[3309 東証] 積水ハウス・リート投資法人 投資証券 日足 時系列データ

[3309 東証] 積水ハウス・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 
2016-12-02138900.00139300.00137700.00138000.003234447664900
2016-12-01142100.00143000.00138900.00138900.003463485896800
2016-11-30142400.00143300.00141100.00142600.004563648587400
2016-11-29141900.00143500.00141800.00143000.001926274964400
2016-11-28141400.00143400.00141400.00141800.001664236666300
2016-11-25142700.00143400.00141200.00141900.001379196064700
2016-11-24141500.00143500.00140600.00143100.002445349548100
2016-11-22139200.00141800.00139100.00140500.001357190448900
2016-11-21141600.00143000.00139200.00139900.001885264335200
2016-11-18143400.00144000.00141500.00141900.002395342171100
2016-11-17141700.00143000.00140100.00142000.002811398427600
2016-11-16142100.00142800.00139400.00140700.001863261822400
2016-11-15138000.00142900.00138000.00142100.003216454184200
2016-11-14141200.00142600.00138600.00139100.001639229227900
2016-11-11142000.00143700.00140800.00142400.002831402620300
2016-11-10144500.00144500.00140300.00143500.004477642735500
2016-11-09139700.00140700.00135000.00139900.002625364040000
2016-11-08140800.00141900.00138800.00140500.003566502359300
2016-11-07139400.00140700.00138700.00139400.002454343026900
2016-11-04139000.00139900.00137900.00138800.003556494155800
2016-11-02139800.00140700.00137600.00139000.002531351372600
2016-11-01139000.00141900.00138800.00140700.002723380597000
2016-10-31139500.00142200.00139200.00141700.004644652556700
2016-10-28141100.00141600.00139100.00140200.003983559396400
2016-10-27141900.00143900.00140500.00143000.004771680520800
2016-10-26146400.00147800.00146400.00147400.003154464613400
2016-10-25148300.00148500.00146600.00147500.003152465164000
2016-10-24147700.00150000.00147700.00149200.003052455004100
2016-10-21150000.00150000.00147500.00149200.006689996623800
2016-10-20150500.00150900.00147500.00148400.004967737746900
2016-10-19149400.00151400.00148200.00150500.004618693218500
2016-10-18151500.00152400.00149400.00150100.004948745186700
2016-10-17154400.00154700.00150800.00151700.004401669702600
2016-10-14157200.00157500.00154200.00154400.004596713773400
2016-10-13155000.00157900.00154700.00157900.003965618941100
2016-10-12152200.00155000.00152200.00155000.003814588047000
2016-10-11153800.00154400.00152100.00154400.002432373180200
2016-10-07151500.00153500.00150400.00153100.002713412710100
2016-10-06151600.00154000.00150500.00151400.003173481589900
2016-10-05153000.00153400.00150600.00152700.004576695830800
2016-10-04151000.00152700.00149500.00152700.002414365737700
2016-10-03153100.00153200.00151100.00152500.002630399660300
2016-09-30149100.00155600.00148700.00155400.005535845243100
2016-09-29151600.00151600.00148600.00150700.002463370886800
2016-09-28152600.00152600.00149900.00151700.003113470153100
2016-09-27153100.00153400.00151300.00153000.004207642460700
2016-09-26154200.00155500.00153200.00153700.003691568698100
2016-09-23149000.00155900.00149000.00154900.0069881066679900
2016-09-21147300.00149900.00147300.00149500.003372502596300
2016-09-20148600.00148900.00145800.00147800.005429798199800
2016-09-16146700.00146900.00144000.00146400.00280134091426100
2016-09-15146000.00146500.00143500.00146000.006611959838700
2016-09-14146300.00148700.00145600.00146700.005517812232500
2016-09-13149200.00149200.00145400.00147700.004340637272700
2016-09-12146700.00148900.00145900.00147300.003478512120000
2016-09-09149900.00150000.00147300.00148800.005331795579400
2016-09-08148600.00150000.00148300.00149500.003995596425800
2016-09-07149000.00150000.00147500.00149300.004476667816500
2016-09-06149400.00149800.00148200.00149800.004157620561000
2016-09-05146300.00149300.00145900.00149200.004103607491700
2016-09-02146500.00147700.00143900.00147000.0082881210004400
