[3234 東証] 森ヒルズリート投資法人 投資証券 日足 時系列データ

[3234 東証] 森ヒルズリート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18137100.00139800.00137100.00139100.002122294777600
2017-08-17136900.00138200.00136700.00137700.001896260883000
2017-08-16137500.00137500.00136300.00136900.001130154587600
2017-08-15136000.00137100.00135900.00136400.002021275569300
2017-08-14137300.00137300.00135500.00136500.004540617964700
2017-08-10137800.00138000.00136600.00137500.002859392779700
2017-08-09138000.00138400.00136600.00138000.003265450078500
2017-08-08137100.00138000.00136300.00138000.002445335656700
2017-08-07138100.00138900.00137400.00137400.002247310082400
2017-08-04138100.00138900.00138000.00138500.002524349492900
2017-08-03138500.00139000.00137700.00138700.001737240363100
2017-08-02138900.00139100.00137700.00137700.003406471156000
2017-08-01139200.00139200.00138200.00138900.003834531595400
2017-07-31138900.00139500.00138300.00138900.003368467780200
2017-07-28137900.00138900.00136900.00138900.004443614881100
2017-07-27136700.00139100.00136300.00138600.004920679140400
2017-07-26137800.00140700.00137800.00140300.007060985206100
2017-07-25137800.00139600.00137800.00139100.005184720857500
2017-07-24137800.00138700.00137800.00138700.002787385750500
2017-07-21137500.00138400.00137100.00138300.004255586918100
2017-07-20136000.00137900.00135500.00137500.004453609518100
2017-07-19132900.00135400.00132800.00135100.003148423308800
2017-07-18131900.00132900.00131800.00132900.003226427119300
2017-07-14134100.00134500.00131200.00131600.005928783738800
2017-07-13134800.00134900.00133600.00134300.004473599917100
2017-07-12135500.00135600.00132700.00133500.003606482942600
2017-07-11135600.00136100.00135300.00135500.001820246740500
2017-07-10136200.00136900.00135300.00135700.002925397585200
2017-07-07137500.00137700.00135700.00136600.005346730387400
2017-07-06137000.00138900.00136700.00138700.003510484787700
2017-07-05138000.00138000.00135800.00137300.003844527010800
2017-07-04138000.00139400.00137500.00137900.003034419361800
2017-07-03138400.00139100.00138000.00138000.002013278854800
2017-06-30140100.00140300.00137700.00138200.006078842984500
2017-06-29140300.00141200.00139700.00140600.003951555438100
2017-06-28141000.00141200.00140200.00140600.003200450173400
2017-06-27142000.00142000.00141100.00141600.003891551392600
2017-06-26141800.00142200.00141000.00141400.002951417806100
2017-06-23139800.00141600.00139100.00141200.004007563687400
2017-06-22139400.00140200.00138900.00139800.001891264277800
2017-06-21140100.00140100.00138400.00138500.004703654325800
2017-06-20141200.00141300.00140200.00140200.003130440099800
2017-06-19141500.00141500.00140500.00140900.003431483584900
2017-06-16142200.00142200.00141000.00141600.004827682716800
2017-06-15141100.00142200.00141000.00142200.005393764432900
2017-06-14142700.00143000.00140900.00141000.004459630776900
2017-06-13143900.00144200.00142700.00142700.002849408312300
2017-06-12142300.00144000.00142300.00143900.002679384322900
2017-06-09141500.00142900.00141500.00142200.003926558197300
2017-06-08143500.00144200.00141600.00141800.003733532357500
2017-06-07143300.00144700.00143300.00144200.003271471852600
2017-06-06143800.00144500.00143000.00144000.001396200944600
2017-06-05144500.00144700.00143600.00143800.002276327961000
2017-06-02142800.00145200.00142400.00144500.004372631109500
2017-06-01141300.00142600.00140800.00142400.003049432713800
2017-05-31141300.00141700.00140100.00141300.002922412108700
2017-05-30141500.00141800.00140500.00140500.006680940733700
2017-05-29142200.00142700.00141500.00141700.001778252288900
2017-05-26141800.00142900.00141800.00142400.002796397940300
2017-05-25141800.00142800.00141700.00141700.002828401950200
2017-05-24142600.00142900.00141600.00141900.002237317671800
2017-05-23142800.00143400.00142600.00143000.002082297658900
