[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 
2017-05-23109100.00109600.00108900.00109500.001680183632300
2017-05-22109100.00109800.00108900.00109500.002485271994800
2017-05-19109200.00109400.00108800.00109400.002088227965500
2017-05-18107600.00109200.00107600.00109200.003716404281500
2017-05-17109000.00109200.00108300.00109100.003115339225200
2017-05-16109000.00109100.00107800.00107800.004011436032200
2017-05-15108300.00109200.00107800.00107900.003901423519600
2017-05-12108000.00108500.00107300.00107600.002922315066700
2017-05-11106900.00108200.00106800.00106900.002334250764500
2017-05-10106800.00108200.00106500.00107000.003636390964900
2017-05-09106600.00108100.00106600.00107300.003642392117400
2017-05-08107200.00107700.00106900.00107000.002556274344300
2017-05-02106100.00107000.00106100.00106600.001765188527500
2017-05-01105900.00107300.00105900.00106300.002264241824000
2017-04-28105400.00106400.00104900.00105900.002308244438100
2017-04-27104700.00105100.00104300.00104900.001821190668100
2017-04-26105600.00105800.00104200.00105000.001709179268200
2017-04-25105500.00106200.00105100.00105600.001938204433700
2017-04-24105800.00106700.00105500.00105500.002656281788600
2017-04-21105800.00106900.00105300.00105600.003525373631500
2017-04-20105000.00105900.00104700.00105900.002738288499500
2017-04-19104900.00105600.00104700.00104900.001495157251800
2017-04-18104000.00105800.00104000.00105800.004818506701300
2017-04-17101900.00104200.00101900.00104100.002216228189600
2017-04-14102800.00103400.00101800.00101800.004036412897200
2017-04-13102700.00103400.00102600.00103400.002319238940300
2017-04-12103500.00104000.00102700.00103000.002274235065700
2017-04-11103400.00104300.00103400.00103500.001890196261700
2017-04-10103000.00104000.00102800.00103900.001652170838700
2017-04-07103400.00103800.00102800.00103000.001697175296900
2017-04-06103100.00103400.00102300.00103400.002070213193600
2017-04-05102400.00103500.00102400.00102500.001120115135600
2017-04-04103200.00103300.00102400.00102500.002776285422200
2017-04-03103000.00103500.00102700.00103100.001998205806100
2017-03-31104000.00104000.00103100.00103100.002157223414900
2017-03-30104100.00104100.00103400.00104100.001709177458100
2017-03-29105000.00105400.00103300.00103800.001917199194100
2017-03-28103800.00105500.00103800.00105500.002892303751800
2017-03-27104100.00104200.00102700.00103200.003254336277000
2017-03-24104200.00104400.00103900.00104100.002345244208600
2017-03-23104400.00104500.00104000.00104200.002291238688800
2017-03-22104900.00105800.00104600.00104600.002770291391200
2017-03-21105600.00105800.00104700.00104700.001600168491700
2017-03-17105800.00105800.00104900.00105400.001679176686900
2017-03-16105000.00105500.00104700.00105500.001976207755900
2017-03-15104600.00105100.00104600.00104900.002984312627700
2017-03-14105000.00105300.00104800.00105000.002265237830700
2017-03-13104900.00105700.00104800.00105300.003340351432500
2017-03-10106000.00106400.00105000.00105000.004344458250100
2017-03-09106000.00106700.00105600.00106400.001725182856300
2017-03-08106600.00106900.00106100.00106100.001865198265400
2017-03-07106500.00107200.00106200.00107200.002418258344900
2017-03-06105700.00107400.00105500.00107400.003650389835100
2017-03-03106100.00106400.00105200.00105600.004460470872300
2017-03-02107100.00107200.00106000.00107000.003952422101800
2017-03-01106700.00107300.00106400.00106400.002648282974600
2017-02-28105600.00107300.00105300.00106700.004310458203300
