[3466 東証] ラサールロジポート投資法人 投資証券 日足 時系列データ

[3466 東証] ラサールロジポート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02108900.00109500.00108200.00108800.003434373821800
2016-12-01110100.00110600.00109200.00109200.002443268679200
2016-11-30108200.00110700.00108200.00110700.007618836226300
2016-11-29106300.00107800.00106300.00107300.003433367832800
2016-11-28106100.00106800.00106100.00106600.003319353029800
2016-11-25106500.00106800.00105900.00106100.003164336292900
2016-11-24105600.00106400.00105600.00105900.002161229121000
2016-11-22105300.00106800.00104900.00106100.004130438315700
2016-11-21106800.00106800.00104700.00104800.004653490427700
2016-11-18106300.00107700.00106200.00106800.005894630783400
2016-11-17105000.00106300.00104800.00105900.002603275105700
2016-11-16105300.00105500.00104600.00105500.007435780439700
2016-11-15104900.00106100.00104800.00105300.005026529288900
2016-11-14106900.00106900.00104900.00105100.00100751063459200
2016-11-11107900.00108100.00105700.00106500.00118371264017800
2016-11-10109400.00109400.00107600.00107600.005212562495700
2016-11-09110000.00110000.00106500.00107500.006562708613900
2016-11-08110100.00111000.00109400.00109400.003434376811900
2016-11-07110000.00111400.00109800.00110300.004384484375900
2016-11-04111200.00111600.00109700.00110200.005997663009500
2016-11-02111800.00112600.00111300.00111700.004155464634600
2016-11-01111100.00113200.00110800.00112700.004834543368600
2016-10-31110000.00112000.00109500.00111300.006830755512800
2016-10-28111800.00113200.00108800.00110300.0092211021503700
2016-10-27110000.00113900.00109900.00111200.00151671698007500
2016-10-26109100.00110200.00109000.00109900.008077887184100
2016-10-25107700.00109100.00107300.00108500.006350688327600
2016-10-24108700.00109500.00107200.00108300.005273570691900
2016-10-21109000.00110200.00108500.00108800.0093161019569200
2016-10-20108500.00109900.00107900.00109600.00176111924160400
2016-10-19107000.00108300.00106800.00107900.005076546456200
2016-10-18107500.00108200.00107100.00107800.004116444110500
2016-10-17107700.00107800.00107100.00107500.003530379522100
2016-10-14107700.00108300.00106700.00106700.003640390560500
2016-10-13108100.00108600.00107500.00108200.003191344789100
2016-10-12108400.00109200.00108000.00108600.006166670340500
2016-10-11107600.00108700.00107300.00108600.004320467551500
2016-10-07107200.00108500.00107200.00108200.007705833588100
2016-10-06107200.00108200.00107200.00107900.00100431082956900
2016-10-05107300.00108000.00106900.00107900.006652716078100
2016-10-04106500.00107600.00106300.00107600.004642496359600
2016-10-03107500.00107700.00106700.00107200.003169339853700
2016-09-30106000.00107700.00106000.00107500.005351572962100
2016-09-29106500.00106900.00105700.00106000.006198658725600
2016-09-28106500.00107400.00106300.00106800.005879628441100
2016-09-27107500.00107800.00106800.00107300.008172877197200
2016-09-26106200.00107500.00105900.00107500.005789619721600
2016-09-23105200.00106900.00105200.00106100.005265559497500
2016-09-21105800.00106600.00105200.00106100.004187444043400
2016-09-20106200.00106900.00104900.00104900.006742711530600
2016-09-16106100.00107700.00106100.00106900.005323570338900
2016-09-15106400.00106800.00105700.00106200.003712394747200
2016-09-14107300.00108200.00106700.00106700.005114548764100
2016-09-13107600.00108100.00106700.00108000.006049651856000
2016-09-12107000.00107800.00106400.00107800.003922420412300
2016-09-09108000.00108100.00107500.00107500.006074655442700
2016-09-08106600.00107900.00106500.00107900.004322463286100
2016-09-07106700.00107500.00106700.00107400.005479587177900
2016-09-06106300.00107700.00106200.00107400.007749830391500
2016-09-05106100.00106900.00105700.00106600.004445472489000
2016-09-02106000.00106600.00105600.00106300.004398466965000
2016-09-01104800.00106500.00104700.00106000.005319562781800
2016-08-31104800.00105200.00103500.00104800.006172644523100
2016-08-30105300.00106000.00103900.00104100.008812921197200
2016-08-29105000.00105900.00104500.00105800.0096491015685900
