[3290 東証] SIA不動産投資法人 投資証券 日足 時系列データ

[3290 東証] SIA不動産投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26192700.00193000.00192200.00192200.0048292875100
2017-05-25193300.00194000.00192600.00192900.0047190929400
2017-05-24192800.00194400.00192600.00193300.00926179037600
2017-05-23192200.00192700.00191800.00192700.0022242701000
2017-05-22192100.00192300.00191800.00192200.0024547054600
2017-05-19192000.00192300.00191500.00192100.0010620343200
2017-05-18189300.00192000.00188600.00192000.0037671576400
2017-05-17191100.00191400.00189000.00189800.0043382344700
2017-05-16191300.00192000.00190900.00191700.0019737722200
2017-05-15192900.00193000.00191200.00191200.0031560448800
2017-05-12192800.00192900.00191500.00192900.0025148283000
2017-05-11193500.00193500.00192100.00192300.0017633871100
2017-05-10192700.00193800.00191400.00193100.0050296812000
2017-05-09193000.00193400.00192700.00192700.0028254421100
2017-05-08191100.00193900.00190500.00193000.00610117524600
2017-05-02191200.00191400.00190500.00190500.0023845468400
2017-05-01191100.00192200.00190200.00190200.0026951455300
2017-04-28191100.00192200.00190100.00191400.0042781738000
2017-04-27189000.00192000.00189000.00191200.00843160726900
2017-04-26191000.00191700.00189200.00189200.00649123476700
2017-04-25192300.00192600.00190400.00190800.0048793072700
2017-04-24192000.00194000.00191000.00193400.001601308674800
2017-04-21190200.00193100.00190200.00191500.00811155845800
2017-04-20190600.00191800.00189500.00190400.0043683208600
2017-04-19191000.00193300.00190300.00190600.001361260782400
2017-04-18182000.00191100.00182000.00191100.002113397006400
2017-04-17177900.00181900.00177100.00181800.001128201920000
2017-04-14175900.00176200.00175400.00175400.0031054489400
2017-04-13176600.00176900.00175800.00176100.0040471178300
2017-04-12177900.00178100.00176000.00176200.001020180557500
2017-04-11179000.00179100.00178200.00178300.0027749474200
2017-04-10179400.00179600.00178100.00178700.0033660102200
2017-04-07179300.00179300.00177300.00179200.0034160813700
2017-04-06176800.00179100.00176700.00179000.00680120638300
2017-04-05179800.00179800.00177000.00177700.001216216727200
2017-04-04181800.00181900.00179700.00179700.001191214961900
2017-04-03182800.00182900.00181900.00182200.0048989258700
2017-03-31181700.00184700.00181400.00182700.00641117252700
2017-03-30183100.00183200.00181000.00181300.001821331236500
2017-03-29184800.00184800.00183500.00183500.00936172205300
2017-03-28184400.00185800.00184200.00184800.00640118122200
2017-03-27186500.00186500.00184000.00184500.001044193184100
2017-03-24186200.00186900.00186000.00186000.0042378809900
2017-03-23188200.00188400.00186200.00186400.00536100165800
2017-03-22189000.00189100.00187500.00188700.0041077247800
2017-03-21189000.00189500.00188100.00188100.0052498988700
2017-03-17186600.00189100.00186500.00189100.001262236846700
2017-03-16186300.00187200.00186200.00187200.00566105809400
2017-03-15186300.00187300.00186100.00187300.0047488460300
2017-03-14187100.00187800.00186200.00186600.0052498016700
2017-03-13189000.00189100.00185700.00187700.001303244721000
2017-03-10188900.00190400.00188900.00189100.0041879164800
2017-03-09189600.00190200.00189000.00190200.0050695824900
2017-03-08190600.00190600.00189800.00189800.00614116793100
2017-03-07191600.00191900.00190700.00190700.0047290233900
2017-03-06192800.00192800.00191800.00192100.00532102204700
2017-03-03193100.00193600.00192100.00192500.0049094515400
2017-03-02193200.00194000.00193100.00193100.0040778681500
2017-03-01193600.00194400.00193100.00193100.0048894381200
2017-02-28195400.00195500.00193400.00193400.0047291820600
2017-02-27194400.00195200.00194100.00195000.001561304040600
2017-02-24193200.00194400.00193200.00194100.001745337670400
