[3460 東証] ジャパン・シニアリビング投資法人 投資証券 日足 時系列データ

[3460 東証] ジャパン・シニアリビング投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27134500.00135200.00133200.00133600.0018725092600
2017-04-26135500.00136000.00133600.00136000.0013518213200
2017-04-25133500.00134300.00132900.00134300.0022429847400
2017-04-24133600.00134000.00133100.00133500.0014819750500
2017-04-21135000.00135000.00133200.00133200.008010722400
2017-04-20134100.00135100.00134100.00135100.008411311900
2017-04-19135200.00135700.00134000.00134100.008911990100
2017-04-18135500.00135700.00135000.00135200.008311238300
2017-04-17133300.00134900.00133100.00134800.0013818473000
2017-04-14133900.00134900.00132900.00133100.0017423260000
2017-04-13134000.00136000.00133800.00134900.0010614271600
2017-04-12134800.00135800.00134000.00134000.0019125665700
2017-04-11135100.00135200.00134800.00134800.007910667900
2017-04-10135400.00136300.00135000.00135000.0010614362500
2017-04-07136200.00137200.00135200.00135200.008912124400
2017-04-06137300.00137800.00135900.00136500.0014820202000
2017-04-05137100.00137900.00136500.00137100.009212617100
2017-04-04137400.00137700.00136500.00137700.0016021954800
2017-04-03138000.00138900.00137300.00137600.00648834000
2017-03-31138800.00139100.00138100.00138100.00456235800
2017-03-30138700.00138900.00138000.00138500.0024433766600
2017-03-29138900.00139100.00138700.00138700.00729996000
2017-03-28139700.00140000.00139000.00139000.00669194300
2017-03-27139400.00140000.00139100.00139700.0012317138900
2017-03-24138900.00140600.00138900.00139100.0011616193800
2017-03-23139200.00139200.00138700.00138700.0011015285800
2017-03-22141300.00141300.00139200.00139200.00588107900
2017-03-21141900.00141900.00139700.00139700.0014820828400
2017-03-17141400.00142000.00138700.00142000.0011115648400
2017-03-16139300.00141500.00139000.00141500.0014620454200
2017-03-15138800.00138900.00138300.00138600.0013919261600
2017-03-14139800.00140300.00138800.00138900.0021730249800
2017-03-13140500.00140500.00138800.00140300.0028840275500
2017-03-10140700.00140800.00140200.00140300.0010514756500
2017-03-09140300.00140800.00139500.00140700.0032044738000
2017-03-08141200.00141200.00139700.00139700.009813728900
2017-03-07139900.00141300.00139800.00140300.0012016875000
2017-03-06140200.00140300.00139800.00140000.0012317215000
2017-03-03140200.00140300.00139900.00140200.0030442593400
2017-03-02140700.00141000.00140300.00140400.0013418841900
2017-03-01140500.00141400.00140500.00140600.0016122711200
2017-02-28142000.00142100.00140000.00140300.0031143872800
2017-02-27142800.00143000.00141300.00141400.0040357269300
2017-02-24142700.00143600.00142500.00143300.0039356187800
2017-02-23145200.00146800.00145000.00146800.0041660588400
2017-02-22145100.00145400.00145000.00145000.0021130626200
2017-02-21144900.00145100.00144600.00145000.0013118980700
2017-02-20145100.00145100.00144000.00144900.0020229202700
2017-02-17145200.00145200.00144300.00144500.0010114607000
2017-02-16144600.00145000.00144000.00144300.0016523846200
2017-02-15144600.00144800.00144200.00144800.0012217645700
2017-02-14143200.00144300.00143200.00144100.0018626713100
2017-02-13143500.00144500.00143500.00143500.007711062800
2017-02-10143100.00144900.00143100.00143200.0011816966500
2017-02-09144000.00144900.00143100.00143100.0024635419000
2017-02-08145600.00145600.00144000.00144000.0010314884200
2017-02-07145100.00145200.00144100.00144100.0021230671800
2017-02-06146000.00146000.00145200.00145300.0011817172300
2017-02-03145200.00146000.00144700.00146000.0012718438300
2017-02-02146200.00146500.00145100.00145200.0014621251100
2017-02-01146500.00146500.00145400.00145400.009313554500