2017-05-22143000.00143500.00142500.00142700.002537362303000
2017-05-19144100.00144800.00143300.00143400.002854410195700
2017-05-18143500.00144900.00142800.00144900.003621521708900
2017-05-17142800.00143800.00142700.00143400.003647522591300
2017-05-16143500.00144100.00142700.00142800.003228462513600
2017-05-15143900.00145500.00143400.00143400.003674529717100
2017-05-12144900.00145400.00143700.00143700.002951425553300
2017-05-11146800.00146800.00144800.00144800.003990580640100
2017-05-10146800.00146800.00145500.00145800.004387640221700
2017-05-09147300.00147800.00146600.00146800.004004588905900
2017-05-08145200.00147700.00145200.00147400.004981731615200
2017-05-02144200.00145500.00144200.00145200.002077301076400
2017-05-01145100.00145100.00144100.00144200.002285330175200
2017-04-28145000.00145000.00144100.00144800.002405347699200
2017-04-27144100.00145300.00143700.00144800.005625813465700
2017-04-26145500.00146000.00144700.00145300.002819409486300
2017-04-25145100.00145500.00144100.00145500.003109450353400
2017-04-24146500.00146900.00145000.00145300.003286478634500
2017-04-21146700.00147100.00145600.00145800.003487509547700
2017-04-20147500.00147800.00146500.00147300.002468363181300
2017-04-19148100.00148300.00146800.00147400.002647390399700
2017-04-18148700.00148700.00147600.00148400.001927285511500
2017-04-17145400.00148500.00145300.00148400.003369495278900
2017-04-14145500.00146000.00144700.00144900.003551515649600
2017-04-13146000.00146800.00145200.00146200.003971579708200
2017-04-12147400.00148600.00146000.00146000.006719988912200
2017-04-11147100.00148800.00147000.00147400.003680543281200
2017-04-10148200.00148800.00146700.00146900.003270482156500
2017-04-07149000.00149200.00147600.00148700.004425657023400
2017-04-06147500.00149000.00146800.00149000.005330788820100
2017-04-05147800.00148500.00146700.00146900.003490514086000
2017-04-04148500.00149000.00147100.00147800.003218476268700
2017-04-03148300.00149100.00147600.00148500.004240628541700
2017-03-31149000.00150000.00148400.00149200.004662695309700
2017-03-30148900.00149200.00147400.00148500.0078341163072400
2017-03-29151000.00151000.00148600.00149600.003594536376900
2017-03-28150300.00150800.00149900.00150800.002801421307900
2017-03-27149800.00150300.00149000.00150300.004095612918500
2017-03-24150200.00150500.00148600.00149400.002636394445800
2017-03-23151600.00151600.00148900.00149800.005496823576300
2017-03-22151300.00153400.00150300.00151200.0067811027730000
2017-03-21151800.00153300.00151600.00151600.0070151069110900
2017-03-17149700.00151700.00149700.00151600.003671554407000
2017-03-16149200.00150900.00149200.00150800.002689403399200
2017-03-15150000.00150000.00148800.00150000.004513674526700
2017-03-14152300.00152300.00149600.00150100.004123619398100
2017-03-13151000.00152200.00150700.00151600.004516683466100
2017-03-10153500.00153500.00151100.00151700.004529689588300
2017-03-09151100.00153700.00150800.00153200.003689562579000
2017-03-08151200.00151900.00150700.00151100.003680556232000
2017-03-07152200.00152900.00151000.00151100.002599394198300
2017-03-06152000.00153000.00151600.00152200.002883439288900
2017-03-03153100.00153700.00151400.00152400.004233645594600
2017-03-02153600.00154200.00152400.00153500.004816738582800
2017-03-01154700.00154800.00152900.00153700.003160485312500
2017-02-28152300.00154800.00152300.00154300.003764579650300
2017-02-27153500.00153900.00151600.00153200.006341968926800
2017-02-24151600.00153900.00151600.00153700.004295657205000
2017-02-23150900.00152500.00150400.00152500.002691408245100
2017-02-22150700.00151700.00150500.00150900.003882586478800
2017-02-21151000.00152000.00150400.00152000.002329353083400
2017-02-20151100.00151700.00150600.00151700.002183330293400
2017-02-17150700.00151400.00150100.00151300.002293345924100
