[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 
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
2016-05-20421000.00424500.00421000.00424000.0017272778000
2016-05-19421000.00424000.00421000.00424000.0022695444000
2016-05-18420500.00422000.00420000.00420000.0019280768000
2016-05-17423000.00424000.00420500.00421000.0017975588500
2016-05-16422500.00424000.00420500.00421500.0016670035500
2016-05-13421500.00425000.00421500.00424500.006728339500
2016-05-12424500.00425000.00421500.00422500.0017774929000
2016-05-11432500.00433000.00425500.00425500.00236101048500
2016-05-10429000.00431500.00425000.00431500.0011951094500
2016-05-09422500.00429000.00420500.00428000.0022595946500
2016-05-06420500.00424000.00418500.00418500.0017372743000
2016-05-02420000.00421000.00418000.00420500.00288120803000
2016-04-28426500.00432000.00421500.00423500.00434184764000
2016-04-27433000.00433500.00426000.00426000.00353151516500
2016-04-26438500.00440000.00433000.00436000.00319139289500
2016-04-25434500.00439500.00433500.00438000.00642280554000
2016-04-22420000.00437000.00417500.00432500.001393600531500
2016-04-21418500.00421000.00418000.00419500.00351147148000
2016-04-20419000.00420500.00417500.00417500.00255106824000
2016-04-19418500.00421000.00417500.00417500.00303127025500
2016-04-18420500.00420500.00416500.00418500.00291121916000
2016-04-15429500.00429500.00420500.00420500.00840355586500
2016-04-14427500.00431500.00424000.00429500.0016068565000
2016-04-13426000.00427500.00424500.00427500.0010745614000
2016-04-12424000.00427500.00423000.00425500.0012954910500
2016-04-11425500.00426500.00422500.00423000.0016569914000
2016-04-08425000.00427500.00423500.00427000.0012753947000
2016-04-07427000.00429000.00424000.00426000.00318135436500
2016-04-06432500.00434500.00426500.00426500.00328141100500
2016-04-05437500.00437500.00432500.00436000.00232100871500
2016-04-04433000.00438500.00433000.00437000.00378164559500
2016-04-01444000.00444000.00434500.00436000.00278121489000
2016-03-31439000.00444500.00438500.00444500.0011952619000
2016-03-30438000.00441500.00436000.00439000.00242106092500
2016-03-29436500.00442000.00436500.00438000.0013659618000
2016-03-28437000.00437000.00434000.00436000.00243105941000
2016-03-25437500.00440000.00436500.00436500.008637647500
2016-03-24444000.00444000.00436500.00437500.0017275433500
2016-03-23446500.00448000.00442000.00444000.0017377031000
2016-03-22438000.00445000.00438000.00444000.00315138892000
2016-03-18440500.00441500.00438000.00438000.0010244818500
2016-03-17447000.00447000.00437000.00439500.0019485333500
2016-03-16450000.00450500.00442500.00442500.00375166711500
2016-03-15452500.00454500.00450500.00452000.00308139383000
2016-03-14456500.00456500.00452500.00454000.0018885429500
2016-03-11448000.00456500.00447000.00456500.00683308696000
2016-03-10443000.00446500.00439500.00444500.00367162529000
2016-03-09439000.00443000.00436500.00443000.00526231337000
2016-03-08429000.00439000.00429000.00438000.00648281108000
2016-03-07425000.00428000.00423500.00428000.00391166619000
2016-03-04422000.00424500.00421000.00424500.00369155940500
2016-03-03423500.00425000.00421000.00422000.00459194131000
2016-03-02424500.00425000.00423000.00423000.00334141598000
2016-03-01423500.00425000.00418500.00420000.00394166005500
2016-02-29429000.00429000.00423500.00424500.00307130931000
2016-02-26428500.00431500.00422500.00426500.00533227632000
2016-02-25425500.00431000.00425000.00429500.00661283257500
2016-02-24434000.00441500.00431500.00439000.00953417090000
