[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 
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
2016-04-18160100.00161700.00158900.00159500.006158986376300
2016-04-15163900.00163900.00161700.00161700.005174841466200
2016-04-14164800.00165500.00163100.00163900.004415723701400
2016-04-13166200.00166200.00163000.00164200.005675932108300
2016-04-12166200.00167600.00165300.00166300.004875811303700
2016-04-11169000.00169300.00166800.00167200.004503755164900
2016-04-08167500.00169400.00166500.00168200.0060231013038500
2016-04-07168400.00169700.00166200.00166600.0072241212812000
2016-04-06171100.00172000.00167400.00168300.0063381072088200
2016-04-05167400.00171300.00165600.00169400.0065881116175800
2016-04-04164400.00167100.00163000.00165300.0062211029130600
2016-04-01166400.00167000.00162400.00163000.0077031262624000
2016-03-31169300.00171500.00166100.00166500.0059871007865300
2016-03-30168700.00170300.00167700.00167800.005909997855300
2016-03-29170400.00170900.00168600.00169500.003846652928500
2016-03-28171100.00171900.00168700.00170400.002226379172700
2016-03-25169300.00171700.00169000.00171200.002839484113700
2016-03-24172800.00172800.00169100.00170800.004556775628600
2016-03-23173000.00176800.00172900.00173400.005468954312900
2016-03-22169000.00174800.00168300.00174800.0061721058478200
2016-03-18165700.00168900.00164600.00168400.005914990970900
2016-03-17166800.00167000.00163500.00165000.004031664639900
2016-03-16166600.00169400.00165500.00166000.002169361695900
2016-03-15167300.00167800.00164600.00166600.003376562337100
2016-03-14166900.00169300.00164000.00167300.003383564693900
2016-03-11163400.00169100.00163000.00168000.005801960032200
2016-03-10166900.00167600.00164400.00164400.003607597450300
2016-03-09167500.00168800.00165100.00167300.004327721800100
2016-03-08167000.00170000.00166900.00168000.004137698071000
2016-03-07167500.00168400.00165800.00168100.004615772973500
2016-03-04167800.00168700.00164300.00168400.0068431140392100
2016-03-03172300.00172300.00167600.00167800.004183709383200
2016-03-02172400.00173000.00170600.00171800.003943677708300
2016-03-01169700.00172000.00168500.00171600.004407751148500
2016-02-29171000.00171200.00168800.00170000.004663792780900
2016-02-26169100.00172000.00168000.00170500.005304900946300
2016-02-25166800.00170800.00165500.00169900.005374905372300
2016-02-24164200.00167700.00163200.00165700.004558753544600
2016-02-23165000.00165000.00162100.00164100.002326380564500
2016-02-22164100.00165800.00162400.00164200.004120678147400
2016-02-19160300.00164400.00159800.00164100.004778774788400
2016-02-18161100.00162800.00158100.00159400.003994640026200
2016-02-17164800.00165400.00158800.00160600.0077441251757500
2016-02-16157700.00163900.00156100.00162200.0074241196062100
2016-02-15152400.00158700.00152300.00157100.005235818430700
2016-02-12151600.00152500.00147200.00149800.0072961094585300
2016-02-10157000.00158200.00149400.00153100.0078111199394700
2016-02-09157700.00160400.00155200.00157800.00119191880307300
2016-02-08157600.00161600.00157600.00159700.0096901546832300
2016-02-05160000.00163200.00158700.00159900.0095821535043100
2016-02-04163000.00164200.00160200.00162000.0093261514039600
2016-02-03159400.00163800.00157600.00163400.00182582937158300
2016-02-02158100.00162700.00157600.00160900.00464017410723800
2016-02-01154800.00163200.00154700.00157500.00392966244591500
2016-01-29143400.00152400.00143200.00152100.00153862280391300
2016-01-28144800.00145300.00142600.00143200.006509937016200
2016-01-27140600.00145800.00140600.00145100.0085751233627400
2016-01-26142600.00144300.00142200.00142900.0095401365974300
2016-01-25142700.00145500.00141000.00145000.0094711358110600
2016-01-22142600.00143700.00140900.00142800.00178742548147500
2016-01-21140800.00143900.00139300.00142100.00548797734858400
2016-01-20144900.00147500.00142300.00142300.00202282916661700
2016-01-19147000.00147700.00144500.00145800.00108351585801600
2016-01-18146000.00148000.00145500.00146900.003999587676900
2016-01-15149700.00150500.00147900.00147900.002545378776500
2016-01-14149000.00150300.00148200.00149600.003285490195100
2016-01-13148500.00151000.00148400.00150100.003233484771900
2016-01-12146700.00148700.00146700.00148000.004564674431600
2016-01-08150100.00152200.00149300.00149700.005127771404400
2016-01-07152400.00152800.00150500.00151800.0077961185211500
2016-01-06153800.00155000.00153200.00153800.002244345599200
2016-01-05152500.00154300.00151100.00153600.003824583074500
2016-01-04154500.00154900.00151400.00153300.003050465960800
2015-12-30155000.00155600.00154200.00155000.002793432794700
2015-12-29153300.00155000.00152500.00155000.002013310612500
2015-12-28153500.00154200.00151900.00154000.002362361640000
2015-12-25154000.00154400.00152900.00154200.001778273312600
2015-12-24150000.00153500.00150000.00152800.003887590718800
2015-12-22153300.00154100.00151100.00151100.005127780543500
2015-12-21153000.00155400.00149800.00151300.005457827381900
2015-12-18151500.00155000.00149900.00153400.0069091055164000
2015-12-17152500.00153900.00150400.00150400.003962602941100
2015-12-16151600.00152800.00150200.00150900.003070464443100
2015-12-15152000.00152400.00149400.00149700.002720409767600
2015-12-14151200.00152300.00150100.00151300.003504529575400
2015-12-11153400.00153800.00152200.00152300.004005612974900
2015-12-10153200.00155200.00153200.00154600.002784430843100
2015-12-09153000.00155300.00152600.00155000.004213649710100
2015-12-08152000.00154200.00151200.00152900.004362667634500
2015-12-07153600.00154300.00152300.00153600.001959300914400
2015-12-04152400.00154500.00152400.00153600.002527386725800
2015-12-03153500.00155300.00151700.00154700.002298353652500
2015-12-02157800.00159000.00153700.00154400.005557865390800
2015-12-01157900.00158000.00156400.00157800.002806441749600
2015-11-30156000.00158000.00155900.00157900.004952779563400

   ※ 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