[3263 東証] 大和ハウスリート投資法人 投資証券 日足 時系列データ

[3263 東証] 大和ハウスリート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-08-26652000.00652000.00631000.00640000.0081295221086000
2016-08-25648000.00651000.00636000.00642000.0019751271845000
2016-08-24645000.00656000.00645000.00646000.00639414045000
2016-08-23646000.00655000.00645000.00654000.001297844754000
2016-08-22663000.00663000.00650000.00652000.00742485993000
2016-08-19658000.00669000.00656000.00659000.001224809101000
2016-08-18653000.00661000.00651000.00660000.001213796376000
2016-08-17644000.00661000.00644000.00653000.00698455322000
2016-08-16649000.00659000.00641000.00641000.00805522352000
2016-08-15661000.00669000.00649000.00655000.00987645926000
2016-08-12653000.00689000.00653000.00665000.0027401830955000
2016-08-10637000.00653000.00637000.00650000.00764495532000
2016-08-09627000.00635000.00621000.00635000.00535337300000
2016-08-08617000.00626000.00616000.00626000.00287178441000
2016-08-05622000.00626000.00613000.00621000.00905559750000
2016-08-04612000.00626000.00610000.00622000.00848524643000
2016-08-03610000.00617000.00605000.00605000.00812494584000
2016-08-02616000.00620000.00607000.00620000.00813498868000
2016-08-01628000.00628000.00617000.00621000.00898558345000
2016-07-29630000.00636000.00610000.00628000.001168730536000
2016-07-28631000.00632000.00617000.00631000.0020581285447000
2016-07-27642000.00642000.00630000.00631000.001057671665000
2016-07-26630000.00645000.00630000.00639000.00994633079000
2016-07-25635000.00637000.00624000.00630000.00659415125000
2016-07-22639000.00644000.00625000.00635000.001384878670000
2016-07-21649000.00650000.00631000.00645000.001134728586000
2016-07-20644000.00651000.00642000.00651000.001244806776000
2016-07-19634000.00644000.00634000.00644000.00734470256000
2016-07-15640000.00647000.00635000.00635000.001408903687000
2016-07-14632000.00645000.00632000.00640000.0017331106224000
2016-07-13628000.00635000.00617000.00634000.001236778542000
2016-07-12615000.00634000.00613000.00626000.001573980919000
2016-07-11600000.00617000.00600000.00616000.00846517614000
2016-07-08615000.00616000.00602000.00602000.00787479062000
2016-07-07608000.00614000.00606000.00612000.00720439305000
2016-07-06605000.00613000.00604000.00609000.001224745949000
2016-07-05607000.00607000.00602000.00606000.00518313181000
2016-07-04608000.00609000.00601000.00605000.00552335150000
2016-07-01602000.00610000.00602000.00609000.00840509376000
2016-06-30589000.00610000.00589000.00604000.001116671347000
2016-06-29576000.00593000.00576000.00589000.00607356462000
2016-06-28558000.00588000.00558000.00586000.001027588257000
2016-06-27556000.00576000.00556000.00558000.001297728418000
2016-06-24593000.00593000.00556000.00556000.0021751237735000
2016-06-23589000.00590000.00576000.00590000.00968562848000
2016-06-22593000.00596000.00582000.00582000.00590347549000
2016-06-21591000.00593000.00588000.00592000.00596352182000
2016-06-20585000.00598000.00582000.00594000.00800474050000
2016-06-17588000.00594000.00574000.00585000.00925541746000
2016-06-16594000.00596000.00587000.00588000.00887524229000
2016-06-15595000.00595000.00588000.00594000.00801473789000
2016-06-14601000.00601000.00593000.00593000.00712423879000
2016-06-13604000.00607000.00597000.00601000.00646388960000
2016-06-10609000.00609000.00601000.00605000.00655397066000
2016-06-09603000.00609000.00600000.00609000.00937567210000
2016-06-08593000.00603000.00590000.00603000.00929554716000
2016-06-07595000.00600000.00593000.00593000.001133674882000
2016-06-06595000.00597000.00591000.00593000.001209718809000
2016-06-03590000.00603000.00589000.00595000.001384827125000
2016-06-02599000.00600000.00586000.00586000.001002593574000
2016-06-01599000.00608000.00593000.00593000.001027613898000