2016-02-23437000.00438000.00432000.00434500.00440191445500
2016-02-22430000.00439000.00429500.00434000.00920399272500
2016-02-19425000.00430000.00422500.00430000.00663282340500
2016-02-18432500.00432500.00424000.00424500.00314134294500
2016-02-17430000.00433500.00422000.00427000.00625267729500
2016-02-16421500.00437500.00420000.00429500.00621266664500
2016-02-15412000.00421500.00412000.00416500.00475198077000
2016-02-12403000.00406500.00396000.00399500.001412566549500
2016-02-10431500.00431500.00408500.00415000.00691288521500
2016-02-09430000.00437500.00428000.00428000.00558240755000
2016-02-08437000.00437500.00431500.00436000.00427185903500
2016-02-05444000.00447500.00436500.00438000.00876386227500
2016-02-04453000.00455000.00448000.00448000.00551248677500
2016-02-03451500.00456500.00441000.00455500.00848380814500
2016-02-02464000.00464000.00455500.00458500.00418192131000
2016-02-01459500.00468000.00456500.00460000.00730337638000
2016-01-29434500.00450500.00430000.00448500.00492217303000
2016-01-28432500.00434000.00429500.00431000.0016370420500
2016-01-27426000.00432500.00423500.00432500.00262112082000
2016-01-26419000.00423000.00415000.00420000.00315131929000
2016-01-25418500.00425000.00414000.00420000.00287120235000
2016-01-22406500.00411500.00406000.00410000.0022089856000
2016-01-21405000.00409500.00401000.00401500.00398161022500
2016-01-20420500.00422500.00405500.00406000.00547226129500
2016-01-19418500.00421500.00416000.00420000.0017774069500
2016-01-18418500.00424500.00416000.00418500.00449188738000
2016-01-15432500.00435000.00424500.00425000.0020889178000
2016-01-14429000.00433000.00426500.00429500.00258110951000
2016-01-13431500.00437500.00431500.00436000.0020589199000
2016-01-12440000.00440000.00422000.00423500.00570245962500
2016-01-08444500.00449000.00442000.00442000.00355157484500
2016-01-07455500.00455500.00445000.00445000.00378169544500
2016-01-06456000.00462000.00455000.00455500.0018182721500
2016-01-05462500.00462500.00456000.00459500.00253116367000
2016-01-04469500.00469500.00461000.00465000.00306142356500
2015-12-30463000.00468000.00463000.00468000.0014567415000
2015-12-29460000.00464000.00459000.00462500.00263121562500
2015-12-28454000.00461000.00450500.00460000.00243110941000
2015-12-25451500.00452000.00447500.00451500.00702315690500
2015-12-24461500.00461500.00451000.00451500.00476215989000
2015-12-22455500.00459500.00454500.00458500.0021196236000
2015-12-21460000.00462000.00454500.00455000.00567259607500
2015-12-18460000.00464500.00458500.00463000.00293134654000
2015-12-17461500.00467000.00461000.00461000.0019288921000
2015-12-16460000.00461500.00457500.00461000.006329002000
2015-12-15461000.00461500.00452000.00454500.00241110351500
2015-12-14462000.00462500.00460000.00461000.0016877442500
2015-12-11472000.00472000.00465000.00465000.00391182734000
2015-12-10471500.00471500.00465500.00468000.00460215262500
2015-12-09477500.00477500.00473000.00475500.008439914500
2015-12-08480000.00481000.00473500.00475000.00224106729000
2015-12-07471000.00481500.00470000.00480000.00224106511500
2015-12-04470500.00474500.00469000.00470500.00297139899500
2015-12-03488000.00488000.00473500.00476000.00491234967500
2015-12-02495000.00499000.00484000.00488000.00395193927500
2015-12-01497000.00499000.00495000.00496500.0013667566500
2015-11-30493500.00500000.00491500.00499000.00297147743000
2015-11-27494000.00497500.00491000.00492500.00301149075500
2015-11-26486000.00495000.00483000.00495000.00440215778500

   ※ 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