2016-09-01148600.00148800.00143700.00144900.004163607284800
2016-08-31148500.00149700.00145100.00145900.003743550114800
2016-08-30149700.00150200.00147500.00148600.003232482599900
2016-08-29148800.00149800.00148800.00149700.003003448479300
2016-08-26146800.00148800.00146800.00148000.002429358975700
2016-08-25145700.00147700.00145700.00147100.002124311761800
2016-08-24144100.00147600.00144100.00147600.003735547879700
2016-08-23144700.00146400.00143600.00144800.002920423354600
2016-08-22146000.00146600.00143100.00143600.002786403149400
2016-08-19145000.00146800.00145000.00146300.002817411351800
2016-08-18145000.00146000.00143600.00145000.003509507996700
2016-08-17143900.00146700.00143300.00146000.002649383207200
2016-08-16146000.00147000.00144300.00144600.002798407995400
2016-08-15144100.00147000.00143900.00146700.002129310944100
2016-08-12145000.00147000.00144400.00146000.002978434673700
2016-08-10143400.00145700.00142600.00144600.003359485906600
2016-08-09143500.00144400.00142100.00143000.002061294505700
2016-08-08144800.00145300.00143400.00144100.002726393672200
2016-08-05145500.00145800.00141500.00142300.002955424692400
2016-08-04143300.00146300.00143300.00145900.003916569521900
2016-08-03144100.00145700.00142400.00145300.002935424381900
2016-08-02144000.00145500.00143200.00145000.003632525559800
2016-08-01144100.00145800.00143600.00145100.002239325039200
2016-07-29145000.00145500.00140800.00145500.005218753476100
2016-07-28142000.00145300.00141600.00145300.004890704560000
2016-07-27140300.00143100.00139000.00142000.005403765884200
2016-07-26137600.00140500.00137500.00140500.003595502185900
2016-07-25138700.00139400.00137600.00137600.002660368155100
2016-07-22135900.00137600.00134900.00137600.002655361877800
2016-07-21138100.00138600.00135500.00136600.002956403741900
2016-07-20138500.00139700.00137800.00138900.003870537984000
2016-07-19138000.00139500.00137600.00139500.001962272375100
2016-07-15139300.00139300.00137500.00138300.003438476403000
2016-07-14137800.00139600.00136800.00139600.003752517721500
2016-07-13139200.00139700.00136500.00137800.003540488453100
2016-07-12138800.00139000.00137900.00138200.002372328763600
2016-07-11135700.00138800.00134300.00137800.003206439920000
2016-07-08139000.00139500.00134100.00135700.003603490733800
2016-07-07139500.00139500.00136600.00139000.002873397778100
2016-07-06137400.00139800.00135300.00139400.004094562081400
2016-07-05139800.00139800.00137300.00138900.001900263812600
2016-07-04139000.00140000.00138500.00139900.002493347722500
2016-07-01139000.00140000.00137600.00139500.004030561962000
2016-06-30138000.00139000.00137000.00138700.005299732492000
2016-06-29136100.00138000.00134700.00137300.004101560232300
2016-06-28129500.00136800.00129400.00136100.003098414971100
2016-06-27131400.00133300.00129000.00129800.003299430905100
2016-06-24134200.00134400.00125900.00128400.005125666243300
2016-06-23132500.00133400.00130200.00133200.003378444936900
2016-06-22133100.00134700.00132200.00133800.003414455666900
2016-06-21132200.00134800.00131600.00134200.002987399803400
2016-06-20131200.00136000.00130500.00134400.003658491381400
2016-06-17132500.00133800.00132000.00133100.002536337337300
2016-06-16131800.00133100.00130300.00131700.003049401263500
2016-06-15134000.00134000.00130700.00132600.002641350608400
2016-06-14133300.00133800.00130300.00132000.003925518260400
2016-06-13137000.00137200.00134000.00134000.001851250880300
2016-06-10137000.00137100.00135600.00137000.002633359853900
2016-06-09136200.00137000.00135000.00137000.003105423857800
2016-06-08135900.00136200.00134600.00136200.001318178590500
2016-06-07136800.00136800.00135400.00136000.001476200993800
2016-06-06136000.00136800.00135000.00136400.002719370019800
2016-06-03136300.00136700.00135600.00136700.004041550603800