2017-02-23398500.00401500.00398000.00401500.00816325763500
2017-02-22399000.00399500.00398000.00398000.00440175413500
2017-02-21397500.00399500.00397000.00399000.00287114294000
2017-02-20399500.00399500.00397000.00398500.00459182659000
2017-02-17397500.00398000.00396000.00396000.0021986892000
2017-02-16398000.00398000.00396000.00397000.00369146401000
2017-02-15399000.00399000.00396500.00397500.00501199100000
2017-02-14397500.00400000.00397500.00400000.00426169791000
2017-02-13397000.00399000.00396000.00397500.00299118878000
2017-02-10395500.00397500.00394500.00395500.0025299696000
2017-02-09395500.00396500.00394500.00394500.00283111919500
2017-02-08397000.00397500.00395500.00395500.00357141470000
2017-02-07396000.00399000.00396000.00399000.00346137496500
2017-02-06397500.00398500.00396000.00397000.0019276267000
2017-02-03397000.00399000.00395500.00396000.00282111922000
2017-02-02398500.00400000.00397000.00397500.00395157289000
2017-02-01398500.00401000.00397500.00398500.00335133540500
2017-01-31404000.00404000.00398000.00399000.00488195637000
2017-01-30397500.00405000.00397500.00403000.00959385209500
2017-01-27395500.00399500.00394500.00399500.00584231712500
2017-01-26395500.00395500.00393500.00394500.0021685179500
2017-01-25395000.00395500.00393500.00394500.0019576904000
2017-01-24395000.00396000.00394500.00394500.0018773900500
2017-01-23396000.00396000.00394000.00395500.0018974658000
2017-01-20393500.00396000.00393500.00396000.0022889901000
2017-01-19395500.00396500.00394000.00394000.0018974682500
2017-01-18392500.00396000.00392500.00395000.00543214379000
2017-01-17393000.00394000.00392500.00393500.00439172603000
2017-01-16395000.00395500.00392500.00393000.00287113109500
2017-01-13392500.00394000.00392000.00394000.0023291218500
2017-01-12394500.00394500.00392000.00392000.0024194720000
2017-01-11395000.00396000.00393000.00393500.00329129873500
2017-01-10395500.00396500.00392500.00394000.00439172974500
2017-01-06394500.00396500.00393500.00394500.00514203054500
2017-01-05395000.00396500.00394500.00394500.00344135898000
2017-01-04394000.00396500.00392500.00395500.00567223901000
2016-12-30390000.00397000.00390000.00396000.00752296015000
2016-12-29389000.00391000.00388000.00390000.00339132018000
2016-12-28383000.00390500.00383000.00389500.00390151071500
2016-12-27380000.00383500.00379000.00383500.00733279335500
2016-12-26380500.00381000.00379500.00381000.00588223624500
2016-12-22382500.00383000.00381000.00382000.0024995054000
2016-12-21382500.00383500.00382000.00383000.00291111408500
2016-12-20381500.00382500.00380500.00382000.0019172865000
2016-12-19383000.00383500.00381000.00382500.00262100169500
2016-12-16383500.00384000.00381500.00383000.00312119430000
2016-12-15384500.00385500.00383500.00384000.0013551878000
2016-12-14384500.00386000.00383000.00385000.0020779539500
2016-12-13384000.00385000.00383000.00384000.0023389492000
2016-12-12382500.00385500.00382500.00384000.00292112162000
2016-12-09380000.00382500.00379000.00382500.00504191885500
2016-12-08379000.00380000.00378500.00379500.00375142235500
2016-12-07378000.00378500.00377000.00378000.0025797091000
2016-12-06378500.00379000.00377500.00379000.00325123018500
2016-12-05376500.00378500.00376500.00378500.00295111397500
2016-12-02377000.00378000.00376500.00376500.00274103356500
2016-12-01379000.00379000.00376000.00376000.00294110931000
2016-11-30374500.00379000.00374500.00379000.00372140286500
2016-11-29372500.00374500.00372000.00374500.0017464998500
2016-11-28371000.00374500.00370500.00373000.00399148662500
2016-11-25371500.00374000.00370000.00370500.00335124303500
2016-11-24371500.00376000.00371000.00371500.00476177400000
2016-11-22378000.00378500.00373500.00373500.00386145295500
