[3279 東証] アクティビア・プロパティーズ投資法人 投資証券 日足 時系列データ

[3279 東証] アクティビア・プロパティーズ投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28529000.00531000.00524000.00528000.001452765780000
2017-03-27526000.00528000.00523000.00526000.001061557750000
2017-03-24527000.00529000.00525000.00526000.001383729087000
2017-03-23532000.00532000.00528000.00528000.001141603949000
2017-03-22532000.00544000.00531000.00533000.0019851065220000
2017-03-21534000.00542000.00534000.00534000.001134609551000
2017-03-17536000.00541000.00532000.00537000.0020861119950000
2017-03-16532000.00537000.00530000.00536000.00999533521000
2017-03-15531000.00534000.00526000.00534000.001705904292000
2017-03-14534000.00534000.00529000.00531000.001346715152000
2017-03-13530000.00535000.00527000.00533000.001611855996000
2017-03-10529000.00533000.00529000.00531000.001324702690000
2017-03-09530000.00536000.00528000.00534000.001814965215000
2017-03-08537000.00538000.00531000.00535000.001486794837000
2017-03-07543000.00544000.00539000.00539000.001151622039000
2017-03-06542000.00549000.00541000.00544000.00990539175000
2017-03-03542000.00544000.00538000.00544000.001476799438000
2017-03-02552000.00553000.00540000.00545000.0023321273035000
2017-03-01556000.00558000.00551000.00552000.001650914478000
2017-02-28553000.00555000.00550000.00555000.0024321344246000
2017-02-27555000.00557000.00551000.00553000.0023981325531000
2017-02-24552000.00558000.00548000.00558000.0020671142893000
2017-02-23547000.00555000.00545000.00554000.0019121051720000
2017-02-22540000.00547000.00540000.00545000.001668908171000
2017-02-21538000.00545000.00535000.00543000.001355734338000
2017-02-20538000.00538000.00534000.00538000.00956512653000
2017-02-17532000.00538000.00531000.00535000.001590851023000
2017-02-16538000.00538000.00532000.00535000.001348720982000
2017-02-15533000.00538000.00527000.00536000.001271677435000
2017-02-14536000.00538000.00533000.00533000.001401750216000
2017-02-13540000.00541000.00535000.00537000.001291694708000
2017-02-10541000.00542000.00534000.00539000.001573846753000
2017-02-09536000.00544000.00534000.00539000.001601864230000
2017-02-08545000.00550000.00540000.00540000.001311712594000
2017-02-07543000.00548000.00537000.00548000.001235672762000
2017-02-06549000.00552000.00546000.00547000.001183648903000
2017-02-03549000.00554000.00546000.00552000.001463805011000
2017-02-02550000.00551000.00546000.00549000.00959526299000
2017-02-01553000.00556000.00549000.00551000.001579872784000
2017-01-31552000.00558000.00548000.00552000.001620895287000
2017-01-30551000.00553000.00548000.00550000.001672920136000
2017-01-27553000.00556000.00548000.00553000.001529843410000
2017-01-26550000.00560000.00548000.00556000.0025871434484000
2017-01-25547000.00556000.00544000.00554000.0026951484770000
2017-01-24541000.00547000.00540000.00545000.001458792816000
2017-01-23542000.00542000.00533000.00542000.001514817205000
2017-01-20535000.00537000.00529000.00537000.001707909512000
2017-01-19529000.00539000.00529000.00536000.001607860842000
2017-01-18526000.00530000.00522000.00527000.001502792328000
2017-01-17529000.00531000.00521000.00522000.00755396239000
2017-01-16529000.00530000.00524000.00527000.001134596895000
2017-01-13529000.00531000.00526000.00529000.001129596487000
2017-01-12536000.00538000.00528000.00531000.001717912294000
2017-01-11537000.00542000.00535000.00536000.0020211086723000
2017-01-10545000.00546000.00536000.00540000.001650893816000
2017-01-06545000.00549000.00542000.00545000.001379752525000
2017-01-05546000.00551000.00542000.00546000.001403766728000
2017-01-04544000.00545000.00534000.00541000.0027491480881000
2016-12-30544000.00559000.00543000.00551000.0018561024881000
2016-12-29541000.00550000.00540000.00540000.0022011197169000
2016-12-28537000.00544000.00537000.00541000.0019431050840000
