[3471 東証] 三井不動産ロジスティクスパーク投資法人 投資証券 日足 時系列データ

[3471 東証] 三井不動産ロジスティクスパーク投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27329500.00335000.00328000.00335000.00553183736500
2017-06-26327500.00330000.00327000.00327500.0025182335500
2017-06-23332500.00332500.00327000.00329000.0030199246500
2017-06-22334500.00334500.00331500.00332500.00307102201500
2017-06-21336000.00336500.00333500.00334500.00464155282500
2017-06-20335500.00336000.00334000.00336000.0024983477000
2017-06-19333500.00337000.00331000.00335500.0028294277500
2017-06-16334500.00336500.00333000.00333000.00451150898500
2017-06-15336500.00337500.00332000.00334000.00483161598500
2017-06-14335500.00339000.00335000.00338500.00846285230000
2017-06-13338500.00338500.00334500.00335000.0012040275000
2017-06-12337500.00339500.00336500.00338000.0025586263500
2017-06-09337500.00339500.00335500.00337500.00500168765000
2017-06-08336000.00341000.00336000.00339500.00648219688000
2017-06-07334000.00337500.00332000.00336000.00818273592000
2017-06-06333500.00335000.00333500.00334000.0026789195500
2017-06-05338000.00338500.00334000.00334000.00389130908500
2017-06-02339500.00340000.00337000.00337000.00506171465000
2017-06-01334500.00338500.00334500.00337000.00445149684000
2017-05-31334000.00338500.00331500.00336000.00994332004000
2017-05-30336000.00339000.00332000.00336000.00799268847000
2017-05-29330500.00335500.00329500.00335000.0029397621000
2017-05-26331000.00331500.00330500.00330500.0019163197000
2017-05-25332000.00333500.00330500.00330500.0024480924500
2017-05-24332500.00334000.00331000.00331500.0025283754500
2017-05-23332000.00336000.00331000.00332500.0025584899000
2017-05-22332500.00334500.00331500.00333000.0016555019000
2017-05-19334000.00334500.00330500.00332500.0027390689500
2017-05-18336000.00336500.00332000.00336500.00482161531000
2017-05-17330500.00332500.00327500.00332500.00424140194000
2017-05-16329000.00336000.00328000.00330000.00569188644500
2017-05-15332500.00334000.00328500.00328500.00470155416500
2017-05-12330000.00334000.00327000.00334000.00744245877500
2017-05-11337000.00338000.00331500.00332500.00702235207500
2017-05-10333000.00339500.00330500.00337500.001010339543000
2017-05-09328000.00334000.00326500.00330000.001099364315000
2017-05-08323500.00328000.00323500.00325500.00526171501000
2017-05-02322500.00325500.00321000.00324000.00437141619500
2017-05-01325500.00326500.00321000.00321000.00781251881500
2017-04-28325000.00327500.00324500.00325500.00735239552500
2017-04-27323500.00327000.00322500.00326500.00760247328500
2017-04-26324500.00325500.00321500.00322000.00993320626000
2017-04-25322500.00328500.00320500.00327000.00840273574500
2017-04-24322000.00323500.00320500.00320500.00595191581500
2017-04-21323000.00324000.00320500.00321000.00802258001000
2017-04-20326000.00328000.00320000.00322000.001009325823000
2017-04-19323000.00328000.00322500.00327500.00584189965000
2017-04-18324500.00327000.00321000.00322000.00840271118000
2017-04-17321500.00326500.00319500.00326000.00653210904000
2017-04-14324000.00324500.00320000.00322000.00466150361500
2017-04-13324000.00326000.00321500.00324000.00858277728500
2017-04-12327000.00328500.00323000.00325000.00636207462500
2017-04-11326000.00330500.00324500.00330000.00932304940000
2017-04-10333500.00334000.00327000.00333000.00759251928000
2017-04-07326500.00329500.00326000.00326500.00324106202000
2017-04-06327000.00329500.00325000.00326500.00404132283000
2017-04-05328000.00331000.00327000.00328000.0015952296000
2017-04-04330500.00331000.00327500.00327500.0020266546000
2017-04-03329000.00331500.00326000.00328500.00326106725000
2017-03-31330000.00333500.00329000.00329000.00449149104000
2017-03-30330000.00330000.00325500.00329500.00557183042000
2017-03-29327500.00329500.00326500.00329500.0027289144500
2017-03-28329000.00329000.00326000.00327000.00387126623000
2017-03-27330000.00330000.00326500.00329000.00436143546000
2017-03-24325500.00330000.00325500.00326500.00369120717000
2017-03-23323000.00329000.00309500.00325500.00862280324000
2017-03-22327500.00334000.00320500.00321000.00703228794000
2017-03-21328000.00330000.00324000.00324000.00342111660500
2017-03-17322500.00330000.00321500.00330000.00691226649000
2017-03-16320500.00322500.00318000.00322500.0026183636500
2017-03-15320000.00322000.00318000.00320500.00327104546500
2017-03-14321000.00323000.00319500.00319500.00365117155500
2017-03-13318500.00321500.00318500.00321000.00423135453500
2017-03-10325000.00328000.00320500.00320500.00646209133000