2017-01-31145900.00146500.00145400.00145400.0015622743000
2017-01-30145500.00146900.00145400.00145800.0024736019300
2017-01-27145100.00145500.00144700.00145500.0010915822200
2017-01-26145000.00145000.00144500.00145000.008712603200
2017-01-25144700.00145000.00144300.00145000.00679692000
2017-01-24144400.00144700.00144000.00144700.0014621066000
2017-01-23144200.00144500.00144100.00144500.0013319192000
2017-01-20143800.00144100.00142800.00144100.0011917091800
2017-01-19143900.00144200.00143000.00143500.0011616651800
2017-01-18142200.00144000.00142200.00144000.0010815431500
2017-01-17143000.00143100.00142100.00142200.008311842100
2017-01-16143200.00143200.00141700.00142100.0014019932400
2017-01-13143000.00143000.00141700.00142100.0013419050100
2017-01-12143800.00144100.00141600.00141600.0037753776200
2017-01-11143500.00144500.00143100.00143800.0021530922300
2017-01-10144500.00144500.00143100.00143100.0031545227600
2017-01-06143600.00144700.00143400.00143500.0035450980000
2017-01-05143800.00145300.00143200.00143200.0042461209400
2017-01-04141400.00143400.00141400.00143300.0027238845400
2016-12-30141100.00142900.00141000.00141200.0052674652500
2016-12-29141200.00141400.00140000.00140000.0034748836200
2016-12-28139000.00141800.00139000.00140500.0040757143500
2016-12-27140500.00140500.00138700.00139100.00741103074400
2016-12-26140000.00140300.00139200.00139500.0062086726500
2016-12-22140700.00140900.00140200.00140200.0037152133900
2016-12-21140700.00141100.00140700.00140800.0016322955200
2016-12-20141400.00141600.00140600.00140800.0036651598900
2016-12-19142500.00142500.00141500.00141600.0020328808700
2016-12-16142200.00142900.00142000.00142000.0018926881000
2016-12-15142900.00143500.00142300.00142600.0021130098100
2016-12-14143000.00143200.00142500.00142900.0010214565600
2016-12-13142300.00143000.00142300.00142300.0028540626000
2016-12-12143000.00143000.00142100.00142300.0034449070000
2016-12-09143300.00143400.00142900.00143000.0021731070900
2016-12-08143700.00144000.00143300.00143300.0016523716700
2016-12-07143200.00144000.00142800.00143700.0016824047200
2016-12-06144300.00144400.00143100.00143100.0030744106100
2016-12-05144900.00146000.00144000.00144300.0023534005900
2016-12-02145500.00147000.00144900.00144900.0016824463200
2016-12-01146300.00146900.00145100.00145100.0011817276800
2016-11-30144300.00146200.00144300.00146200.0018026173700
2016-11-29144400.00145900.00144400.00145900.0018827255500
2016-11-28144500.00145700.00144400.00144700.0018626927900
2016-11-25144900.00146500.00144000.00145000.0016423750600
2016-11-24144900.00145200.00144000.00144700.0021030333300
2016-11-22144300.00145200.00144300.00144600.00415933000
2016-11-21147600.00147600.00144300.00144300.0020730039400
2016-11-18146300.00146400.00145500.00146200.0013018989200
2016-11-17147700.00149300.00146000.00146200.0027840873100
2016-11-16148100.00149200.00147500.00149100.0015623185200
2016-11-15148000.00149400.00147400.00148600.0023935424400
2016-11-14146500.00148000.00146500.00148000.0023234128800
2016-11-11146000.00146900.00144100.00146500.0015322301800
2016-11-10145300.00146100.00144800.00144800.0011116125000
2016-11-09145500.00145500.00140500.00145300.0026437975700
2016-11-08145000.00146100.00144700.00145500.0016223527900
2016-11-07145700.00145900.00144500.00145300.009814244000
2016-11-04143000.00147400.00143000.00146000.0034349767800
2016-11-02143700.00144500.00142800.00143900.0024935681000
2016-11-01144000.00144700.00143600.00143800.009313405800
2016-10-31145800.00147400.00143300.00143900.0053277016100
2016-10-28147700.00148600.00146900.00147000.0022332898800
2016-10-27148400.00149100.00147500.00148000.009814544700