2016-12-27524000.00539000.00524000.00539000.0022221187613000
2016-12-26529000.00533000.00525000.00531000.0019381027110000
2016-12-22525000.00529000.00523000.00527000.001748920159000
2016-12-21526000.00529000.00521000.00523000.0019831038950000
2016-12-20520000.00529000.00520000.00526000.001691887531000
2016-12-19528000.00529000.00523000.00525000.001422749063000
2016-12-16525000.00528000.00521000.00528000.0050182638966000
2016-12-15518000.00523000.00517000.00522000.001406732118000
2016-12-14519000.00522000.00515000.00522000.0030861604078000
2016-12-13519000.00521000.00513000.00516000.0031891647896000
2016-12-12517000.00522000.00513000.00519000.0025481322168000
2016-12-09511000.00515000.00506000.00515000.0031521613700000
2016-12-08499000.00511000.00497500.00510000.0031861608986500
2016-12-07494000.00499500.00492500.00499500.0029591469249500
2016-12-06492000.00494500.00491500.00494000.0028671413405000
2016-12-05498000.00498000.00490000.00492500.0048092376763000
2016-12-02499500.00501000.00494000.00498000.00183979171732500
2016-12-01501000.00504000.00495000.00499500.0083664188510000
2016-11-30497000.00507000.00497000.00503000.0053952710957500
2016-11-29493000.00502000.00493000.00501000.0051412560369000
2016-11-28492000.00497000.00492000.00494500.0045292239370000
2016-11-25498000.00501000.00493500.00499500.0065143243319500
2016-11-24503000.00506000.00497500.00499000.0069393477476000
2016-11-22495500.00503000.00495000.00501000.00102655120710000
2016-11-21506000.00507000.00499500.00502000.0045512288338000
2016-11-18522000.00522000.00502000.00505000.0026971379593000
2016-11-17508000.00514000.00501000.00514000.0030091532716000
2016-11-16505000.00506000.00495000.00506000.0027301371994500
2016-11-15488500.00501000.00488500.00497500.0027071338034000
2016-11-14495000.00498000.00489500.00491500.001525751084000
2016-11-11498000.00503000.00493000.00495000.001944969388500
2016-11-10505000.00509000.00498500.00498500.001880944724000
2016-11-09512000.00512000.00491500.00507000.001652833336500
2016-11-08506000.00512000.00504000.00508000.001485755376000
2016-11-07502000.00510000.00498000.00506000.001082546191500
2016-11-04506000.00510000.00502000.00503000.001310661958000
2016-11-02507000.00510000.00503000.00505000.001283649088000
2016-11-01512000.00512000.00505000.00505000.001440732066000
2016-10-31504000.00511000.00499500.00510000.00901456874500
2016-10-28510000.00513000.00497000.00499000.0023011153355500
2016-10-27514000.00520000.00510000.00510000.001254644883000
2016-10-26518000.00522000.00513000.00515000.001304673865000
2016-10-25515000.00520000.00514000.00518000.00803415902000
2016-10-24511000.00517000.00511000.00515000.00899462604000
2016-10-21515000.00520000.00512000.00514000.001787922139000
2016-10-20520000.00526000.00516000.00519000.001741906287000
2016-10-19516000.00524000.00514000.00524000.001589825429000
2016-10-18519000.00519000.00511000.00514000.001873963537000
2016-10-17518000.00523000.00516000.00520000.001416734087000
2016-10-14528000.00529000.00516000.00516000.0024361269053000
2016-10-13531000.00532000.00526000.00528000.00867457746000
2016-10-12526000.00530000.00525000.00528000.001316694748000
2016-10-11533000.00537000.00527000.00530000.001347716810000
2016-10-07531000.00531000.00525000.00529000.001683889766000
2016-10-06534000.00536000.00527000.00527000.0021011116096000
2016-10-05532000.00536000.00529000.00530000.001591845773000
2016-10-04530000.00532000.00528000.00531000.001219645840000
2016-10-03534000.00535000.00528000.00531000.00754400207000
2016-09-30531000.00537000.00530000.00537000.001097585874000
2016-09-29535000.00538000.00527000.00529000.001201638606000
2016-09-28540000.00540000.00530000.00534000.00988528028000
2016-09-27539000.00542000.00531000.00538000.001501806491000
2016-09-26534000.00542000.00532000.00534000.00763408396000
