[3295 東証] ヒューリックリート投資法人 投資証券 日足 時系列データ

[3295 東証] ヒューリックリート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07183400.00184300.00181900.00183300.001971360737400
2016-12-06180100.00183800.00180100.00183800.002952538607100
2016-12-05182800.00183800.00181400.00181800.001986361865000
2016-12-02183000.00183700.00181500.00182800.002060376395100
2016-12-01185300.00185900.00182900.00182900.002394441295700
2016-11-30185000.00186700.00185000.00185900.003304614216200
2016-11-29184800.00186800.00184300.00185700.002335432882400
2016-11-28183100.00185900.00182300.00184400.004742872541900
2016-11-25183200.00184900.00181600.00184100.002240411747200
2016-11-24183200.00186900.00182900.00183900.003998738612800
2016-11-22179900.00184000.00178800.00183200.002635480391700
2016-11-21181700.00181700.00179500.00180900.001976356477300
2016-11-18182400.00182400.00179700.00180600.003246587310000
2016-11-17175400.00181600.00175300.00179500.004891875100300
2016-11-16176600.00177000.00173400.00176800.003228565739600
2016-11-15176100.00176200.00173600.00176200.002553447157600
2016-11-14178600.00181000.00173300.00174600.003630638968600
2016-11-11178600.00179500.00176400.00179300.003418609019000
2016-11-10180100.00181000.00177200.00178700.002307413551000
2016-11-09179700.00181000.00173800.00179400.003631645941800
2016-11-08179700.00181000.00178700.00180300.002011361372500
2016-11-07181200.00182900.00180000.00180300.002333422477700
2016-11-04180200.00183800.00179000.00181000.004198761814200
2016-11-02181100.00181600.00179200.00180900.002239403614200
2016-11-01180600.00183200.00179500.00182200.003558645860500
2016-10-31182300.00184700.00179900.00183800.003272597957500
2016-10-28184100.00185300.00180500.00180600.003664667583100
2016-10-27183000.00186800.00181300.00185600.003783700479700
2016-10-26183000.00184700.00182200.00183600.002539465904500
2016-10-25184100.00185700.00182900.00184800.003203591301200
2016-10-24183000.00187500.00183000.00186200.003845715608100
2016-10-21184400.00187000.00182000.00182400.002128391572600
2016-10-20185000.00185000.00181500.00184800.003131576294100
2016-10-19182900.00184100.00180800.00184100.002772506148100
2016-10-18182900.00183900.00181800.00182200.002362432065400
2016-10-17181200.00184700.00181100.00182100.004702857381200
2016-10-14187000.00187900.00185100.00185200.003189593097900
2016-10-13185300.00188500.00184900.00187800.004808899038900
2016-10-12183800.00186300.00183400.00185300.0057861069638100
2016-10-11183700.00183900.00181900.00183400.003035556839500
2016-10-07182000.00183900.00181500.00182400.003068560522000
2016-10-06181700.00184200.00181000.00184100.0077351414126300
2016-10-05181500.00182100.00179300.00181800.0077141396403500
2016-10-04180000.00182000.00178100.00179900.00363506551140400
2016-10-03180500.00183300.00180500.00182500.00191533484654900
2016-09-30178900.00180700.00178100.00180600.0069401247557000
2016-09-29176600.00181800.00176600.00181000.00125512256445800
2016-09-28179600.00180000.00176900.00179100.0097641742332900
2016-09-27175500.00181900.00175000.00181300.00238624254626700
2016-09-26175700.00177400.00174600.00175000.00118722081707100
2016-09-23174200.00177700.00174200.00175700.004071714069500
2016-09-21177900.00179400.00176400.00177100.003472618634500
2016-09-20176100.00179300.00174500.00177900.004898869660000
2016-09-16173000.00177100.00172200.00175500.003420597189900
2016-09-15177300.00178000.00169200.00172800.0087981524617100
2016-09-14184000.00184800.00181200.00181300.002427443275000
2016-09-13181500.00184500.00180600.00184000.004286785746700
2016-09-12177600.00180700.00177600.00178900.001836329116500
2016-09-09179000.00183800.00179000.00181600.002408436234900
2016-09-08183300.00184900.00182800.00183000.001658304953500
2016-09-07184700.00185000.00183300.00184400.001067196900500
