327500.00334500.00652216767000
2016-03-28333000.00333000.00328000.00331500.0024380280500
2016-03-25331000.00333500.00327000.00327500.00494163202500
2016-03-24341000.00342000.00328000.00329500.001277425451000
2016-03-23349500.00351000.00339500.00340500.00733252934500
2016-03-22343500.00348500.00342500.00347000.00631218009000
2016-03-18341500.00349500.00341000.00345500.00920317595500
2016-03-17342500.00346500.00337000.00338000.00632215954000
2016-03-16341500.00346500.00340500.00340500.00425145415500
2016-03-15341500.00346000.00341000.00341500.00547187952000
2016-03-14343000.00347500.00341500.00341500.00622213790000
2016-03-11342500.00348000.00341500.00345500.001063365973500
2016-03-10349500.00351500.00342500.00342500.001009349934000
2016-03-09354000.00355500.00350500.00354500.001084383808500
2016-03-08352500.00356500.00352000.00352000.00803284676000
2016-03-07345500.00353500.00344000.00353500.00922322580000
2016-03-04341500.00349500.00337500.00348000.001040356373000
2016-03-03347000.00351000.00338000.00340500.00918315198500
2016-03-02349000.00351500.00347500.00348000.00766267564000
2016-03-01345500.00350000.00338500.00347500.001720590870500
2016-02-29353000.00353000.00346500.00348500.00632221223000
2016-02-26350500.00353000.00347500.00350500.001235433288000
2016-02-25346000.00354500.00343500.00350500.001114389666000
2016-02-24336500.00346500.00336000.00342500.001314448879500
2016-02-23342500.00345000.00334500.00337500.00867292570500
2016-02-22339500.00348500.00337000.00341000.001137390689500
2016-02-19327500.00340000.00327500.00340000.00774260080500
2016-02-18332500.00335500.00323000.00327000.002025665726500
2016-02-17329000.00334000.00322500.00326000.001790585617000
2016-02-16318000.00337000.00316500.00320500.002467806529000
2016-02-15314500.00322000.00304500.00309500.001940606291000
2016-02-12301000.00305500.00297600.00299700.001076323881700
2016-02-10321500.00323000.00302500.00305500.001764546718500
2016-02-09327000.00331500.00321500.00321500.001179382552000
2016-02-08329500.00336000.00329500.00331000.00822273384000
2016-02-05342000.00344500.00330000.00335000.001062358294500
2016-02-04349500.00352500.00344500.00344500.00714248259500
2016-02-03347000.00353500.00343000.00351000.00617214271500
2016-02-02351000.00354000.00346000.00351000.00719251440500
2016-02-01360500.00365500.00352000.00352000.002085746754500
2016-01-29334500.00360000.00330500.00355500.001021355454000
2016-01-28335000.00343500.00331500.00336500.00602204122000
2016-01-27338000.00340000.00331000.00339000.00461155394500
2016-01-26327000.00334500.00326000.00332500.0022173285000
2016-01-25333000.00336000.00327000.00332500.00558185282000
2016-01-22319500.00333000.00314000.00333000.001187385214000
2016-01-21312000.00317000.00307500.00307500.00894278368000
2016-01-20325500.00330000.00317000.00317000.00627202610500
2016-01-19333000.00333000.00324500.00326000.00434142315000
2016-01-18331000.00336500.00328000.00333000.0026989649000
2016-01-15337500.00341000.00335500.00337000.00538181556500
2016-01-14333000.00336500.00331500.00334500.00402134153000
2016-01-13329500.00342000.00327500.00340000.00987333009000
2016-01-12333000.00334500.00320500.00322500.001509494109500
2016-01-08340000.00347000.00339000.00341000.00921315292500
2016-01-07348500.00349000.00341000.00345000.00765264437500
2016-01-06355500.00358000.00350000.00350500.00760269440500
2016-01-05360500.00362000.00353000.00354500.001414502911500
2016-01-04368500.00368500.00353000.00365000.001146414283000
2015-12-30367500.00371000.00367000.00369500.00491181151000
2015-12-29368500.00374000.00367000.00368500.00604223681000
2015-12-28370000.00372000.00364000.00372000.00604222234000
2015-12-25374500.00379500.00371000.00377000.00837314692500
2015-12-24367500.00379000.00365500.00375500.001337499034000
2015-12-22365500.00371500.00365000.00369000.00937344800000
2015-12-21366500.00371500.00365000.00366000.001099403718500
2015-12-18372500.00374000.00366500.00370500.00977361751000
2015-12-17373000.00379000.00372500.00375000.00814306092000
2015-12-16364000.00376000.00364000.00375000.00667247189000
2015-12-15372000.00374000.00363500.00365500.00992366336500
2015-12-14363000.00370500.00361500.00369500.00592216891500
2015-12-11373000.00373500.00367000.00369000.00673249259500
2015-12-10367500.00370000.00367000.00370000.00495182415000
2015-12-09375500.00375500.00367000.00372000.00789293638000
2015-12-08370500.00377500.00370500.00375500.00900337333500
2015-12-07374000.00376500.00369000.00373000.00928346669500
2015-12-04368000.00372500.00365500.00370500.001125415629500
2015-12-03376000.00378000.00370000.00377000.00808302936000
2015-12-02382500.00382500.00376000.00377500.00849321715000
2015-12-01378500.00384000.00375500.00384000.00923350331000

   ※ 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