2016-06-02136300.00136500.00133600.00134200.001791242006000
2016-06-01136100.00136600.00134900.00136400.003795515323300
2016-05-31133700.00136100.00133200.00136100.005990808493000
2016-05-30133300.00134800.00132700.00134800.004192561923400
2016-05-27132500.00134000.00131800.00133900.004058539924300
2016-05-26134000.00134400.00131600.00133600.005280701963700
2016-05-25134000.00134700.00133200.00134100.00278943734039500
2016-05-24137500.00140000.00137000.00138500.00208302878372700
2016-05-23133800.00137500.00133800.00136700.00142921939393300
2016-05-20132600.00133800.00132500.00133800.004688626360500
2016-05-19133800.00133900.00133100.00133500.005996800991900
2016-05-18132500.00133900.00131000.00133800.00139001845802000
2016-05-17128400.00131100.00128400.00130400.003423444593900
2016-05-16131400.00131400.00128800.00129200.003309430055300
2016-05-13130600.00130800.00129800.00130500.002172283289200
2016-05-12130500.00131000.00129200.00130000.001262164235800
2016-05-11131800.00132300.00131100.00131100.002930385735200
2016-05-10129900.00131800.00129400.00131800.0082461081180500
2016-05-09126000.00128600.00126000.00128000.001306166928400
2016-05-06125800.00127500.00125700.00126000.00805101792500
2016-05-02126300.00126300.00124900.00125800.002184274230600
2016-04-28128800.00128800.00125700.00126200.003200405742800
2016-04-27128300.00129500.00127400.00127500.002336299643800
2016-04-26131100.00132000.00129400.00130400.003852505271500
2016-04-25132500.00133800.00132500.00133500.003809507830400
2016-04-22130900.00133100.00130600.00132500.004466591413700
2016-04-21129600.00131500.00129400.00131500.003482454871900
2016-04-20130000.00130700.00129000.00129000.003183413213900
2016-04-19128900.00130100.00128900.00129100.003385438655800
2016-04-18128300.00129900.00127700.00128800.004431572917000
2016-04-15127700.00129800.00127500.00129500.003494450456800
2016-04-14127200.00128000.00126700.00128000.002575328694300
2016-04-13127000.00127300.00126500.00127100.002364299822800
2016-04-12127000.00127800.00126800.00127000.003212408781500
2016-04-11127600.00128200.00126500.00127000.002972378758800
2016-04-08129000.00129500.00127400.00127600.004026516283400
2016-04-07130000.00130800.00129400.00129600.003071399877700
2016-04-06130300.00130500.00128800.00128900.004670606390100
2016-04-05131900.00132000.00130300.00130800.004078534997700
2016-04-04128800.00132000.00128700.00131300.003485455734000
2016-04-01130600.00130600.00128800.00128800.003479450418400
2016-03-31128600.00131300.00128600.00129700.003358436995600
2016-03-30129200.00130200.00128300.00128300.002668344091800
2016-03-29127900.00130000.00127700.00129600.001452186946600
2016-03-28129300.00129300.00127400.00128100.001211154896700
2016-03-25128600.00129200.00127100.00128300.001252160333600
2016-03-24129000.00130200.00127400.00128600.001955251118400
2016-03-23129400.00130500.00128500.00129400.001629211404100
2016-03-22129400.00129900.00128100.00129400.001108143462000
2016-03-18129200.00129300.00127600.00128700.001075137910600
2016-03-17128300.00129800.00128000.00129000.001317169371800
2016-03-16129200.00130000.00128000.00128000.001223157162800
2016-03-15129000.00130200.00128700.00129200.001309169199300
2016-03-14131700.00131700.00128900.00128900.001326171897700
2016-03-11128000.00133300.00127500.00131900.004351567166200
2016-03-10131000.00131100.00128800.00128800.001127146338800
2016-03-09132000.00132700.00129900.00131000.002072271555400
2016-03-08129400.00134000.00129200.00133100.003965521760600
2016-03-07127500.00129200.00126700.00129200.002245288301000
2016-03-04127500.00128800.00126900.00128200.002688343301600
2016-03-03128500.00129700.00127400.00127500.001498192195900
2016-03-02127800.00128800.00127200.00127300.003027386960100
2016-03-01128000.00128600.00126200.00127300.002794355846800
2016-02-29128000.00128000.00126700.00126700.003173403801800