2016-08-26106700.00107300.00106300.00106900.00130551394203200
2016-08-25106500.00107100.00106200.00107100.004658496985800
2016-08-24106000.00106500.00105800.00106500.004044429173600
2016-08-23106200.00106600.00105700.00106000.004342460801000
2016-08-22106500.00106800.00105900.00106100.005925629663300
2016-08-19107000.00107400.00106600.00107000.002971318025200
2016-08-18106800.00107600.00106600.00107600.003752402225200
2016-08-17106200.00106700.00105700.00106400.004960526738200
2016-08-16107200.00107600.00106200.00106300.004836516429700
2016-08-15107500.00107900.00107100.00107100.001289138560200
2016-08-12106100.00107800.00106000.00107300.004868521154400
2016-08-10105400.00107500.00105400.00105700.004935525313700
2016-08-09106300.00106500.00105200.00105400.007690812890900
2016-08-08107900.00107900.00106400.00106800.005941636018100
2016-08-05107200.00108500.00107200.00107300.005007539458700
2016-08-04107300.00107900.00107000.00107400.004534488039800
2016-08-03106600.00107800.00106500.00106900.005936636902600
2016-08-02108100.00108700.00106600.00107700.006289678250000
2016-08-01106900.00109000.00106300.00108900.0099011070125600
2016-07-29107600.00108000.00106200.00106700.005403577946300
2016-07-28106900.00107500.00106300.00107500.005652604686500
2016-07-27107000.00107400.00105500.00106000.008101861486700
2016-07-26105600.00107400.00105200.00107400.005136547746700
2016-07-25106900.00106900.00104900.00105200.005089536537500
2016-07-22105800.00107000.00105600.00106600.004860516644100
2016-07-21107000.00107100.00105700.00105800.005960634094900
2016-07-20106600.00107500.00106200.00107200.007422794359600
2016-07-19105500.00106700.00105400.00106300.003339354721000
2016-07-15106500.00107500.00105200.00105300.008770934992500
2016-07-14105400.00107200.00105300.00107100.008172867877200
2016-07-13105400.00106100.00105000.00105400.00113671199552700
2016-07-12106500.00106600.00105400.00105900.006168654076600
2016-07-11107000.00107000.00106100.00106100.004082435175500
2016-07-08107000.00107500.00106200.00106600.005398578391100
2016-07-07106000.00107700.00105200.00107300.00112911203205100
2016-07-06106100.00106800.00105500.00106100.00118041252883800
2016-07-05106300.00106600.00104700.00106200.003646384948800
2016-07-04105500.00107400.00105200.00107000.008860942932000
2016-07-01104600.00106000.00104600.00105400.009480998621400
2016-06-30103500.00105100.00102700.00104900.00153611601171100
2016-06-29102700.00103700.00102600.00103200.008891917629100
2016-06-2899800.00103600.0099800.00102600.009033920489800
2016-06-27100000.00102100.0099800.00100500.004444448656300
2016-06-24103800.00103900.0099000.0099400.008724881221500
2016-06-23103200.00104000.00103000.00103900.009322966216400
2016-06-22102700.00103300.00102100.00102500.004179429415900
2016-06-21102600.00103800.00101100.00103200.007068727173500
2016-06-20101300.00103500.00100500.00103500.00107091099702900
2016-06-1798900.00101000.0098900.0099800.00129081289968900
2016-06-1699600.00100100.0098300.0098600.007517745998300
2016-06-1599300.00100100.0099300.0099900.006422640999700
2016-06-14100300.00100700.0099100.0099100.007197717150000
2016-06-13101500.00101600.00100400.00100400.003965400489100
2016-06-10102100.00102100.00101100.00101500.003880394247700
2016-06-09101300.00102100.00100900.00101800.009264940252400
2016-06-08102100.00102200.00101600.00101900.003126318688500
2016-06-07102400.00102600.00101500.00102000.004775487729800
2016-06-06104400.00104400.00102300.00102300.004390452151000
2016-06-03104400.00104700.00103500.00104200.005377560239100
2016-06-02104300.00104900.00104100.00104100.003338348458800
2016-06-01103900.00105200.00103900.00104600.005605587141400
2016-05-31105300.00105300.00103800.00103800.00188311960495800
2016-05-30105300.00105400.00104500.00105200.006777711769000
2016-05-27105000.00105400.00103700.00104900.006960729503600
2016-05-26104900.00105400.00104400.00105100.00106181115133400
2016-05-25104600.00105000.00103700.00104500.009400981990600
