[3308 東証] 日本ヘルスケア投資法人 投資証券 日足 時系列データ

[3308 東証] 日本ヘルスケア投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02177200.00178700.00176900.00177000.0010318266700
2016-12-01180000.00180000.00177100.00177100.0012021405000
2016-11-30180400.00180400.00178000.00180000.0014025080000
2016-11-29179900.00180900.00178300.00178300.0019234507700
2016-11-28177300.00179800.00177300.00179800.0020736970000
2016-11-25176600.00177300.00175600.00175800.0011420089500
2016-11-24177900.00177900.00175300.00176500.0013924537900
2016-11-22175600.00177000.00175400.00176500.007312891100
2016-11-21175600.00177000.00174700.00175300.0014124738400
2016-11-18176100.00176700.00175400.00176300.009817269900
2016-11-17175000.00176100.00174400.00176100.009115946400
2016-11-16174600.00176300.00174000.00175800.0012421697000
2016-11-15175900.00175900.00174000.00175500.0014224831800
2016-11-14177000.00177000.00174200.00174300.0014325074600
2016-11-11175900.00176800.00175200.00176200.0015427108800
2016-11-10175500.00177800.00175500.00175900.0016228581100
2016-11-09177200.00179100.00171000.00179100.0036163644800
2016-11-08176000.00176700.00176000.00176700.007212695300
2016-11-07175800.00177400.00175800.00176500.00488480400
2016-11-04177500.00177500.00175900.00175900.006611623700
2016-11-02175700.00177300.00175700.00176200.009717103200
2016-11-01177800.00177800.00176000.00176100.009416607000
2016-10-31176900.00177800.00175800.00177800.0020335913700
2016-10-28176800.00177200.00176100.00176800.0016829695100
2016-10-27175000.00177400.00175000.00176100.0023040510400
2016-10-26181200.00181500.00180400.00181500.0019134554600
2016-10-25181000.00181900.00180600.00180600.0018132791200
2016-10-24180400.00181200.00180400.00180900.008715737700
2016-10-21180400.00181600.00180300.00180400.0012923316000
2016-10-20182300.00182300.00180100.00181000.0028751995100
2016-10-19182000.00182300.00180900.00182300.0010719465000
2016-10-18181600.00182300.00180600.00180600.0016429731400
2016-10-17180400.00181600.00180100.00181600.008515357100
2016-10-14181400.00181400.00180300.00180400.009116434000
2016-10-13180200.00181500.00180200.00180600.009817726100
2016-10-12181700.00181700.00181000.00181500.00559969400
2016-10-11181900.00182000.00180100.00181100.009016303000
2016-10-07180400.00181800.00179700.00181100.0010118260900
2016-10-06179900.00180300.00179400.00180200.008314936100
2016-10-05178600.00179900.00178600.00179800.009116315100
2016-10-04179400.00179500.00178500.00179200.007813954300
2016-10-03178300.00179000.00178000.00179000.007713744900
2016-09-30178000.00178800.00178000.00178000.007212833800
2016-09-29181000.00181500.00178000.00178000.0024844502200
2016-09-28181700.00181700.00180000.00181000.008415184600
2016-09-27180000.00182700.00178800.00179300.0018433122000
2016-09-26183500.00183500.00182200.00182700.00325851700
2016-09-23182300.00184100.00181100.00181100.006912610300
2016-09-21183900.00184000.00182100.00182400.009116631400
2016-09-20186000.00186800.00181900.00184400.0012422821700
2016-09-16182000.00188500.00180000.00187900.00762141294000
2016-09-15180000.00181000.00178000.00180200.0012622626500
2016-09-14180000.00180000.00178300.00179900.0010418687500
2016-09-13178000.00180000.00177000.00180000.0014926560300
2016-09-12178200.00178400.00176600.00178400.009316550800
2016-09-09177300.00178400.00176100.00176100.0016228794200
2016-09-08175100.00176900.00175100.00176700.008715275000
2016-09-07175000.00176200.00174500.00175000.0016028006000
2016-09-06176200.00176300.00173400.00175900.0022739683400
2016-09-05174400.00174400.00173200.00174300.0015727324300
2016-09-02176900.00177000.00172300.00172500.0030753547500
2016-09-01178800.00178900.00175000.00175000.0013123167000