2016-05-31586000.00599000.00585000.00599000.001214721767000
2016-05-30585000.00587000.00583000.00586000.00569333166000
2016-05-27582000.00588000.00582000.00586000.00741433793000
2016-05-26580000.00584000.00570000.00580000.001022589764000
2016-05-25583000.00586000.00576000.00583000.00777451283000
2016-05-24578000.00584000.00574000.00584000.00867503766000
2016-05-23579000.00579000.00573000.00575000.00993571910000
2016-05-20572000.00579000.00568000.00579000.001209694270000
2016-05-19585000.00585000.00572000.00572000.001426823397000
2016-05-18583000.00585000.00578000.00585000.001201698334000
2016-05-17579000.00585000.00578000.00583000.001180686363000
2016-05-16582000.00585000.00574000.00579000.00624360916000
2016-05-13576000.00587000.00572000.00582000.00947549113000
2016-05-12576000.00580000.00568000.00572000.001244711530000
2016-05-11581000.00585000.00579000.00580000.00780453865000
2016-05-10567000.00581000.00565000.00581000.001579905436000
2016-05-09569000.00573000.00568000.00572000.00735419812000
2016-05-06579000.00583000.00567000.00567000.00582333520000
2016-05-02570000.00576000.00565000.00573000.00726414238000
2016-04-28572000.00578000.00565000.00577000.001232706324000
2016-04-27570000.00578000.00567000.00568000.001166666905000
2016-04-26580000.00590000.00576000.00580000.001523886269000
2016-04-25572000.00586000.00570000.00581000.0019341121648000
2016-04-22558000.00577000.00558000.00569000.0018171033266000
2016-04-21554000.00560000.00553000.00560000.001522846245000
2016-04-20557000.00559000.00551000.00554000.001606892160000
2016-04-19549000.00571000.00548000.00559000.0030321706265000
2016-04-18511000.00550000.00511000.00550000.0066443584655000
2016-04-15493500.00500000.00493000.00494000.00773383642500
2016-04-14495000.00506000.00493000.00496500.001241619917500
2016-04-13499000.00501000.00494000.00497500.00595295770000
2016-04-12499000.00503000.00497000.00498000.00741369614500
2016-04-11502000.00503000.00497000.00499000.00668333983000
2016-04-08506000.00507000.00500000.00505000.00558281110000
2016-04-07506000.00509000.00503000.00508000.00701355365000
2016-04-06506000.00509000.00502000.00506000.001236625483000
2016-04-05500000.00508000.00498000.00508000.001369690083000
2016-04-04488500.00505000.00484500.00500000.00904448641000
2016-04-01494500.00499000.00484000.00484000.001840903681500
2016-03-31493000.00495500.00489000.00493500.00580285907000
2016-03-30495000.00498000.00492000.00492000.001083535546000
2016-03-29488000.00493500.00485500.00492500.00392192412000
2016-03-28487500.00487500.00478000.00484000.00367177539500
2016-03-25482000.00485000.00478000.00481000.00402193634500
2016-03-24490500.00493000.00482000.00482000.00798387696500
2016-03-23495000.00500000.00491500.00494000.001016504250500
2016-03-22491500.00493000.00486000.00493000.00760372394500
2016-03-18486000.00492000.00483500.00492000.00838410062500
2016-03-17485000.00491500.00483000.00486000.00655318803500
2016-03-16487000.00487500.00482000.00484000.00748362257000
2016-03-15480000.00492000.00477500.00489000.00914444950500
2016-03-14480000.00483500.00478000.00479500.00595286068000
2016-03-11476000.00481000.00473500.00480500.001139543798500
2016-03-10476500.00478500.00474000.00474000.00579275933000
2016-03-09475000.00478000.00474000.00477000.001251594962500
2016-03-08468500.00476000.00468500.00474500.00982464717000
2016-03-07457000.00467000.00455000.00467000.00984454942000
2016-03-04454000.00462000.00454000.00462000.001198548339500
2016-03-03461500.00462500.00455000.00456000.00822376674500
2016-03-02455500.00462500.00454000.00459500.00816374078500
2016-03-01455500.00456000.00450500.00455000.00616279395500
2016-02-29470000.00470000.00455000.00455000.001049483228500
2016-02-26472500.00478500.00461000.00465000.00951445529500