2016-09-06184200.00185500.00184100.00184700.004179773521300
2016-09-05183900.00185700.00183300.00185200.002433448412800
2016-09-02183800.00184900.00182100.00183900.002838521092100
2016-09-01181500.00183100.00179500.00182600.002232405740600
2016-08-31181000.00183200.00178100.00182400.004400801253800
2016-08-30177000.00178800.00175900.00178800.001455258754800
2016-08-29177100.00177700.00174000.00177100.001301230233500
2016-08-26179400.00181400.00178600.00180000.003115560096100
2016-08-25176800.00178200.00176200.00178100.001481262584000
2016-08-24174100.00177700.00174100.00177700.001368240682200
2016-08-23175000.00175500.00173800.00174700.002266395654100
2016-08-22177800.00178700.00174600.00176200.002525444783500
2016-08-19180700.00180800.00176000.00176000.002478438483200
2016-08-18178700.00179700.00175600.00178000.003296584245000
2016-08-17181000.00182600.00178700.00179700.002249405341600
2016-08-16181000.00182800.00181000.00181500.001928350204300
2016-08-15183200.00183200.00181200.00182000.00816148729600
2016-08-12181000.00185000.00180000.00184000.003022551679300
2016-08-10181400.00182400.00179700.00180000.002131386478100
2016-08-09181500.00182000.00180000.00181100.001382250156700
2016-08-08179900.00181900.00178700.00181500.001704307957300
2016-08-05180200.00180700.00178200.00178600.002059368894500
2016-08-04179600.00181700.00179600.00180600.002898523319900
2016-08-03177900.00181800.00177700.00180500.002553459103700
2016-08-02179500.00180700.00177600.00179600.003214575527600
2016-08-01181200.00181600.00176800.00179500.003238581299200
2016-07-29178800.00182900.00175000.00181200.0058301039247000
2016-07-28172900.00180800.00172700.00179300.005355944712000
2016-07-27177600.00177600.00170500.00172800.0092001598835100
2016-07-26180900.00181000.00177200.00177700.003444615916700
2016-07-25177300.00179700.00175100.00179200.005106908004100
2016-07-22179300.00181700.00175300.00176500.0068921221284600
2016-07-21181600.00182400.00178600.00178800.003848692642800
2016-07-20183000.00183400.00179600.00180600.003056554802300
2016-07-19182500.00183700.00180500.00181400.002442444424900
2016-07-15183700.00185800.00180900.00181100.002946539389200
2016-07-14184500.00185500.00182900.00185200.001989366202600
2016-07-13186800.00186800.00183000.00183500.001941358015700
2016-07-12184100.00185900.00183700.00184300.002657490837000
2016-07-11183500.00185700.00182900.00183300.002654489297200
2016-07-08189000.00189700.00184300.00184300.002787521140300
2016-07-07190400.00190400.00185700.00187300.003428643748700
2016-07-06188900.00191400.00185800.00190400.004098776903100
2016-07-05189900.00190300.00188500.00189900.001297245839500
2016-07-04187500.00190400.00185500.00190100.003924742153500
2016-07-01186400.00189300.00186000.00188700.003292618348600
2016-06-30186000.00189700.00185300.00187800.003696693842700
2016-06-29181900.00187700.00181900.00184500.003096574543100
2016-06-28177000.00187000.00176600.00185900.003515643358300
2016-06-27177600.00180500.00176200.00177000.003599640248600
2016-06-24185400.00185800.00173700.00175600.004535811345800
2016-06-23184900.00184900.00181500.00183900.002371434172500
2016-06-22186400.00186900.00183100.00183100.002223411298000
2016-06-21185000.00187000.00183500.00186400.001270236116600
2016-06-20182500.00186000.00182500.00185500.001337247066600
2016-06-17181200.00183300.00181000.00182500.002363430615900
2016-06-16183200.00184400.00179900.00181100.003170578342600
2016-06-15177400.00183100.00177000.00182900.001855336151000
2016-06-14180300.00181300.00177200.00177800.003035543961700
2016-06-13184600.00185200.00178300.00180200.002984539451800
2016-06-10186500.00187500.00183700.00185000.002310429179300
2016-06-09187000.00187000.00185200.00186500.002686500405200
2016-06-08188100.00188400.00185100.00186600.004122767696800
2016-06-07189100.00189800.00188100.00189200.002449463161800