2016-10-26148600.00148700.00146900.00148000.0016424232900
2016-10-25149000.00149300.00147100.00147900.0015923577600
2016-10-24150900.00151000.00149800.00149800.00334965700
2016-10-21150900.00151000.00150100.00150900.00517692200
2016-10-20149900.00150800.00148600.00150600.0011617387000
2016-10-19148900.00151000.00148500.00151000.007911779500
2016-10-18150000.00150000.00148300.00148500.00639397500
2016-10-17151800.00151800.00147500.00151000.007010515700
2016-10-14152600.00152600.00150500.00150500.0014421809700
2016-10-13151500.00152900.00150500.00152200.007511404000
2016-10-12151400.00152800.00150500.00151800.0010315656500
2016-10-11150800.00152500.00150600.00150700.0023735881200
2016-10-07150200.00152000.00149100.00151800.0017726694700
2016-10-06149500.00150500.00147300.00150000.0021832402600
2016-10-05148200.00149500.00147400.00149500.0010315309600
2016-10-04147000.00148200.00146500.00148200.0010415342300
2016-10-03146200.00147000.00146000.00147000.008212032200
2016-09-30146900.00147000.00144900.00146200.009714213000
2016-09-29143700.00147000.00143700.00147000.009814319300
2016-09-28143700.00145300.00143200.00144900.0011716836500
2016-09-27144000.00145100.00143500.00143700.0013018700200
2016-09-26144700.00145600.00143900.00145000.0012818507900
2016-09-23145300.00146100.00144600.00144600.0022833100900
2016-09-21145600.00147000.00144700.00146100.0016624146800
2016-09-20147100.00147100.00145800.00145800.008712718100
2016-09-16146200.00147500.00143400.00147500.0028841766500
2016-09-15147700.00147700.00144900.00146000.0023434090800
2016-09-14147700.00148100.00146000.00146000.0019228182700
2016-09-13148100.00148100.00146000.00147700.0010114874900
2016-09-12148000.00148000.00145700.00148000.0011216446800
2016-09-09146700.00148500.00146400.00148000.0015022071800
2016-09-08147800.00147900.00147000.00147200.006910169600
2016-09-07146600.00147800.00146500.00147500.0010515424100
2016-09-06147400.00150800.00146500.00146500.0010715843400
2016-09-05147100.00147600.00146000.00146000.009013198100
2016-09-02147000.00147800.00146000.00146900.0012818803300
2016-09-01150200.00150200.00145800.00145800.0012117934400
2016-08-31150900.00151200.00148800.00148800.0019729542400
2016-08-30151300.00151600.00150000.00150100.0027040732800
2016-08-29153800.00153800.00152200.00152600.0029344893900
2016-08-26157300.00158300.00156700.00158000.0034955008400
2016-08-25156300.00157300.00156300.00157000.0038460231300
2016-08-24156600.00157400.00155800.00157000.0031248939200
2016-08-23156900.00156900.00156000.00156600.00639859200
2016-08-22156700.00156900.00156100.00156600.009615024400
2016-08-19156000.00156900.00156000.00156700.00599241100
2016-08-18155600.00156700.00155200.00156700.0013821515300
2016-08-17156900.00156900.00155200.00155500.0022134367900
2016-08-16157000.00157000.00154100.00155600.0020231497700
2016-08-15155800.00156600.00155800.00156100.00406246000
2016-08-12156000.00156600.00155300.00155800.009815271700
2016-08-10155200.00155900.00155200.00155500.0012519427400
2016-08-09155500.00156400.00155100.00156400.007111032100
2016-08-08157000.00157000.00155000.00155500.0019029597700
2016-08-05155400.00156500.00155400.00155800.0014522592800
2016-08-04156400.00157100.00155200.00156800.0019129837600
2016-08-03155500.00156400.00154700.00156400.0016024890100
2016-08-02155000.00155700.00153200.00155700.0019930708200
2016-08-01153200.00155500.00152800.00155500.0018628709600
2016-07-29154600.00156600.00152800.00153200.0026841454600
2016-07-28153300.00155100.00152700.00154800.0024537709400
2016-07-27153200.00154400.00153200.00153200.0014321964900
2016-07-26153400.00153400.00151900.00152200.0012118457800
2016-07-25155200.00155200.00150700.00153400.009314286500