2016-09-23533000.00541000.00529000.00536000.001217651855000
2016-09-21530000.00542000.00528000.00535000.001166626073000
2016-09-20542000.00542000.00527000.00532000.001629867281000
2016-09-16545000.00545000.00535000.00544000.0029431594084000
2016-09-15535000.00544000.00534000.00542000.00959516802000
2016-09-14543000.00549000.00535000.00539000.001782966840000
2016-09-13530000.00543000.00528000.00543000.001537822344000
2016-09-12530000.00533000.00526000.00528000.001062561923000
2016-09-09537000.00546000.00533000.00533000.001478795281000
2016-09-08551000.00552000.00535000.00539000.001149622483000
2016-09-07543000.00551000.00542000.00551000.001002548159000
2016-09-06539000.00550000.00535000.00545000.001481806342000
2016-09-05534000.00541000.00528000.00536000.00735392745000
2016-09-02533000.00534000.00525000.00530000.00993526275000
2016-09-01525000.00536000.00513000.00530000.001684887325000
2016-08-31536000.00536000.00528000.00528000.00845449342000
2016-08-30540000.00543000.00534000.00534000.00642345098000
2016-08-29539000.00545000.00532000.00537000.00952513130000
2016-08-26538000.00545000.00536000.00536000.001250674726000
2016-08-25537000.00543000.00532000.00538000.001223659392000
2016-08-24532000.00535000.00529000.00533000.00409217588000
2016-08-23528000.00537000.00527000.00533000.00719382400000
2016-08-22525000.00533000.00521000.00531000.001332704149000
2016-08-19547000.00548000.00533000.00533000.00898482636000
2016-08-18546000.00550000.00532000.00548000.001481803354000
2016-08-17550000.00551000.00544000.00547000.00839458958000
2016-08-16557000.00557000.00546000.00548000.00900495887000
2016-08-15552000.00558000.00548000.00553000.00431237201000
2016-08-12556000.00561000.00549000.00552000.001032572345000
2016-08-10549000.00555000.00549000.00550000.00623343378000
2016-08-09553000.00556000.00546000.00546000.00713392651000
2016-08-08552000.00560000.00550000.00553000.001456807581000
2016-08-05556000.00559000.00547000.00552000.001784986204000
2016-08-04545000.00564000.00543000.00560000.0024721366983000
2016-08-03537000.00545000.00528000.00543000.001424765922000
2016-08-02542000.00545000.00532000.00541000.001531824956000
2016-08-01538000.00543000.00531000.00542000.001065573075000
2016-07-29544000.00554000.00529000.00535000.0021501152349000
2016-07-28526000.00544000.00526000.00544000.001131607975000
2016-07-27530000.00534000.00524000.00526000.001281676634000
2016-07-26531000.00538000.00523000.00529000.001630859490000
2016-07-25540000.00541000.00530000.00531000.001472786554000
2016-07-22535000.00539000.00525000.00535000.001822971014000
2016-07-21546000.00549000.00537000.00538000.001574851185000
2016-07-20538000.00545000.00533000.00537000.001851994306000
2016-07-19542000.00546000.00537000.00540000.00853460953000
2016-07-15553000.00554000.00542000.00542000.001314720035000
2016-07-14544000.00557000.00544000.00555000.001222673205000
2016-07-13552000.00557000.00544000.00544000.001159635950000
2016-07-12536000.00556000.00536000.00544000.001434788013000
2016-07-11541000.00548000.00536000.00536000.001340725399000
2016-07-08545000.00551000.00538000.00538000.001369744039000
2016-07-07539000.00547000.00533000.00547000.001441779171000
2016-07-06535000.00539000.00529000.00536000.001633871646000
2016-07-05542000.00544000.00538000.00538000.00748404182000
2016-07-04536000.00543000.00533000.00539000.00861462705000
2016-07-01540000.00544000.00531000.00537000.001507809982000
2016-06-30525000.00545000.00525000.00544000.0018921018185000
2016-06-29522000.00535000.00522000.00523000.0023121222134000
2016-06-28515000.00531000.00512000.00530000.0022151155711000
2016-06-27525000.00529000.00510000.00511000.001870966972000
2016-06-24537000.00544000.00510000.00510000.0033721753278000
2016-06-23541000.00541000.00528000.00540000.001474788389000
2016-06-22554000.00554000.00537000.00537000.001063578291000