2017-03-09324000.00330000.00324000.00324500.00422137577500
2017-03-08330000.00330500.00320500.00323500.00982318814500
2017-03-07333500.00335000.00330000.00330000.00313103907500
2017-03-06340000.00340000.00334000.00334500.00616207124500
2017-03-03335000.00340000.00334000.00339500.00706238387000
2017-03-02335000.00338000.00332000.00335500.001021343009000
2017-03-01333000.00337000.00332500.00333000.00348116422000
2017-02-28335000.00337000.00332500.00332500.00410137375500
2017-02-27328000.00335000.00328000.00332000.00853282955500
2017-02-24331500.00332000.00326000.00328500.00516169372000
2017-02-23327500.00332000.00327500.00332000.00380125232500
2017-02-22328500.00329500.00327000.00327500.0027189010500
2017-02-21326500.00330000.00326500.00328000.00522171233000
2017-02-20328500.00329500.00326500.00328500.0027289170000
2017-02-17327000.00330500.00326500.00328500.00318104546500
2017-02-16326000.00331000.00322500.00329000.00812266109000
2017-02-15331000.00331000.00322000.00327500.00309100847000
2017-02-14327500.00330000.00326500.00327000.00910298569000
2017-02-13331500.00332500.00327000.00327000.00464152705500
2017-02-10334000.00334500.00327000.00330500.00833275118500
2017-02-09333500.00337500.00331000.00333500.00455152063500
2017-02-08331500.00338000.00329500.00333500.00522174814500
2017-02-07332500.00334000.00330000.00332500.00410136124500
2017-02-06334000.00336500.00331000.00333500.0019364414000
2017-02-03329500.00334500.00328000.00334500.00468154657000
2017-02-02334500.00334500.00328000.00330000.00400132314500
2017-02-01339000.00339500.00331500.00334000.00517173904500
2017-01-31335000.00340000.00330500.00340000.001331444442500
2017-01-30329000.00344500.00326500.00341500.001641551403500
2017-01-27329000.00333000.00324000.00333000.00728239613500
2017-01-26331000.00333000.00330500.00331000.00426141336000
2017-01-25333000.00334000.00329000.00330500.00324107393000
2017-01-24330000.00334500.00329000.00332500.00762253008000
2017-01-23332000.00333000.00327500.00330000.00494162936500
2017-01-20332500.00336000.00332000.00333000.00600199881500
2017-01-19326000.00336500.00326000.00335000.00552183742000
2017-01-18329500.00331500.00327500.00329500.00329108219000
2017-01-17332000.00334000.00329000.00330000.00510168682000
2017-01-16329000.00336500.00328000.00336500.00802266549500
2017-01-13333500.00334500.00330500.00330500.00512170237500
2017-01-12332500.00337500.00331500.00335000.00935313603500
2017-01-11335500.00336500.00332500.00332500.00677226566500
2017-01-10335500.00339000.00328500.00335500.00945316564500
2017-01-06327500.00335500.00327500.00330000.001164386906000
2017-01-05330500.00337000.00328500.00329500.001152383117000
2017-01-04332500.00337000.00328500.00329500.00905300092000
2016-12-30336000.00340000.00332500.00333000.00898302227500
2016-12-29333000.00335500.00329500.00335500.00864288747000
2016-12-28330000.00334500.00329500.00332000.00782259491000
2016-12-27324000.00329500.00323000.00329500.00692226282000
2016-12-26323500.00326000.00319000.00326000.00406131292500
2016-12-22323000.00328000.00322500.00324500.00526170779000
2016-12-21315000.00325500.00315000.00323500.001316422435500
2016-12-20312500.00315000.00309500.00315000.00669209198500
2016-12-19304500.00312000.00304500.00310000.001903590560500
2016-12-16302500.00305000.00300500.00302000.001931584445500
2016-12-15305000.00307000.00302000.00302000.001395422784000
2016-12-14309500.00309500.00306500.00307500.001194368048500
2016-12-13307500.00308000.00303500.00304500.001249380802500
2016-12-12302500.00311000.00302500.00310500.001773546598000
2016-12-09301000.00303000.00300500.00302000.001747526818000
2016-12-08300500.00306000.00299200.00302000.001151349206900
2016-12-07301500.00302500.00298400.00300500.002173651915900
2016-12-06300500.00305000.00300500.00302000.001279386431000
2016-12-05303000.00307000.00301000.00301500.001366413205000
2016-12-02307500.00309000.00303500.00305000.002418741529500
2016-12-01307500.00310500.00306000.00306000.001835565313000
2016-11-30318000.00318000.00306500.00306500.0047891478725000
2016-11-29308000.00316000.00308000.00314000.001751548367000
2016-11-28309500.00311000.00305000.00308000.002090643541000
2016-11-25318000.00318000.00306500.00307000.001126349317500
2016-11-24310000.00316500.00309500.00315000.00939294495500
2016-11-22310000.00312500.00308000.00308000.001094339030000
2016-11-21317500.00318500.00306500.00309000.001427442924500
2016-11-18317000.00324000.00314000.00317000.001042332339500