2017-02-16151400.00151600.00149900.00150300.003028455861800
2017-02-15153200.00153200.00151100.00152100.002434369995200
2017-02-14152600.00153100.00151900.00152300.004449678906900
2017-02-13152400.00153100.00151600.00152600.002646403898300
2017-02-10152200.00153000.00151300.00152400.003480530589500
2017-02-09151900.00152800.00151400.00152000.003881590769300
2017-02-08151200.00152600.00151100.00151300.002609395844600
2017-02-07151700.00152700.00151100.00151600.003086467827400
2017-02-06152500.00153000.00151500.00152500.003291501671400
2017-02-03151800.00152900.00150500.00152500.003770573707000
2017-02-02152100.00152700.00151100.00151800.003681559353300
2017-02-01153300.00153500.00151700.00152400.002809427686800
2017-01-31153600.00154000.00152500.00153500.004222647223500
2017-01-30152500.00153900.00152400.00153600.0075481157378800
2017-01-27155100.00155100.00152400.00153000.004348665424700
2017-01-26156000.00157000.00155500.00155800.0068311066478800
2017-01-25157000.00157000.00155700.00156500.004608719483500
2017-01-24155300.00156900.00154700.00156200.005834911102300
2017-01-23154800.00155100.00153900.00155100.003686569579400
2017-01-20154500.00155100.00153200.00154800.003507540941600
2017-01-19153100.00155000.00153100.00153900.002182336634700
2017-01-18153600.00154300.00152800.00153100.003412523703600
2017-01-17153900.00154900.00152400.00152400.003502536434600
2017-01-16154300.00155500.00153000.00153900.003808586614800
2017-01-13153800.00154800.00153400.00154300.003949608094900
2017-01-12155300.00155500.00153100.00154900.004853748445800
2017-01-11154100.00156400.00154100.00155400.006302978448500
2017-01-10156200.00157400.00154500.00154600.005794902029600
2017-01-06156800.00157900.00156800.00157100.004508709271000
2017-01-05157200.00159100.00156800.00157600.004290676447100
2017-01-04157000.00157700.00155900.00157600.004034632835400
2016-12-30155100.00159000.00155100.00157900.004717743287000
2016-12-29156800.00156900.00155500.00155700.005661884701100
2016-12-28154500.00157600.00154100.00156900.003793592326400
2016-12-27153100.00154700.00152600.00154500.003685566795700
2016-12-26153600.00155200.00152100.00153900.003186490751500
2016-12-22153900.00155300.00153300.00154600.004857749952000
2016-12-21154000.00154100.00152700.00153000.003845589420800
2016-12-20153200.00155100.00152300.00154100.003369518371900
2016-12-19151000.00153500.00150800.00152500.004541692028700
2016-12-16151600.00152000.00150000.00151700.004233639285700
2016-12-15150600.00151600.00150400.00150900.002554385585800
2016-12-14152200.00152300.00150800.00152000.003110471319800
2016-12-13150600.00152000.00149500.00151600.003201483982600
2016-12-12149400.00151900.00149300.00150500.003277494860500
2016-12-09148600.00151900.00148600.00149900.004928740281800
2016-12-08149000.00151700.00149000.00151600.002884435044800
2016-12-07150200.00150200.00148400.00149400.002623391046600
2016-12-06148100.00150300.00148100.00149800.002527377507200
2016-12-05150500.00150600.00149100.00149900.002459368572500
2016-12-02150800.00151700.00149900.00150700.003281494665900
2016-12-01151700.00151700.00149900.00149900.002634396738900
2016-11-30149900.00151200.00149100.00151200.004345655180000
2016-11-29149200.00150900.00148900.00149000.003886581303100
2016-11-28147300.00149800.00147300.00148600.003401504550000
2016-11-25146500.00147600.00146300.00146500.002990439347300
2016-11-24146300.00147100.00145700.00146100.002805410796500
2016-11-22145400.00146700.00145100.00145300.003264475630600
2016-11-21146700.00147900.00145100.00146000.004587669325800
2016-11-18146100.00147600.00145600.00146700.0070871040294800
2016-11-17142400.00145400.00141700.00145200.005266759328700
2016-11-16142300.00142800.00140800.00142200.005393763652700
2016-11-15142100.00142700.00141100.00142300.006084863680800