2016-05-24101600.00104800.00101500.00104300.00166401724718400
2016-05-23100500.00101700.00100400.00101700.005604567618600
2016-05-20100300.00101300.00100300.00100700.008054811561900
2016-05-19101800.00101900.0099900.00100200.00144111451585100
2016-05-1899900.00100100.0099200.0099400.006269624565100
2016-05-17100600.00100700.0099500.00100000.006989698409300
2016-05-16101200.00102000.00101000.00101800.006829694237300
2016-05-1399400.00101200.0099300.00100900.00139461400537500
2016-05-12100800.00100900.0099000.0099400.00132981325709600
2016-05-11102000.00102100.00101000.00101100.006116619692400
2016-05-10101700.00102000.00101000.00102000.006361645312100
2016-05-09101900.00102300.00101300.00102000.004741482664900
2016-05-06102500.00102600.00101400.00101700.003945402468000
2016-05-02100400.00102500.00100400.00102000.003964403043300
2016-04-28103100.00103100.00101000.00101600.006700684388800
2016-04-27103400.00103700.00102400.00102500.007245744696900
2016-04-26104500.00104700.00103500.00103800.007300760405400
2016-04-25104400.00105200.00103900.00104600.007453778982600
2016-04-22103500.00105500.00103500.00104900.007960835142400
2016-04-21103900.00104400.00103100.00104000.007150741340500
2016-04-20103600.00104000.00103000.00103600.007566783420300
2016-04-19102400.00104000.00102300.00102900.00115971194913200
2016-04-18103500.00103800.00101800.00102100.00105711084598300
2016-04-15104100.00104400.00103700.00104100.005059526372000
2016-04-14104200.00104600.00103900.00104300.0099811039627200
2016-04-13104900.00105200.00104200.00104600.007678802934300
2016-04-12104900.00105500.00104500.00105000.006780712006900
2016-04-11105000.00105300.00104500.00104800.004826505689600
2016-04-08104900.00105200.00104300.00104800.006182648084300
2016-04-07105100.00105400.00105000.00105100.005499578045800
2016-04-06105900.00105900.00105000.00105400.00137761449911100
2016-04-05107000.00107200.00105400.00105700.00114221216159900
2016-04-04105400.00107600.00105100.00107100.007959849825300
2016-04-01108300.00108500.00105500.00105500.00153361640538800
2016-03-31109000.00109900.00107500.00108700.00401424365646800
2016-03-30108700.00110000.00108000.00108100.0012305213379447600
2016-03-29109300.00109700.00108700.00109200.00289373160079500
2016-03-28108900.00109000.00108200.00109000.00162471764996500
2016-03-25107900.00109400.00107900.00109000.00183071991977400
2016-03-24108900.00109100.00106600.00108600.00223012408580200
2016-03-23107600.00109200.00107500.00108800.00278923026773800
2016-03-22106200.00107500.00106100.00107500.00233352494361000
2016-03-18105100.00106000.00104300.00105900.00131871386845000
2016-03-17105000.00105700.00104800.00105000.00125391319308100
2016-03-16105600.00105700.00104500.00105300.00110991167156000
2016-03-15104800.00105000.00103900.00104100.00105961105322600
2016-03-14105600.00105600.00104400.00104600.009408985680300
2016-03-11104600.00105500.00104200.00105000.0097781026332100
2016-03-10105300.00105500.00104400.00104700.00156491641811900
2016-03-09106100.00106300.00105000.00105100.00146991550612700
2016-03-08105200.00106700.00105000.00106700.00232442455970900
2016-03-07104500.00104900.00103800.00104900.0098871031569000
2016-03-04105000.00105200.00104500.00104700.00163021707718400
2016-03-03105100.00105200.00104500.00104700.00191832010355900
2016-03-02105100.00105500.00104700.00105200.00169991785626800
2016-03-01105100.00105100.00104500.00104700.007432778330700
2016-02-29105300.00105300.00104200.00105000.00114371199302800
2016-02-26104700.00105800.00104600.00104800.00181231904314800
2016-02-25103300.00104400.00103100.00104400.00158611647948300
2016-02-24103100.00103900.00102000.00103000.00178291838716500
2016-02-23105100.00105200.00102500.00103100.00448044643477000
2016-02-22107000.00107400.00105700.00106000.00221182355175700
2016-02-19106200.00108100.00106000.00106900.00402594312259400
2016-02-18106500.00108000.00105600.00106800.00635686778831000
2016-02-17105000.00105800.00102700.00105400.0027746629080511000

   ※ 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