2016-02-25465500.00479500.00464000.00472500.001707802689500
2016-02-24474500.00479500.00471500.00474500.001664793336000
2016-02-23471500.00474500.00468000.00470500.00871410350500
2016-02-22472500.00479500.00470000.00473000.001035491105500
2016-02-19462000.00469000.00456000.00469000.001274591205000
2016-02-18476500.00476500.00458000.00462500.001355632136500
2016-02-17485000.00487000.00465500.00469500.001566739762500
2016-02-16472000.00490000.00465500.00480000.001521731249500
2016-02-15453500.00472500.00453500.00467000.00977454434000
2016-02-12440500.00451500.00434500.00439500.001776787161000
2016-02-10464000.00466000.00441500.00449000.001552704789500
2016-02-09461000.00468000.00460000.00461000.001208559704500
2016-02-08460000.00472500.00460000.00466000.00821383253000
2016-02-05468000.00473000.00463000.00466000.001294603076000
2016-02-04472500.00476500.00466000.00469500.001287607314000
2016-02-03464500.00477000.00455000.00468500.001870873412000
2016-02-02473500.00473500.00463000.00471500.00788370027000
2016-02-01484500.00493000.00467500.00468500.002020969714000
2016-01-29438000.00465000.00434000.00464000.001166525850000
2016-01-28440000.00440500.00435500.00438000.00792347134500
2016-01-27434000.00443000.00432000.00443000.00964421835500
2016-01-26428500.00436500.00424000.00431000.00737317683000
2016-01-25430000.00432500.00426500.00427000.001008432497500
2016-01-22432000.00434500.00424000.00426500.001055451940500
2016-01-21430500.00437000.00421000.00431000.001184509190500
2016-01-20446500.00449000.00437000.00437000.001013448469000
2016-01-19443000.00447000.00438500.00446500.00945417889000
2016-01-18434500.00442500.00428000.00438500.00832364852000
2016-01-15452500.00452500.00433000.00436000.00638280156500
2016-01-14437000.00447500.00433000.00445500.001207533008500
2016-01-13447000.00447000.00433500.00438000.001048460683000
2016-01-12438500.00448000.00437500.00440000.001201530845000
2016-01-08458000.00461000.00451500.00452500.001197545661000
2016-01-07464000.00467500.00462000.00463500.00645299729000
2016-01-06464500.00471000.00462000.00468500.00658307510500
2016-01-05464000.00466000.00458000.00462000.001573725590000
2016-01-04473000.00473000.00464000.00471000.00678317311500
2015-12-30471500.00476500.00469000.00473000.00547258361500
2015-12-29474500.00478500.00469000.00469500.00627296081000
2015-12-28479000.00479500.00474000.00476500.00404192217000
2015-12-25476500.00477500.00474500.00474500.00695330979000
2015-12-24480500.00481500.00480000.00480000.00533256261500
2015-12-22485000.00486000.00482000.00482500.00364175949500
2015-12-21484000.00486000.00481000.00483000.00609294830000
2015-12-18480500.00487000.00478500.00481000.00742357431000
2015-12-17486500.00495000.00484000.00485000.00808396130000
2015-12-16484000.00484500.00479000.00481500.00449216283500
2015-12-15489500.00490000.00479500.00482000.00818396022000
2015-12-14489500.00489500.00483000.00487500.00630305532000
2015-12-11500000.00500000.00489500.00489500.00581287641500
2015-12-10496000.00497000.00492000.00497000.00663328273000
2015-12-09500000.00500000.00491500.00496500.00815403925000
2015-12-08489000.00497500.00487500.00496000.00825406413000
2015-12-07491500.00496500.00491500.00494000.00378186521000
2015-12-04485500.00491000.00485000.00490500.00290141471000
2015-12-03484500.00491000.00479000.00489000.00728353494000
2015-12-02496000.00499000.00487000.00489500.00388190741500
2015-12-01492500.00496000.00488000.00496000.00483237999500
2015-11-30493500.00499500.00488000.00488000.00939462423000
2015-11-27495500.00498000.00492500.00498000.00316156695000
2015-11-26496000.00497500.00492500.00496000.00393194570500
2015-11-25501000.00503000.00496000.00496000.00850423858500
2015-11-24499500.00505000.00498500.00505000.00446223734000
2015-11-20492000.00503000.00492000.00502000.00445222235500