2016-08-31179000.00179100.00178000.00178000.005910527500
2016-08-30181500.00181500.00178300.00178300.0015027000500
2016-08-29180500.00181700.00179300.00181700.0013223817900
2016-08-26180600.00181700.00180100.00180300.0012121868200
2016-08-25182000.00182900.00180500.00181000.009116530500
2016-08-24182500.00183200.00182200.00183000.006311510300
2016-08-23183300.00184400.00183000.00183100.00509168400
2016-08-22185500.00185800.00183000.00183000.008615836000
2016-08-19185300.00185400.00184600.00185400.006411844400
2016-08-18183400.00185300.00183000.00185300.009617639200
2016-08-17184200.00185200.00183300.00183300.007313434600
2016-08-16185400.00185800.00184000.00184000.006411830900
2016-08-15184500.00185200.00184500.00184800.00356467000
2016-08-12184300.00185900.00184300.00184500.00448140400
2016-08-10184900.00185500.00184200.00184200.007413681700
2016-08-09184600.00186300.00184600.00184700.00315745100
2016-08-08187500.00187500.00184100.00184500.009417483100
2016-08-05188600.00188600.00186000.00186000.0011220929300
2016-08-04186800.00188700.00183000.00188700.0019235948200
2016-08-03187900.00187900.00186800.00187900.009617990700
2016-08-02188700.00188700.00186900.00187500.008115199500
2016-08-01188300.00188600.00186900.00187700.0010720094900
2016-07-29188400.00188500.00185100.00188500.0022241521600
2016-07-28186500.00188000.00182100.00186500.0036467341500
2016-07-27187800.00189000.00186500.00186500.0017532839200
2016-07-26188700.00188700.00186700.00187900.0015228520200
2016-07-25188300.00188500.00187400.00187500.006111456100
2016-07-22187500.00189300.00185000.00188900.0023443798200
2016-07-21187500.00189100.00187100.00187500.007814652400
2016-07-20189200.00189300.00187800.00187800.0015629426700
2016-07-19187000.00189200.00185000.00189200.0016931644300
2016-07-15188700.00189300.00186600.00186600.0017532946100
2016-07-14185900.00188800.00183700.00188500.0024645769900
2016-07-13187200.00188200.00185000.00185100.0012222724900
2016-07-12188500.00188700.00186500.00187000.0017532836300
2016-07-11183600.00188600.00183600.00188500.0020438015700
2016-07-08183600.00185300.00181700.00183500.0023843659300
2016-07-07186000.00186000.00183500.00185000.0011521236200
2016-07-06185300.00187800.00183600.00185300.0023142848200
2016-07-05188000.00188500.00182500.00187900.0023743916800
2016-07-04184300.00188600.00184300.00187100.0015228384900
2016-07-01185500.00187100.00184000.00184300.0025146552600
2016-06-30181400.00185500.00181000.00185500.0037268177400
2016-06-29180200.00181800.00177500.00178300.0024243629600
2016-06-28173500.00180600.00173500.00180200.0041874539500
2016-06-27170000.00172500.00170000.00171200.0024041121500
2016-06-24173500.00173600.00170000.00170000.0029650673800
2016-06-23172300.00173000.00171200.00172700.0013923892000
2016-06-22173200.00173700.00172300.00172800.0015927490800
2016-06-21174000.00174100.00172600.00173500.009516505700
2016-06-20173900.00176200.00173700.00173700.0011319733000
2016-06-17175500.00177000.00173900.00173900.0011820687200
2016-06-16178000.00179300.00175200.00175500.0015727996900
2016-06-15174000.00178500.00174000.00178000.008314608100
2016-06-14177400.00178300.00173700.00174000.0021738024000
2016-06-13179000.00180000.00178100.00178600.0010518779600
2016-06-10180000.00180000.00178800.00179500.0013824801800
2016-06-09178300.00179900.00177500.00179700.0020837137300
2016-06-08180300.00180300.00178300.00178300.0011119861500
2016-06-07180800.00180800.00179300.00179500.008715625000
2016-06-06180200.00180900.00179500.00179700.0015327545100
2016-06-03180700.00181000.00179500.00180300.0015127237400
2016-06-02181000.00181000.00180100.00180700.006311371900