2016-06-06188300.00189000.00187100.00188100.002287429779500
2016-06-03189800.00191600.00188900.00190800.003397647453800
2016-06-02189500.00192000.00189100.00190000.002725518587700
2016-06-01189400.00192300.00188600.00190300.004141789507300
2016-05-31189000.00189800.00187000.00189800.004442838109300
2016-05-30188900.00189800.00187200.00189100.001834346971300
2016-05-27188500.00189400.00186800.00188800.001517285756400
2016-05-26189700.00189700.00185000.00188000.003184596227700
2016-05-25190000.00190600.00186600.00188000.001878353808800
2016-05-24187900.00190100.00186800.00189600.001513285759600
2016-05-23188800.00189500.00186300.00188200.002662500293100
2016-05-20187200.00190000.00186200.00190000.003264614641900
2016-05-19188700.00190600.00185600.00188700.003569670897900
2016-05-18189800.00191000.00189300.00190200.001935368001800
2016-05-17188500.00190200.00187000.00189800.003259615750600
2016-05-16191600.00191600.00185300.00188800.0056441058480700
2016-05-13190500.00193300.00189000.00193000.002177416705700
2016-05-12193400.00193700.00190600.00191200.001936371138500
2016-05-11192200.00194800.00192200.00193700.003327645762600
2016-05-10190000.00194300.00189500.00193800.0064021236918200
2016-05-09188200.00192600.00187200.00191500.003506669505600
2016-05-06186900.00190800.00186400.00186400.002283429167100
2016-05-02187600.00188100.00185100.00186900.002981556305100
2016-04-28190800.00191900.00182500.00186100.004396822072700
2016-04-27191600.00192500.00188300.00189200.003453655581000
2016-04-26193600.00195600.00193300.00194800.0084151637002900
2016-04-25190800.00195300.00189300.00194600.0085081643547900
2016-04-22187000.00192000.00186200.00190800.0085581623519900
2016-04-21184000.00187900.00183600.00187700.0063511179711700
2016-04-20181200.00184400.00181200.00184000.004526830508600
2016-04-19183200.00183700.00182300.00182300.002790510441300
2016-04-18182800.00183500.00181300.00183200.003944721440900
2016-04-15183300.00184200.00182200.00183000.004290786671700
2016-04-14182200.00183300.00181300.00183300.002977543946600
2016-04-13181400.00182900.00179900.00182900.003787689080000
2016-04-12181700.00183200.00180800.00182600.002914531498400
2016-04-11182300.00182500.00181400.00182000.002954537686600
2016-04-08180100.00182700.00180100.00182400.003031549675400
2016-04-07180100.00183000.00180000.00183000.0065161188671200
2016-04-06180000.00181800.00178700.00181000.004237765128700
2016-04-05182200.00182300.00179500.00181000.0058761063857300
2016-04-04179600.00182300.00178800.00181900.0060761101741700
2016-04-01182800.00182800.00177800.00178100.0078641416997400
2016-03-31181600.00183400.00181500.00183000.0097021773626200
2016-03-30182400.00183500.00182000.00182100.00464138471254600
2016-03-29182800.00184500.00182700.00184000.00288215291492400
2016-03-28184600.00184600.00182600.00182800.0061551128698600
2016-03-25182100.00184900.00180300.00184900.00103761899102800
2016-03-24184000.00184400.00181900.00181900.00143602620086200
2016-03-23185400.00186300.00184800.00185400.00185223435870400
2016-03-22179700.00187200.00179700.00186500.00133112458268900
2016-03-18181500.00182200.00177200.00179700.00176353171797300
2016-03-17181700.00186200.00181100.00183000.004956906783300
2016-03-16187000.00189500.00183400.00184300.003022560865500
2016-03-15188800.00191700.00187100.00188300.003406645461700
2016-03-14183700.00190400.00183700.00188800.0055311037522000
2016-03-11184400.00187200.00182400.00187200.0057141059234400
2016-03-10180700.00183700.00180200.00182400.002355429191100
2016-03-09182700.00183600.00177300.00179900.004442800884000
2016-03-08184600.00185900.00183700.00183700.003058564579500
2016-03-07183400.00185900.00178300.00185900.004227773434900
2016-03-04184000.00185300.00176100.00185300.0095531732010900
2016-03-03184000.00186600.00180600.00182100.002294423553000