2016-11-17316000.00322000.00313500.00315000.001000316694500
2016-11-16317000.00324000.00311500.00320000.001194380313500
2016-11-15304500.00324500.00303000.00320500.001758557656500
2016-11-14315000.00318000.00302000.00305000.001642504656500
2016-11-11325500.00326500.00311000.00314500.001648523279500
2016-11-10329000.00330000.00321500.00323500.001176382619500
2016-11-09332000.00335500.00316000.00322500.001710551793000
2016-11-08335000.00335000.00328000.00331000.00751249050500
2016-11-07334500.00336000.00329500.00333500.001284429297000
2016-11-04326000.00332500.00315000.00327500.001817590845000
2016-11-02328000.00332500.00324500.00329500.00854280420500
2016-11-01332000.00332000.00324000.00326500.00666218299500
2016-10-31330000.00336000.00328000.00334000.001031344432000
2016-10-28330000.00333500.00326500.00333500.00949313871500
2016-10-27329000.00332500.00323500.00330500.001159381552000
2016-10-26321000.00328500.00321000.00328500.00637207475000
2016-10-25320500.00326500.00317500.00325500.00859278166500
2016-10-24324000.00324000.00315500.00322000.00772247254500
2016-10-21316000.00323500.00315000.00320000.001509483412500
2016-10-20313500.00320000.00309500.00313000.001521474426500
2016-10-19309500.00322500.00309500.00319000.00967307182000
2016-10-18318000.00320000.00312500.00312500.00672211895000
2016-10-17320500.00322000.00316500.00320500.00681217915000
2016-10-14323000.00323000.00316500.00320500.00748239212000
2016-10-13314000.00323000.00312500.00320500.00780247638500
2016-10-12313500.00317500.00310500.00316500.00711223151500
2016-10-11318500.00321000.00313000.00316000.00979309939000
2016-10-07312000.00324000.00312000.00321500.001582506405500
2016-10-06323000.00323000.00305000.00311000.002107658546000
2016-10-05316000.00323500.00312000.00317500.001979628213500
2016-10-04324000.00326500.00309500.00309500.001921605440000
2016-10-03330000.00332500.00320000.00324500.002288746849500
2016-09-30325000.00333000.00320000.00333000.0076402505120000
2016-09-29325500.00328500.00321500.00322000.00236707674293500
2016-09-28328000.00328000.00323500.00324500.0037651222910000
2016-09-27322500.00328000.00319500.00324000.0040791319664000
2016-09-26325000.00334500.00321500.00322500.0039871295690500
2016-09-23318000.00324500.00318000.00321000.0032661052232000
2016-09-21314500.00320000.00314000.00317500.002083662097500
2016-09-20317000.00320000.00312500.00317000.001362431584500
2016-09-16317000.00319000.00315500.00318000.001750554920500
2016-09-15315500.00321500.00315500.00317000.001873597526000
2016-09-14315500.00319500.00310000.00318000.001621512331500
2016-09-13313500.00319000.00310500.00318500.001732545405500
2016-09-12305000.00315500.00305000.00313000.001645511836000
2016-09-09302000.00312000.00302000.00309000.0044971388844500
2016-09-08300000.00303500.00298900.00302000.0033381002706500
2016-09-07295000.00299900.00293300.00299200.002921868908200
2016-09-06294500.00299000.00294100.00297800.003205950569000
2016-09-05290000.00294800.00290000.00294400.001657486849600
2016-09-02292700.00293400.00289500.00290300.002280663253200
2016-09-01293600.00297000.00291800.00293900.002704796850400
2016-08-31294000.00295000.00288000.00290900.002019586812200
2016-08-30289800.00296600.00289700.00295000.0070262060491000
2016-08-29288900.00289900.00288500.00289100.002673773646400
2016-08-26288700.00288800.00285300.00288100.001700489561600
2016-08-25289000.00289000.00288100.00288700.001850533749600
2016-08-24289200.00289500.00287800.00289200.001247360356400
2016-08-23289000.00289500.00285100.00288600.001406405610700
2016-08-22289700.00289800.00288500.00289500.001100318072500
2016-08-19289800.00289900.00288000.00289900.001522440308500
2016-08-18288000.00289900.00287500.00288900.001466423905000
2016-08-17289900.00289900.00288400.00288800.001067308735300
2016-08-16288800.00290000.00287700.00289900.002917843649900
2016-08-15288600.00289900.00288600.00288900.001166337510500
2016-08-12289500.00290000.00287700.00289600.001918554279200
2016-08-10285800.00289500.00285500.00289000.002921841365300
2016-08-09285000.00289000.00285000.00287900.0037371074177100
2016-08-08285700.00287500.00282000.00286300.0046851332810900
2016-08-05287400.00289400.00286900.00287500.002859822982100
2016-08-04290000.00291500.00286900.00288800.0055501604349100
2016-08-03288000.00292400.00285000.00290000.00147544273419600
2016-08-02271400.00290000.00271000.00289900.007264420381902500

   ※ 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