2016-11-21377000.00380000.00377000.00378500.00671253916000
2016-11-18370000.00378500.00369500.00377000.001126423301500
2016-11-17364000.00367000.00363000.00367000.00430157075000
2016-11-16363000.00365000.00361500.00365000.00283102794500
2016-11-15359500.00362500.00359500.00362500.00381137462500
2016-11-14357500.00362000.00357500.00360000.00413148771500
2016-11-11354000.00358000.00352000.00358000.00422150017000
2016-11-10352000.00355000.00351500.00352000.00630222227500
2016-11-09356000.00356500.00341500.00350500.00871304311500
2016-11-08357000.00358000.00355000.00355000.00495176444500
2016-11-07360000.00360500.00356500.00357000.00656234977000
2016-11-04363000.00363000.00360000.00360000.00503181799500
2016-11-02368500.00369000.00365000.00365000.00640235033500
2016-11-01373500.00373500.00369000.00369000.00402148897500
2016-10-31370000.00373500.00370000.00371500.00323119981500
2016-10-28372000.00373000.00370000.00370000.00447165815500
2016-10-27373000.00374000.00371500.00371500.00348129626000
2016-10-26372000.00374500.00372000.00373500.0022885087000
2016-10-25376000.00376500.00372000.00372000.00600224029500
2016-10-24378000.00378500.00376000.00376500.00332125130000
2016-10-21378500.00381000.00377000.00377500.00368139637000
2016-10-20381000.00381500.00377500.00377500.00408154605500
2016-10-19378500.00381500.00378500.00381000.00448170336500
2016-10-18378500.00380000.00377000.00378500.00345130742500
2016-10-17378000.00381000.00376000.00377000.00376142239000
2016-10-14376500.00380000.00375500.00377500.00381144113500
2016-10-13375500.00377500.00375000.00376500.00402151356000
2016-10-12375000.00376500.00374500.00374500.00453170047000
2016-10-11376000.00377500.00375000.00375000.0020275951500
2016-10-07376500.00377500.00375000.00375500.00356133827500
2016-10-06377000.00378500.00376000.00376500.00273102907000
2016-10-05377500.00380000.00376500.00377500.00348131517500
2016-10-04378000.00378500.00375500.00378500.0024893461500
2016-10-03378000.00378500.00375500.00377000.00334125910000
2016-09-30376500.00381000.00375500.00381000.00408153973000
2016-09-29379000.00380500.00377000.00377000.00451170456000
2016-09-28381500.00382500.00379000.00379000.0024191651500
2016-09-27379500.00383000.00377500.00382500.00534202797000
2016-09-26380500.00382000.00379000.00379500.0022083653500
2016-09-23381500.00384000.00380500.00380500.0021682492000
2016-09-21383500.00384500.00380000.00381500.00471180088000
2016-09-20373500.00384000.00373000.00384000.00768291658500
2016-09-16373500.00374500.00371000.00374000.00536200203000
2016-09-15378000.00378500.00369000.00374500.001259471154000
2016-09-14384500.00384500.00378500.00378500.00618235394000
2016-09-13380000.00383500.00380000.00382000.00630240183500
2016-09-12385500.00386500.00379000.00379500.001172447810500
2016-09-09388000.00389000.00386000.00387000.001104427601000
2016-09-08389000.00389500.00388000.00388500.00793308063000
2016-09-07391000.00392000.00389000.00389500.001779694560500
2016-09-06390000.00392500.00387500.00391000.0037151450508500
2016-09-05392500.00393000.00391000.00391000.00644252119500
2016-09-02393000.00394000.00391500.00392000.00826324279000
2016-09-01398000.00398000.00395000.00395000.00602238109500
2016-08-31401000.00401500.00394500.00398000.001266503071000
2016-08-30404000.00404000.00400000.00401000.00842338275500
2016-08-29405000.00409000.00402000.00404000.001630659220000
2016-08-26423000.00424000.00421500.00421500.00586247718500
2016-08-25423000.00423000.00421000.00423000.00299126260000
2016-08-24422500.00424000.00422000.00422000.0023398494000
2016-08-23422000.00423500.00420000.00422000.0020988232000
2016-08-22425000.00426000.00415000.00424000.00493207471000