2016-11-14144200.00144900.00141600.00143100.004304616670000
2016-11-11145000.00145300.00142200.00143500.005004719705700
2016-11-10145600.00146600.00143500.00145600.004886711064200
2016-11-09147400.00147400.00141500.00144700.006083878233200
2016-11-08146900.00147300.00145700.00146600.002733400105700
2016-11-07146900.00147800.00146100.00146900.002516369825500
2016-11-04147000.00148000.00145900.00146900.003345491417600
2016-11-02149000.00149100.00147000.00148100.003664541459700
2016-11-01148300.00149600.00147800.00149000.003876576841700
2016-10-31146000.00148200.00145400.00147800.003067450932600
2016-10-28147200.00147400.00145400.00146000.004377639379400
2016-10-27147100.00149400.00147100.00147300.003980590312300
2016-10-26147900.00148800.00146800.00147400.003650538328300
2016-10-25146900.00148700.00146600.00147700.003086456027800
2016-10-24145500.00147500.00145500.00146800.005050740874100
2016-10-21146500.00149100.00146200.00146200.0075121105692200
2016-10-20147900.00148500.00145000.00147100.0078791157694100
2016-10-19147900.00149700.00147600.00149200.003548527514800
2016-10-18148200.00148700.00147200.00147600.004831714156200
2016-10-17150200.00150400.00148500.00149100.004162620664100
2016-10-14150100.00151000.00149400.00149500.003772566017100
2016-10-13150100.00151300.00149300.00150000.003071460426600
2016-10-12151400.00152200.00150200.00150800.002978449742400
2016-10-11151900.00152800.00151500.00152100.002772421697000
2016-10-07152400.00153100.00152000.00152400.002959451252000
2016-10-06152600.00153700.00151700.00153200.004086625098200
2016-10-05154200.00154900.00151400.00153200.004363667085200
2016-10-04152400.00154100.00151700.00154100.002669409679700
2016-10-03151400.00153800.00150900.00153800.002893441750200
2016-09-30151000.00152200.00150600.00151600.004469676404400
2016-09-29153700.00154500.00152300.00152300.003611553603300
2016-09-28152900.00154800.00152600.00154800.003529543230900
2016-09-27151000.00154600.00150500.00154000.004828739761700
2016-09-26151000.00154200.00150700.00151500.005933904518600
2016-09-23151000.00154900.00150000.00151900.0068871053016900
2016-09-21152000.00153400.00151200.00152300.0068781047163600
2016-09-20152800.00152800.00151200.00152300.005699865920900
2016-09-16152700.00153400.00152200.00152800.005052772716700
2016-09-15156000.00156000.00151800.00153300.004289657255300
2016-09-14156200.00156800.00154300.00154300.003328518091800
2016-09-13153500.00156300.00153500.00156200.005971926659800
2016-09-12153000.00154700.00152400.00154200.003741574343400
2016-09-09155500.00157600.00155500.00155900.002723425051100
2016-09-08157400.00157800.00156300.00157100.002726428271400
2016-09-07154700.00157200.00154200.00157000.005336831652300
2016-09-06154500.00155100.00153900.00154500.0094021452497600
2016-09-05156500.00158000.00155500.00156000.002819440983100
2016-09-02157500.00158300.00155400.00157000.005584876875300
2016-09-01155600.00156800.00154400.00156000.003327518519800
2016-08-31157800.00157900.00155200.00156500.002088326452300
2016-08-30156800.00157900.00156100.00157500.002806441043500
2016-08-29156100.00157500.00155300.00156800.002162338622000
2016-08-26155100.00157600.00155100.00156100.003278512928400
2016-08-25154900.00155700.00153600.00155600.002354364406600
2016-08-24153300.00154400.00153200.00153900.002154330888800
2016-08-23154000.00155200.00153600.00153800.003081475291600
2016-08-22153400.00155200.00152500.00153700.001824280267600
2016-08-19155900.00156100.00154300.00154500.003707574376700
2016-08-18155200.00155400.00153900.00154700.006316976062000
2016-08-17155200.00156400.00154500.00155400.001506233588500
2016-08-16157400.00157600.00155000.00155000.003611563179500
2016-08-15156000.00157900.00155300.00155900.002691420330800

   ※ 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