[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 
2017-04-25145100.00145500.00144100.00145500.003109450353400
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
2016-08-12155900.00158000.00154300.00155400.004653724484600
2016-08-10154700.00156100.00154400.00154700.003256504065100
2016-08-09154800.00155800.00153700.00154500.004148641525300
2016-08-08153800.00154900.00153100.00153700.004110632019100
2016-08-05155000.00155400.00152800.00152800.004090630168100
2016-08-04153500.00155900.00152300.00155100.006367979689700
2016-08-03156100.00156900.00153800.00154500.005872909108300
2016-08-02158900.00158900.00156400.00158100.002679421758400
2016-08-01160700.00160900.00158800.00159400.002987476304900
2016-07-29161800.00163500.00157000.00160500.0066691063699900
2016-07-28157300.00161700.00157000.00160700.004779763151800
2016-07-27159800.00159900.00156400.00157500.004283674934800
2016-07-26160600.00161000.00158300.00160600.0071151135177900
2016-07-25161600.00162800.00159500.00160300.004505722156100
2016-07-22166800.00166800.00161600.00161600.0072321176410500
2016-07-21165300.00165700.00163700.00164700.0086731428446500
2016-07-20166200.00166500.00165100.00166000.0060971010487700
2016-07-19164000.00165800.00163500.00165700.003409561523500
2016-07-15165700.00167600.00164000.00164000.0062331029705000
2016-07-14164200.00167400.00163300.00166900.005778953170800
2016-07-13164600.00164600.00162000.00162400.005384877574000
2016-07-12159000.00164200.00159000.00162700.004415716887500
2016-07-11158100.00159900.00157500.00158900.004822765502700
2016-07-08162300.00163200.00159400.00159400.004949797487600
2016-07-07159700.00161800.00158200.00161500.003855618071500
2016-07-06160300.00160700.00158600.00159600.004791763858600
2016-07-05160500.00161500.00160000.00161000.002057330736300
2016-07-04160100.00161500.00159200.00161300.003092496009800
2016-07-01161500.00163200.00160100.00160800.004255686858000
2016-06-30162000.00162800.00159300.00161200.004903790593900
2016-06-29156600.00158900.00154700.00158000.003630570805700
2016-06-28149400.00156800.00148800.00156600.003813586810200
2016-06-27152200.00153200.00148300.00148400.005166773694300
2016-06-24155100.00156200.00146300.00146800.005320799617700
2016-06-23156800.00157600.00153900.00154900.003645565723700
2016-06-22159100.00160000.00156900.00157000.002250355604700
2016-06-21158600.00160300.00157600.00160200.003955629429900
2016-06-20158900.00161600.00158400.00159400.002513402351400
2016-06-17159400.00161400.00157400.00157400.005611888254900
2016-06-16161200.00161500.00159000.00159700.003084494833100
2016-06-15158800.00161500.00158600.00161200.002318371625400
2016-06-14161700.00162500.00158900.00159500.004338695419200
2016-06-13163300.00164200.00161700.00162700.003901634219900
2016-06-10164000.00165500.00163300.00164800.004273700925900
2016-06-09164600.00165900.00162800.00165500.002584425029300
2016-06-08163200.00164400.00162500.00164200.002852466247400
2016-06-07165000.00165500.00162400.00163600.004015657099100
2016-06-06166300.00166900.00163300.00165300.004677770088700
2016-06-03165000.00169000.00164500.00166600.004396735469600
2016-06-02164900.00167700.00164400.00164400.002634435286800
2016-06-01165800.00167700.00165400.00165900.003999666061600
2016-05-31164200.00166000.00163400.00165800.004487739922400
2016-05-30162100.00165100.00161900.00164300.003242531385900
2016-05-27164000.00164700.00162200.00162600.002435396820300
2016-05-26165400.00165600.00162400.00163900.003916640160600
2016-05-25166900.00166900.00164400.00166400.002627435498100
2016-05-24164400.00166600.00162900.00166600.005213864891200
2016-05-23164500.00164800.00162500.00163300.002561418760300
2016-05-20163400.00165100.00162100.00163800.004969811725000
2016-05-19165200.00166500.00164200.00164800.003780624797800
2016-05-18166900.00167600.00164200.00166200.005377891700700
2016-05-17166200.00167800.00165600.00167700.005554927285800
2016-05-16167200.00168300.00165700.00167100.005845975738600
2016-05-13165200.00166700.00164100.00165800.003688610739000
2016-05-12164800.00166300.00162900.00164700.002582424627100
2016-05-11167800.00168500.00165300.00165300.002925487050600
2016-05-10165300.00168000.00164500.00167800.0064201067086900
2016-05-09162800.00165900.00162800.00164800.004712773491800
2016-05-06160100.00164000.00160100.00162700.004429719618800
2016-05-02162100.00162300.00159500.00161400.003819614217200
2016-04-28163300.00163700.00158500.00161600.005596903435900
2016-04-27163000.00167000.00160600.00163500.004237693023500
2016-04-26165600.00168300.00165300.00166100.004784797454700
2016-04-25164500.00167300.00162000.00165400.0071401177217300
2016-04-22161900.00165200.00161500.00163000.005934971852500
2016-04-21157000.00163000.00156400.00162500.0079231270879300
2016-04-20156500.00158000.00155200.00156900.0070791111795600
2016-04-19159600.00161800.00156600.00156600.006053959245100

   ※ 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