2017-02-27105900.00106600.00105500.00105500.006219659190100
2017-02-24104700.00105900.00104700.00105800.005702599911000
2017-02-23107500.00107900.00107100.00107700.005158554354100
2017-02-22107900.00107900.00107000.00107300.004565490228200
2017-02-21107900.00108000.00107300.00107400.003070330128900
2017-02-20107700.00108100.00107200.00107500.004946532594800
2017-02-17107400.00107800.00107200.00107600.002812302340200
2017-02-16107700.00107900.00107400.00107400.001944209238300
2017-02-15108000.00108200.00106900.00107400.005449584696900
2017-02-14108000.00108400.00107900.00108000.004167450319300
2017-02-13108100.00108700.00107600.00107600.003538382391600
2017-02-10107700.00108800.00107200.00108000.004075440446300
2017-02-09107600.00108400.00107100.00107100.002916313535400
2017-02-08107400.00108400.00107300.00107900.002016217840100
2017-02-07107600.00108000.00107200.00107300.001609172893000
2017-02-06107500.00108500.00107300.00107900.001657178671500
2017-02-03107300.00107600.00106700.00107000.003372361179900
2017-02-02108000.00108400.00107000.00107000.002450263701800
2017-02-01107900.00108400.00107400.00108000.001650178096600
2017-01-31108300.00109300.00107600.00107600.003168343469700
2017-01-30107500.00108000.00107400.00108000.001667179521300
2017-01-27107700.00108000.00107300.00107900.001960210983400
2017-01-26108100.00108400.00107200.00107500.002946316649800
2017-01-25108400.00108400.00107300.00107500.002750296380100
2017-01-24108600.00108600.00107800.00107900.002419261429100
2017-01-23109000.00109000.00107700.00108500.002969321377800
2017-01-20108400.00109300.00107800.00108800.002429263510900
2017-01-19108100.00109700.00107400.00109100.002386259621000
2017-01-18107300.00108800.00106500.00108100.003096333234400
2017-01-17108700.00109100.00107500.00107500.003188345153000
2017-01-16109000.00109500.00108000.00108500.003505380509900
2017-01-13109600.00110000.00107700.00109900.005679619306700
2017-01-12111500.00111900.00111100.00111600.003138350119400
2017-01-11111700.00112700.00111300.00111900.004926551895700
2017-01-10111200.00112900.00111000.00112800.005001561862400
2017-01-06112000.00112600.00111500.00111800.004934552806200
2017-01-05111500.00112900.00110700.00112300.006437722303500
2017-01-04111200.00113400.00110500.00111900.006340709519500
2016-12-30109600.00111400.00109400.00110700.008797971376600
2016-12-29108600.00110000.00108600.00109600.003815417560700
2016-12-28109500.00110000.00108700.00109400.004006438268100
2016-12-27108000.00109400.00107100.00109400.005034547110300
2016-12-26107000.00108500.00106300.00108000.003674395035900
2016-12-22106200.00107200.00106200.00106500.002902309540600
2016-12-21106500.00106600.00105800.00105900.002033215745200
2016-12-20105200.00106700.00105200.00106500.002811298293700
2016-12-19105000.00106300.00104900.00105500.003022319744700
2016-12-16104600.00105200.00104400.00104600.002936307517300
2016-12-15105500.00105700.00104200.00104300.004666488999100
2016-12-14105800.00106700.00104800.00105500.005258555346700
2016-12-13105700.00105900.00104500.00105600.008371880018400
2016-12-12107000.00108600.00105000.00105800.008824937739900
2016-12-09108600.00108600.00107200.00107300.005000539333700
2016-12-08107900.00108600.00106800.00108100.004203453416700
2016-12-07107900.00108600.00107800.00108300.002703292339400
2016-12-06108000.00109100.00107500.00108200.003803411947100
2016-12-05110200.00110200.00108100.00108300.003524383617200
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

   ※ 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