[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 
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
2016-03-18583000.00590000.00575000.00582000.001083629916000
2016-03-17587000.00589000.00577000.00578000.001532889397000
2016-03-16585000.00589000.00582000.00585000.001050614406000
2016-03-15596000.00596000.00587000.00589000.001200708644000
2016-03-14591000.00595000.00587000.00588000.001418837425000
2016-03-11589000.00593000.00583000.00591000.0025861522760000
2016-03-10599000.00601000.00584000.00584000.0017981061564000
2016-03-09598000.00602000.00593000.00600000.0023861427847000
2016-03-08590000.00602000.00590000.00595000.001379823015000
2016-03-07592000.00598000.00585000.00592000.0017561037242000
2016-03-04593000.00598000.00582000.00594000.0020001181317000
2016-03-03598000.00606000.00596000.00598000.0016781009933000
2016-03-02601000.00609000.00600000.00603000.0024691492409000
2016-03-01596000.00602000.00589000.00598000.0021271267913000
2016-02-29605000.00606000.00594000.00606000.0030541837543000
2016-02-26590000.00604000.00588000.00604000.0026991610286000
2016-02-25569000.00600000.00567000.00590000.0031881856487000
2016-02-24563000.00581000.00560000.00574000.0023081319214000
2016-02-23556000.00567000.00555000.00564000.001635917283000
2016-02-22558000.00570000.00556000.00557000.0021021181075000
2016-02-19543000.00564000.00539000.00560000.0027341511036000
2016-02-18557000.00562000.00543000.00545000.001629897986000
2016-02-17554000.00560000.00544000.00558000.0018251010639000
2016-02-16568000.00580000.00555000.00556000.0020451162707000
2016-02-15555000.00571000.00550000.00558000.0018081014406000
2016-02-12541000.00547000.00521000.00528000.0030471623852000
2016-02-10558000.00560000.00538000.00551000.0018811034100000
2016-02-09566000.00569000.00556000.00558000.0024601379683000
2016-02-08550000.00571000.00549000.00566000.0020311144050000
2016-02-05552000.00570000.00552000.00556000.0019461090359000
2016-02-04579000.00580000.00562000.00562000.0022271267226000
2016-02-03560000.00581000.00554000.00581000.0020281156773000
2016-02-02561000.00569000.00554000.00569000.0018151023217000
2016-02-01564000.00595000.00562000.00568000.0050692935703000
2016-01-29510000.00544000.00506000.00540000.0019421023688000
2016-01-28513000.00513000.00507000.00507000.001043531615000
2016-01-27505000.00523000.00504000.00518000.001581814325000
2016-01-26489000.00507000.00489000.00499000.001208604088500
2016-01-25490000.00499000.00488500.00492500.001329656506500
2016-01-22488500.00496000.00488000.00490000.001545758854000
2016-01-21491000.00495000.00482000.00487500.0024611203599000
2016-01-20501000.00507000.00490500.00493000.001514758344500
2016-01-19510000.00510000.00498000.00504000.001837926666500
2016-01-18499500.00509000.00493500.00503000.001973991443500
2016-01-15512000.00514000.00500000.00503000.0025561292855000
2016-01-14497500.00502000.00494000.00500000.001694844095000
2016-01-13507000.00511000.00503000.00503000.001669845386000
2016-01-12493500.00504000.00491500.00504000.0038101906097500
2016-01-08497000.00499000.00490000.00498500.001674830817500
2016-01-07499000.00501000.00495000.00498500.001131563214500
2016-01-06505000.00511000.00499000.00500000.00934470727500
2016-01-05507000.00509000.00500000.00503000.001641826505000
2016-01-04511000.00511000.00503000.00508000.001528773413000
2015-12-30510000.00516000.00506000.00513000.00842430325000
2015-12-29516000.00518000.00510000.00512000.00833427693000
2015-12-28515000.00518000.00511000.00518000.00690355149000
2015-12-25512000.00516000.00512000.00516000.00740380534000
2015-12-24520000.00520000.00514000.00516000.001334688777000
2015-12-22517000.00521000.00514000.00520000.00996516254000
2015-12-21522000.00529000.00514000.00517000.001847958332000
2015-12-18522000.00530000.00515000.00522000.0041582170269000
2015-12-17524000.00540000.00520000.00522000.0051932741656000
2015-12-16524000.00528000.00516000.00525000.002014110515364000
2015-12-15519000.00526000.00517000.00521000.00137447168550000
2015-12-14500000.00518000.00499500.00516000.0049852551045500
2015-12-11509000.00509000.00501000.00506000.0025691300174000
2015-12-10490000.00505000.00489000.00501000.0064103177824000
2015-12-09487000.00492500.00483000.00492500.0076533742282500
2015-12-08488500.00492000.00481500.00482000.0042922082454000
2015-12-07494000.00499000.00491500.00494000.001956968923500
2015-12-04487500.00497000.00487500.00495000.001827902358500
2015-12-03489000.00495000.00485000.00493500.001251612421000
2015-12-02497500.00503000.00490000.00490500.001850915840000
2015-12-01497000.00502000.00493000.00496000.001333661666500
2015-11-30501000.00510000.00501000.00506000.001753887053000
2015-11-27494000.00503000.00494000.00501000.0025111250630000
2015-11-26498500.00504000.00497000.00504000.001349673595500

   ※ 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