2016-02-26127000.00128600.00126900.00127600.003381431477600
2016-02-25124600.00128500.00124600.00127500.004221532871000
2016-02-24123000.00125600.00123000.00124300.004177518861400
2016-02-23125500.00126300.00123400.00123500.004259528559500
2016-02-22128000.00129300.00125100.00125200.003484443270900
2016-02-19126000.00130200.00123300.00128100.005148654036300
2016-02-18127200.00127400.00124800.00125500.002474311808300
2016-02-17132000.00132000.00125100.00126700.002653338171400
2016-02-16125200.00133100.00124500.00129200.006802883660600
2016-02-15123600.00129900.00123200.00125800.002512315876600
2016-02-12119200.00122700.00118000.00120100.003043366131300
2016-02-10125900.00126300.00120000.00121000.002292281848700
2016-02-09126900.00128400.00125400.00125600.001739220072900
2016-02-08125200.00128800.00125200.00126800.002449312092600
2016-02-05129100.00131000.00126200.00127900.002868367873100
2016-02-04133200.00133200.00129600.00130900.002397314557200
2016-02-03130000.00133300.00127100.00132300.002983389180400
2016-02-02131500.00131500.00129700.00130900.001320172677200
2016-02-01131600.00133600.00130800.00131500.005431720963600
2016-01-29127000.00131900.00124400.00130300.004515583764200
2016-01-28125900.00127000.00123800.00125900.003192402027300
2016-01-27122800.00125700.00122200.00124500.001444179218400
2016-01-26119900.00122500.00119000.00121300.0072287476900
2016-01-25119000.00121400.00118200.00120200.0075090186200
2016-01-22119000.00119400.00117200.00117700.001269149719000
2016-01-21116300.00118800.00116000.00116700.002105247020400
2016-01-20121500.00122500.00116200.00116800.001551184777600
2016-01-19121000.00121400.00117100.00118800.001183140537000
2016-01-18115700.00120900.00114800.00119700.001437170042300
2016-01-15121000.00121000.00117000.00117500.001659195927100
2016-01-14120000.00121500.00117700.00119700.001605190986600
2016-01-13119900.00123400.00119900.00120000.001718207883800
2016-01-12124300.00124300.00118500.00119400.001442174152600
2016-01-08125000.00126300.00118300.00124300.001567194580100
2016-01-07127700.00128400.00125800.00126400.001175148838900
2016-01-06130100.00130100.00126600.00127700.00977125383100
2016-01-05128800.00130000.00127000.00129500.002003256844700
2016-01-04131400.00131400.00128600.00130200.0073294914500
2015-12-30130100.00131700.00129700.00131400.001318172532800
2015-12-29130000.00131000.00129700.00130500.001013132324800
2015-12-28129000.00130900.00128400.00130800.001351175968200
2015-12-25127600.00129900.00127500.00129400.002214284183300
2015-12-24128900.00130400.00128000.00129500.002004258788000
2015-12-22130400.00130700.00129100.00130100.002183284314200
2015-12-21130500.00130800.00128800.00130400.002345304691200
2015-12-18129800.00130500.00127500.00129500.002445317376300
2015-12-17128700.00130500.00127400.00127400.002635341006300
2015-12-16128300.00128600.00126700.00128200.002007256653200
2015-12-15128600.00129900.00126900.00128600.001626208423900
2015-12-14128600.00129000.00126700.00128600.0049463272500
2015-12-11130200.00130400.00129000.00129500.001349175374500
2015-12-10129300.00130500.00128800.00130200.002025262767000
2015-12-09130000.00130500.00129300.00130500.001512196672700
2015-12-08128500.00130200.00128500.00129700.001862241592800
2015-12-07128300.00129800.00127500.00129700.001481191129300
2015-12-04127700.00129000.00127600.00128200.0054069269700
2015-12-03128000.00129700.00126700.00129700.001667214223100
2015-12-02129400.00129900.00127300.00128200.001696218988600
2015-12-01129000.00129000.00127400.00129000.001849237416400
2015-11-30127300.00128900.00127300.00128700.001542198037100
2015-11-27128400.00129400.00127000.00129300.001133145607300
2015-11-26128000.00129000.00128000.00128500.00938120663000

   ※ 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