2016-03-02185100.00187900.00182100.00186100.002879534153400
2016-03-01179400.00186000.00175900.00185800.002862520219500
2016-02-29181600.00184400.00179300.00181600.002280414718800
2016-02-26183000.00189000.00180000.00182000.002976542868800
2016-02-25180300.00185000.00176800.00183600.003978722508400
2016-02-24181300.00187500.00181000.00184700.004470821734100
2016-02-23183200.00185800.00181300.00181700.002072379694600
2016-02-22180000.00188000.00179200.00185300.005086936263900
2016-02-19168100.00181200.00167400.00181200.004495789347500
2016-02-18171700.00174500.00170000.00170500.002676461286200
2016-02-17176100.00179000.00172100.00173800.002297400509100
2016-02-16171800.00181400.00170500.00176400.004235749302600
2016-02-15165900.00176200.00163000.00173200.003522604040400
2016-02-12162100.00165600.00158800.00158900.003448559108500
2016-02-10170500.00172200.00163600.00165600.004046672527200
2016-02-09174600.00177100.00171900.00172000.002785484088000
2016-02-08173500.00179200.00173500.00177400.003487617531400
2016-02-05175400.00178800.00175300.00176000.003443608737200
2016-02-04179400.00181000.00177200.00178500.003132562294400
2016-02-03176900.00180000.00173600.00179700.003481614206600
2016-02-02176000.00178800.00174400.00177700.004627819696500
2016-02-01176200.00184100.00175800.00176800.0065761175496400
2016-01-29166900.00177700.00166100.00175100.0062781075574300
2016-01-28165800.00169800.00164100.00167900.002691449183100
2016-01-27166900.00168700.00166100.00168400.002442409234400
2016-01-26164000.00167100.00163900.00166400.001489247190200
2016-01-25162000.00166400.00161600.00165500.002624432511300
2016-01-22161000.00163100.00159700.00162300.002115342294100
2016-01-21162500.00164500.00158200.00159200.002730440614800
2016-01-20164000.00166400.00163100.00163300.002124349737600
2016-01-19162000.00166400.00160100.00165500.001972323937800
2016-01-18159100.00163000.00157900.00161900.001209194823200
2016-01-15163000.00164600.00160100.00161000.002524408888700
2016-01-14166000.00166500.00162300.00162900.002606428508500
2016-01-13168900.00169200.00163100.00165300.002595430140300
2016-01-12162100.00162900.00159600.00161700.002179352582300
2016-01-08163400.00164600.00161300.00164200.001718280549700
2016-01-07165500.00166500.00162200.00164000.001387227406000
2016-01-06169400.00169800.00164400.00165500.001252208355700
2016-01-05166400.00168900.00163500.00168200.002434405289400
2016-01-04168500.00169000.00164600.00168100.001272211804400
2015-12-30167000.00169500.00166400.00168500.001322222146000
2015-12-29165500.00167200.00165500.00167000.0050884544300
2015-12-28166000.00166900.00164800.00166800.00990164243000
2015-12-25165800.00166400.00164000.00165700.001043172296400
2015-12-24164000.00166700.00163900.00166700.002112350470000
2015-12-22165000.00165600.00164000.00164400.001179194300400
2015-12-21162400.00166400.00160900.00164900.001782292400100
2015-12-18162000.00164500.00161100.00161900.003005488000700
2015-12-17162900.00163200.00160200.00163100.004218682392300
2015-12-16159500.00162400.00157100.00160500.002961475621900
2015-12-15162300.00163000.00155500.00157000.002745435321300
2015-12-14163900.00164600.00162100.00163600.001214197940000
2015-12-11166000.00166500.00165100.00165700.001728286580400
2015-12-10164700.00167100.00164300.00166500.002515417439700
2015-12-09168000.00169000.00164800.00165000.001359225788300
2015-12-08166000.00169200.00166000.00169000.002959497482600
2015-12-07164000.00166900.00163400.00165900.001631270000900
2015-12-04162000.00165600.00162000.00164000.001085178110000
2015-12-03162000.00165300.00160200.00164100.001288210367700
2015-12-02162200.00165800.00162200.00163500.001086178086300
2015-12-01166400.00166400.00161100.00162800.001896310287400

   ※ 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