2016-07-22152400.00155200.00152300.00155200.0014622442900
2016-07-21153800.00153900.00151600.00152400.0021833320200
2016-07-20154000.00155400.00153600.00153800.009314345900
2016-07-19153300.00155400.00153300.00155400.007711885200
2016-07-15153500.00155600.00153100.00153100.008813595000
2016-07-14154100.00155200.00152000.00154800.0012419087500
2016-07-13152800.00154100.00152800.00152800.0013019918300
2016-07-12154400.00154400.00152200.00152900.008813502100
2016-07-11152000.00154000.00152000.00152500.00649789600
2016-07-08151800.00153500.00151600.00151900.0016024354100
2016-07-07153600.00153600.00150800.00153300.0016825614300
2016-07-06156200.00156200.00152200.00152500.0031348002300
2016-07-05158900.00158900.00156000.00156200.0014723051700
2016-07-04154600.00159400.00154300.00156800.0013921777100
2016-07-01154000.00156800.00153400.00156600.0026941708800
2016-06-30152600.00154000.00152600.00153800.0031948978400
2016-06-29150500.00152500.00150200.00152300.0021332317900
2016-06-28146600.00150300.00146100.00150200.0022032627000
2016-06-27140500.00146500.00140500.00146400.0032947416300
2016-06-24148100.00149200.00140000.00140000.0038555470800
2016-06-23150000.00150000.00147300.00148700.0016324153500
2016-06-22148900.00151300.00148300.00149000.0024035978700
2016-06-21151400.00151400.00148700.00148700.0011617363500
2016-06-20148400.00150400.00147500.00149000.0016524586400
2016-06-17149000.00151600.00148000.00148000.0017225614900
2016-06-16153300.00153800.00149200.00149500.0017326185000
2016-06-15150200.00151200.00149600.00150400.0014021046500
2016-06-14153500.00153800.00149000.00151100.0029644643900
2016-06-13155800.00155900.00153500.00153500.0028644204600
2016-06-10156100.00156100.00154300.00155500.0022034168600
2016-06-09155700.00156400.00154000.00156100.0020231363700
2016-06-08156800.00156900.00155300.00156000.0010416234900
2016-06-07157300.00157300.00155700.00155800.0016125172400
2016-06-06157500.00157900.00155100.00155900.0010516412300
2016-06-03155500.00157000.00153900.00157000.0020932640000
2016-06-02158600.00158800.00156100.00156900.0017828157000
2016-06-01154400.00155900.00153900.00155000.0017727382400
2016-05-31155000.00155500.00154300.00155500.0016325206100
2016-05-30155400.00155900.00154900.00155000.0012819871800
2016-05-27153700.00156500.00153700.00156500.0011517855900
2016-05-26155200.00156300.00153400.00154300.0024237411300
2016-05-25155100.00156500.00154800.00156500.0021333111500
2016-05-24156000.00156000.00155400.00155600.00406227100
2016-05-23155200.00157800.00155100.00156700.008713609000
2016-05-20155100.00156400.00154800.00156200.0010716610100
2016-05-19156300.00157900.00155100.00155300.0011017139300
2016-05-18156100.00157500.00155800.00157500.0011117328400
2016-05-17156800.00157800.00155800.00157800.007211275200
2016-05-16155600.00158500.00155500.00156800.0021132917800
2016-05-13157500.00157900.00155700.00157800.006510202500
2016-05-12158100.00158500.00155800.00157500.0011518071800
2016-05-11160900.00160900.00156000.00158500.0012419547300
2016-05-10155700.00160900.00154000.00160900.0012920370200
2016-05-09153200.00157000.00153200.00157000.0021933914200
2016-05-06155400.00155800.00154600.00155000.0019229790900
2016-05-02155000.00159500.00155000.00156500.0028344221000
2016-04-28163000.00164900.00158500.00159500.0050280592600
2016-04-27164800.00166300.00163600.00163800.009916299200
2016-04-26166400.00167000.00164800.00166400.0018029913000
2016-04-25166400.00166700.00164700.00164800.0024440467500
2016-04-22165300.00167500.00165300.00166000.0027746219500
2016-04-21165300.00167000.00165000.00165000.0018931423800

   ※ 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