[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 
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
2016-04-20165000.00167000.00162800.00165100.0022336873600
2016-04-19167100.00167200.00163800.00163800.0016327145600
2016-04-18166500.00167200.00164100.00165000.0026243589000
2016-04-15165000.00166000.00164900.00165900.0020734252600
2016-04-14164900.00165000.00163700.00164900.0014023062000
2016-04-13162000.00165000.00162000.00165000.0023037792000
2016-04-12161300.00163300.00161000.00162300.0012420126700
2016-04-11162900.00164600.00162000.00162800.0025341385700
2016-04-08161500.00162900.00159000.00162900.0041967872600
2016-04-07160300.00161700.00159600.00161600.0015825453900
2016-04-06161800.00161800.00160200.00160300.0010717224100
2016-04-05161200.00162100.00157200.00162100.0030348825900
2016-04-04161000.00162000.00159900.00161200.0027844822300
2016-04-01161000.00162200.00157800.00161000.0059796229800
2016-03-31161000.00162300.00160900.00162100.0024840089100
2016-03-30161400.00161800.00160900.00161300.0027143725200
2016-03-29162400.00162400.00160900.00161400.0018029103400
2016-03-28161700.00161900.00161200.00161800.0013321494900
2016-03-25161700.00161900.00160400.00161500.0016927307200
2016-03-24157500.00162300.00157500.00161700.0029447418900
2016-03-23159600.00162400.00157600.00159600.0038461379300
2016-03-22155000.00159900.00153700.00158900.0035455207500
2016-03-18152300.00154700.00152200.00154000.0012419017400
2016-03-17153700.00155800.00151200.00152300.0019129212100
2016-03-16155800.00155800.00150000.00154000.0013520823800
2016-03-15158500.00158500.00155300.00155300.0010516427000
2016-03-14159500.00159500.00157000.00157000.0010316288600
2016-03-11158000.00159500.00157900.00159500.0046874114100
2016-03-10156500.00158400.00156100.00158000.0041364871500
2016-03-09157000.00158900.00156600.00158700.0028344726200
2016-03-08156600.00157200.00155800.00157000.0037458597800
2016-03-07150500.00157200.00149500.00157200.00683104363700
2016-03-04145400.00149900.00145000.00149900.0051876139000
2016-03-03143500.00144500.00142200.00144000.0040357868700
2016-03-02142800.00143500.00141500.00142100.0066494783800
2016-03-01138300.00140000.00138300.00139900.0033446619200
2016-02-29139300.00139400.00137000.00138300.0012317060700
2016-02-26139200.00139300.00137600.00139000.0033846891300
2016-02-25135800.00139300.00135800.00138200.0038452929500
2016-02-24139100.00139600.00137900.00137900.0025134870200
2016-02-23139300.00139700.00138600.00138700.0015721893200
2016-02-22138800.00139000.00138100.00138100.0023432442400
2016-02-19136000.00137900.00135500.00137900.0011816127100
2016-02-18136000.00139000.00135900.00136300.0014720158100
2016-02-17135900.00136400.00133500.00135200.0015721216300
2016-02-16133800.00136300.00132600.00133200.0024633084500
2016-02-15133000.00133900.00130000.00133000.0017623318500
2016-02-12128300.00130200.00127000.00128300.0031440409800
2016-02-10135200.00135200.00130200.00130800.0024031696500
2016-02-09136700.00136800.00131900.00132800.0030841472300
2016-02-08136000.00136500.00135200.00136000.0014719943900
2016-02-05135000.00137200.00134200.00135600.0017723987600
2016-02-04137500.00137500.00134700.00134700.0014820118600
2016-02-03138700.00138700.00134800.00135700.0036148929000
2016-02-02137600.00138800.00135100.00138800.0020027320000
2016-02-01139000.00140300.00137300.00137400.0038253219600
2016-01-29130500.00136500.00129500.00136500.0036849131500
2016-01-28129700.00131500.00129700.00129700.0017823189400
2016-01-27130100.00131000.00130000.00130800.0016821906700
2016-01-26130200.00130800.00129000.00129000.0010313354600
2016-01-25129600.00132500.00129300.00131500.0019825774500
2016-01-22128200.00129900.00127500.00127900.0011514813100
2016-01-21128400.00129700.00126500.00128400.0024731694700
2016-01-20132100.00133400.00125000.00128400.0036046426100
2016-01-19131700.00133000.00131000.00132100.0014919614800
2016-01-18132300.00133400.00131100.00132100.0017823451800
2016-01-15135000.00135100.00133600.00133600.00658753100
2016-01-14134000.00135200.00132200.00135000.0046261635200
2016-01-13138800.00138900.00134500.00134500.00775105467700
2016-01-12141500.00142500.00136100.00136100.0026536870800
2016-01-08142600.00142600.00140500.00141900.0018826560800
2016-01-07143600.00143600.00141200.00142600.0010214523800
2016-01-06143400.00143700.00141700.00143200.0021130187200
2016-01-05142900.00143200.00141500.00143000.0011316126100
2016-01-04143300.00143900.00141200.00143300.0018025645100
2015-12-30143000.00143000.00141300.00143000.0025135748400
2015-12-29141000.00143400.00139400.00142900.0055578240800
2015-12-28137500.00140000.00137500.00140000.0028539616900
2015-12-25135100.00135900.00131300.00134500.002723362853700
2015-12-24138000.00138000.00135800.00135900.001841252223700
2015-12-22141200.00141300.00138600.00138600.001180164856500
2015-12-21143000.00144600.00141400.00141800.00791112792100
2015-12-18143100.00144900.00143000.00143400.00959137799600
2015-12-17146900.00147400.00145000.00145200.00685100118800
2015-12-16147300.00148500.00146300.00147400.0047269506200
2015-12-15148900.00149000.00147000.00147000.0015723254000
2015-12-14148500.00150000.00147900.00150000.0016724893500
2015-12-11149500.00150000.00148300.00149900.0019228663600
2015-12-10149000.00150000.00148800.00150000.0042062879500
2015-12-09148400.00150000.00147900.00150000.0044766657700
2015-12-08147500.00148400.00147400.00148400.0028241663500
2015-12-07147600.00148300.00147000.00148000.0033349200400
2015-12-04148000.00148500.00147500.00147500.0034651177900
2015-12-03149000.00149100.00148500.00148600.0036153717600
2015-12-02150500.00150500.00149300.00149600.0041361798500

   ※ 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