2016-06-01180900.00180900.00180000.00180800.0011120012000
2016-05-31180000.00181400.00180000.00180900.0010318562600
2016-05-30181500.00181500.00180100.00180100.009717541100
2016-05-27179800.00181200.00179800.00180800.0010218415600
2016-05-26181400.00181400.00179000.00180800.0016028794800
2016-05-25180100.00181500.00179400.00181500.0018332977100
2016-05-24181400.00181400.00180000.00180100.007313172200
2016-05-23181900.00181900.00180100.00181400.007613721600
2016-05-20180400.00181400.00180200.00181400.009216617300
2016-05-19180300.00181300.00180300.00180800.0013223852100
2016-05-18184200.00184200.00181400.00181400.009817878800
2016-05-17182800.00183800.00182600.00183800.0010218662000
2016-05-16184000.00185200.00183100.00183400.0018333659600
2016-05-13184700.00185100.00184100.00184500.0018033200200
2016-05-12185300.00185800.00184500.00185600.0013625167300
2016-05-11187100.00188000.00185000.00185000.0014026039900
2016-05-10185600.00187000.00184400.00187000.0018233742100
2016-05-09185000.00187100.00184800.00185400.006612238900
2016-05-06184600.00185800.00184600.00185000.0010419238300
2016-05-02183000.00187200.00182700.00186600.0032660292700
2016-04-28188400.00190900.00185700.00189200.0025547923900
2016-04-27189700.00192300.00188600.00188600.0031459742100
2016-04-26190200.00192000.00189600.00189600.0046087658800
2016-04-25197200.00197800.00195500.00195700.00731143601100
2016-04-22195000.00197400.00195000.00196000.0033064816500
2016-04-21194900.00195300.00194100.00194900.0018536055300
2016-04-20195800.00195800.00194000.00194100.0021742278400
2016-04-19194500.00195400.00192900.00194400.0023345238500
2016-04-18192300.00193900.00191800.00193200.0026851592100
2016-04-15194000.00194400.00193000.00194200.0018736254900
2016-04-14194700.00194700.00193300.00193900.0018736239500
2016-04-13194000.00195500.00193100.00194200.0017033001000
2016-04-12194800.00194800.00192500.00194000.0027753634700
2016-04-11195500.00195600.00194300.00194400.0016632360700
2016-04-08194300.00197100.00194000.00194800.0031561631300
2016-04-07194600.00195600.00194500.00194800.0017433881600
2016-04-06194200.00196800.00194200.00194500.0020539938600
2016-04-05197500.00197500.00193500.00195300.0033565335500
2016-04-04193900.00197100.00193000.00197000.0027052731200
2016-04-01198800.00198800.00194500.00194500.00631123772100
2016-03-31196800.00198900.00196700.00198800.00661130878300
2016-03-30194900.00197400.00193700.00195500.00586114810000
2016-03-29192600.00195000.00192000.00194000.0044085249600
2016-03-28191500.00192000.00190500.00191700.0014026770700
2016-03-25192400.00192900.00190200.00190500.0022543024200
2016-03-24192000.00193000.00189000.00191000.0025448499000
2016-03-23194200.00195200.00189300.00192000.00806155246900
2016-03-22189100.00194300.00188900.00193200.0049093900700
2016-03-18188600.00190000.00187700.00188700.0014627530400
2016-03-17190000.00190800.00188500.00189400.0025247810400
2016-03-16190100.00190500.00188900.00188900.0017933946200
2016-03-15190300.00190800.00190000.00190000.0017733656600
2016-03-14191400.00191900.00190200.00190200.0019236647500
2016-03-11189400.00191700.00188500.00191400.0033363354600
2016-03-10190200.00190600.00189400.00189400.0019537048300
2016-03-09191500.00193400.00190000.00190700.0033664349900
2016-03-08191700.00194000.00191500.00193500.0030759193000
2016-03-07194000.00194300.00191400.00193500.0039876887000
2016-03-04189000.00193400.00188900.00193400.00913173885600
2016-03-03188900.00189800.00188700.00188800.00537101580400
2016-03-02189000.00189900.00188700.00188900.00658124590900
2016-03-01184400.00186800.00183800.00186800.00732135681200
2016-02-29182000.00184600.00181900.00183200.0052496247800