2015-11-19494500.00498500.00494000.00496000.00363180268000
2015-11-18500000.00500000.00488000.00490500.00654322146500
2015-11-17494500.00504000.00494500.00498500.00524261041500
2015-11-16491000.00499000.00488000.00494500.00680336548000
2015-11-13490000.00495500.00486000.00495500.00432212370000
2015-11-12486500.00494000.00485000.00491000.00359176069000
2015-11-11491500.00493000.00482500.00485000.00454221660000
2015-11-10479500.00491500.00478500.00491500.00723350468500
2015-11-09474500.00486500.00473000.00483000.00551265648500
2015-11-06480000.00480000.00472000.00474500.00710337781500
2015-11-05480000.00483000.00476000.00478000.00633302632000
2015-11-04481500.00486500.00477000.00486000.00616296768000
2015-11-02480500.00487000.00477000.00484500.00418201934000
2015-10-30487000.00493000.00480000.00487000.00354172194500
2015-10-29487000.00494000.00486000.00490000.00419205365000
2015-10-28491500.00494000.00488000.00489000.00562275567500
2015-10-27481000.00491500.00479500.00491500.00599291741500
2015-10-26486500.00491000.00474500.00476500.00519249934500
2015-10-23480000.00492000.00480000.00483000.0021611050784000
2015-10-22463000.00467000.00460000.00462500.0021599399000
2015-10-21469500.00470500.00461000.00464000.00512237560000
2015-10-20478500.00482500.00470500.00471000.00627298879500
2015-10-19464500.00485000.00461500.00474000.001960925045500
2015-10-16453000.00463000.00448500.00457500.00700319541000
2015-10-15443500.00455000.00443500.00447000.00686307051500
2015-10-14443000.00446000.00441000.00446000.0022599895500
2015-10-13449000.00449000.00443000.00443000.00318141626500
2015-10-09447000.00450000.00444500.00449000.00305136378000
2015-10-08452500.00456000.00444000.00447000.00465207868500
2015-10-07465000.00466000.00444000.00447500.00756343760000
2015-10-06458500.00463500.00455000.00458000.00910418632500
2015-10-05449000.00455500.00442500.00452000.00561252476500
2015-10-02446000.00450500.00442000.00442000.00508226605500
2015-10-01446500.00455000.00440500.00450000.00663297111500
2015-09-30436500.00443000.00434000.00439500.00484212425000
2015-09-29440500.00440500.00419000.00429500.001157495479000
2015-09-28448000.00454500.00442500.00444000.00756339252000
2015-09-25435000.00450000.00435000.00450000.00794351853500
2015-09-24429500.00440000.00428500.00429500.00875378095000
2015-09-18441000.00441000.00429500.00429500.00956413646000
2015-09-17412500.00435000.00412500.00430500.00724310092000
2015-09-16411000.00417500.00411000.00412500.00598247802500
2015-09-15410500.00415500.00408500.00408500.00548225441000
2015-09-14416000.00421000.00410000.00410000.00571237204500
2015-09-11397500.00415000.00397500.00414000.00652265973000
2015-09-10400000.00401000.00394500.00398500.001013402774500
2015-09-09406500.00406500.00395000.00400500.00696279013000
2015-09-08396500.00405500.00395000.00395000.00780311108500
2015-09-07409500.00409500.00399000.00403500.001564632851000
2015-09-04424500.00428000.00415000.00415000.00655275521000
2015-09-03418500.00423500.00418500.00422000.00583245445500
2015-09-02427500.00431500.00414000.00421000.001403595056000
2015-09-01441000.00441500.00430000.00432500.001239539004500
2015-08-31443000.00446500.00438500.00442000.00853376902500
2015-08-28445000.00450000.00441500.00441500.00615273550000
2015-08-27439000.00443500.00433000.00439000.00879386200500
2015-08-26444000.00449500.00440000.00440000.0027071197484500
2015-08-25447000.00464500.00440500.00446000.002150968931500
2015-08-24473000.00478500.00464500.00468000.001097517694500
2015-08-21490000.00490000.00480000.00481500.00749362871000
2015-08-20497000.00497500.00490500.00490500.00499245998500
2015-08-19494000.00498000.00494000.00495500.00311154360000

   ※ 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