2016-06-21550000.00555000.00545000.00554000.00763419062000
2016-06-20542000.00550000.00537000.00546000.001439781606000
2016-06-17537000.00544000.00535000.00540000.0019111031985000
2016-06-16550000.00554000.00539000.00539000.001193649201000
2016-06-15552000.00554000.00546000.00549000.001181649885000
2016-06-14555000.00559000.00548000.00553000.0018431018192000
2016-06-13567000.00568000.00560000.00561000.001014570904000
2016-06-10569000.00573000.00565000.00571000.001302739949000
2016-06-09567000.00575000.00566000.00574000.00840478874000
2016-06-08572000.00573000.00567000.00570000.001241707290000
2016-06-07569000.00574000.00566000.00574000.001258717853000
2016-06-06569000.00574000.00565000.00572000.001058602745000
2016-06-03563000.00580000.00560000.00577000.001712978727000
2016-06-02566000.00571000.00561000.00565000.00778440027000
2016-06-01564000.00572000.00560000.00569000.001170661700000
2016-05-31562000.00569000.00560000.00566000.001051593523000
2016-05-30558000.00565000.00557000.00565000.00823462934000
2016-05-27557000.00563000.00556000.00559000.001024573214000
2016-05-26577000.00577000.00563000.00566000.0024791408667000
2016-05-25573000.00577000.00570000.00577000.00907520748000
2016-05-24568000.00577000.00568000.00573000.001696970986000
2016-05-23579000.00580000.00568000.00572000.0029771704523000
2016-05-20578000.00587000.00577000.00583000.0023191351078000
2016-05-19584000.00585000.00573000.00578000.0020991212701000
2016-05-18578000.00586000.00575000.00585000.0027191582375000
2016-05-17577000.00586000.00576000.00580000.0018391067751000
2016-05-16581000.00586000.00577000.00581000.0022841327418000
2016-05-13579000.00586000.00575000.00582000.0021261233205000
2016-05-12580000.00588000.00579000.00584000.001499874464000
2016-05-11594000.00598000.00584000.00585000.0018601094919000
2016-05-10588000.00601000.00581000.00601000.0025531508512000
2016-05-09578000.00590000.00576000.00588000.001298758277000
2016-05-06580000.00587000.00579000.00583000.001291752745000
2016-05-02586000.00587000.00567000.00583000.0021811263047000
2016-04-28574000.00582000.00569000.00578000.001634941150000
2016-04-27576000.00585000.00571000.00578000.001447838952000
2016-04-26596000.00603000.00579000.00583000.0026311547235000
2016-04-25574000.00601000.00568000.00597000.0035692084349000
2016-04-22568000.00582000.00567000.00569000.0020031149114000
2016-04-21566000.00573000.00563000.00573000.001635928195000
2016-04-20568000.00582000.00566000.00566000.001223699046000
2016-04-19567000.00578000.00567000.00571000.001196684164000
2016-04-18568000.00580000.00565000.00567000.001429818814000
2016-04-15581000.00583000.00573000.00573000.001122647312000
2016-04-14572000.00588000.00570000.00581000.001128653559000
2016-04-13571000.00575000.00565000.00572000.00863492041000
2016-04-12571000.00578000.00570000.00570000.00720412530000
2016-04-11580000.00584000.00576000.00576000.00787455827000
2016-04-08567000.00582000.00565000.00581000.001057610845000
2016-04-07580000.00586000.00574000.00577000.00893516023000
2016-04-06582000.00586000.00575000.00580000.001569912240000
2016-04-05564000.00586000.00563000.00586000.0019401125489000
2016-04-04564000.00578000.00558000.00570000.0025561452732000
2016-04-01578000.00584000.00564000.00564000.0027621575713000
2016-03-31588000.00593000.00579000.00584000.0026701562957000
2016-03-30588000.00590000.00582000.00582000.001693991554000
2016-03-29582000.00593000.00579000.00588000.001544907185000
2016-03-28579000.00582000.00575000.00581000.00607350744000
2016-03-25573000.00581000.00573000.00576000.00775446600000
2016-03-24590000.00592000.00578000.00578000.001387807764000
2016-03-23590000.00601000.00590000.00593000.0019171145851000
2016-03-22584000.00597000.00584000.00595000.0020001181542000

   ※ 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