2016-08-19428500.00429000.00425000.00425000.0017775519500
2016-08-18428500.00429000.00427500.00428000.0016068495500
2016-08-17430000.00430000.00428000.00428500.0020487441000
2016-08-16431000.00432500.00430000.00430000.0013156487000
2016-08-15430500.00432000.00430500.00431000.005021565000
2016-08-12429500.00432000.00429500.00430500.007231015000
2016-08-10430000.00430500.00429000.00429500.007632658500
2016-08-09432000.00432000.00429000.00430000.007833588000
2016-08-08432500.00432500.00429000.00430000.0011850775000
2016-08-05430500.00434000.00429000.00432500.0023099454000
2016-08-04429000.00432500.00428500.00432000.00408175505000
2016-08-03427000.00432000.00427000.00429000.00326139790000
2016-08-02429500.00431500.00427000.00428500.00280119943500
2016-08-01430000.00433000.00426500.00428500.00489210190000
2016-07-29428500.00430500.00427000.00430000.00429184010000
2016-07-28428500.00432000.00428500.00431500.00359154334500
2016-07-27429000.00430500.00427000.00428500.0023399888000
2016-07-26428500.00429500.00424000.00428000.00315134637500
2016-07-25425000.00429500.00424000.00429000.00418178589500
2016-07-22420000.00423500.00419500.00423500.00377159286000
2016-07-21420000.00421500.00419000.00420000.00245102940000
2016-07-20420000.00421500.00419000.00419500.0012251223500
2016-07-19420500.00422000.00419000.00420000.0015464678500
2016-07-15421500.00421500.00419000.00419500.0016368465500
2016-07-14418000.00421000.00417500.00421000.00283118623500
2016-07-13417000.00418500.00416000.00416500.00296123494000
2016-07-12416000.00417500.00415500.00416000.00247102739500
2016-07-11417000.00418000.00414500.00415000.0015463957000
2016-07-08415500.00417000.00415000.00415000.0011949447000
2016-07-07416000.00416000.00413000.00415500.0014058023000
2016-07-06419500.00419500.00414500.00415000.0021790278000
2016-07-05421000.00422000.00419500.00421000.006929019000
2016-07-04426500.00426500.00421500.00422000.0011046584000
2016-07-01427000.00427000.00421500.00425500.0017072094000
2016-06-30423000.00427000.00423000.00426500.00240102135500
2016-06-29418000.00420500.00415000.00418500.0018376652000
2016-06-28408500.00419500.00408000.00419000.00414172159500
2016-06-27409000.00414500.00407000.00407000.00268109657500
2016-06-24417500.00421500.00407000.00407000.00761313449500
2016-06-23419500.00419500.00415500.00419000.0021087565500
2016-06-22420500.00422000.00419000.00419500.0012753345500
2016-06-21422500.00423500.00420000.00421500.0010242987500
2016-06-20421500.00423000.00419000.00421000.0014561058500
2016-06-17416000.00422500.00416000.00420000.00305127896000
2016-06-16424000.00425000.00416000.00416000.00252105847500
2016-06-15419000.00425000.00417500.00421000.0014460594500
2016-06-14424000.00427000.00419000.00420000.00268112871500
2016-06-13433000.00433000.00422000.00422500.0023499806500
2016-06-10433000.00434000.00432500.00434000.0018278826500
2016-06-09430000.00433500.00428000.00433000.009741823000
2016-06-08428000.00432500.00428000.00431500.0020789206500
2016-06-07427000.00428500.00426500.00427500.009540604500
2016-06-06430000.00430000.00426500.00427500.009841962500
2016-06-03426000.00433000.00426000.00430500.00311133539500
2016-06-02423500.00428000.00423500.00426500.0021892975500
2016-06-01425000.00427000.00423500.00425000.0010645140500
2016-05-31422000.00426000.00422000.00426000.008636516000
2016-05-30419000.00426000.00418500.00423500.00424179229500
2016-05-27419500.00420500.00419000.00419500.0019983479000
2016-05-26423500.00423500.00419500.00420000.0017874944000
2016-05-25422500.00423000.00420000.00422500.0018778828000
2016-05-24422000.00424000.00421000.00423000.0012954482000
2016-05-23424000.00424000.00419500.00422500.0023197263500

   ※ 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