2016-02-26179900.00180500.00178600.00180400.0049388668200
2016-02-25176000.00177900.00175500.00177800.0036564564100
2016-02-24175200.00176000.00173700.00175200.0036063065800
2016-02-23174900.00176000.00173400.00173600.0032957548700
2016-02-22171500.00175000.00171000.00172600.0044376469200
2016-02-19168100.00170500.00168000.00170500.0033256221500
2016-02-18170200.00170200.00166900.00168000.0033255743400
2016-02-17169300.00171400.00166300.00166900.0032053880600
2016-02-16169000.00172000.00167200.00169300.0033957685300
2016-02-15168000.00169600.00167700.00168000.0015626306800
2016-02-12167200.00168000.00165000.00165600.0036260041000
2016-02-10169800.00170600.00168300.00168300.0045977755100
2016-02-09170000.00170000.00169300.00169600.0040168014600
2016-02-08168600.00170000.00168000.00169700.0018931954000
2016-02-05168200.00170800.00167800.00168700.0026945424700
2016-02-04170000.00171000.00167900.00169200.0029349670400
2016-02-03170000.00170000.00168000.00170000.0019733342700
2016-02-02174600.00175300.00170000.00170500.0037464191500
2016-02-01174000.00175400.00173100.00173800.00691120646600
2016-01-29168400.00170400.00165800.00170100.0040067383200
2016-01-28167400.00168400.00167000.00167100.0014624443200
2016-01-27167300.00168700.00167200.00168100.0015225557500
2016-01-26167200.00167900.00165400.00166500.0033255179300
2016-01-25167000.00169000.00166000.00167600.0021636180900
2016-01-22164600.00166700.00164600.00166700.0013422219800
2016-01-21163900.00166000.00163100.00164600.0038262672700
2016-01-20166700.00166800.00164000.00165300.0038463338300
2016-01-19165400.00166900.00165100.00166700.0014323723400
2016-01-18165200.00166000.00164500.00165000.0030951011000
2016-01-15169800.00170100.00166600.00168000.0037663165300
2016-01-14167400.00169700.00167000.00169700.0033756560100
2016-01-13166600.00170000.00166500.00170000.0021736459800
2016-01-12170200.00170200.00164300.00164300.00614102803900
2016-01-08171000.00174400.00170700.00172300.0027547517500
2016-01-07174500.00174800.00171000.00173700.0037164217500
2016-01-06176300.00176900.00174500.00175000.0027247808000
2016-01-05175500.00176000.00174400.00175900.0023741514000
2016-01-04175600.00176900.00173800.00175500.0033057896100
2015-12-30175700.00177000.00175100.00175500.0047683762100
2015-12-29172100.00174800.00171900.00174800.0034860309600
2015-12-28166000.00171700.00166000.00171500.00612103525200
2015-12-25165400.00167900.00163000.00164900.001986327054700
2015-12-24168100.00168800.00165500.00165600.001431239000000
2015-12-22170000.00170200.00168500.00168500.001053178532400
2015-12-21172500.00172600.00170000.00170400.001062181897200
2015-12-18174500.00174500.00172400.00173200.0056297438200
2015-12-17175800.00176100.00174600.00174600.00595104320700
2015-12-16177200.00177400.00175000.00175400.0038467542200
2015-12-15179600.00179800.00175000.00175100.00720128015700
2015-12-14180900.00180900.00179600.00179600.00638114815700
2015-12-11181700.00181700.00180900.00181100.0029854023000
2015-12-10181200.00182500.00181000.00181700.0042977870200
2015-12-09182300.00182400.00181900.00182000.0032659371300
2015-12-08183000.00183100.00182500.00182600.0023442778800
2015-12-07182900.00183400.00182100.00183200.0028451894800
2015-12-04181600.00182300.00181400.00181900.0016730360900
2015-12-03183200.00183200.00181500.00182100.00550100239800
2015-12-02184000.00184600.00183200.00183200.0051093682100
2015-12-01184600.00184800.00183200.00183800.0037168211200
2015-11-30186600.00186600.00184200.00184200.00595110170800
2015-11-27186500.00186600.00185000.00186400.0028653114300
2015-11-26183100.00186200.00183100.00186000.0053999724900

   ※ 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