[8952 東証] ジャパンリアルエステイト投資法人 投資証券 日足 時系列データ

[8952 東証] ジャパンリアルエステイト投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02618000.00625000.00610000.00618000.0045452802085000
2016-12-01623000.00624000.00615000.00615000.0030861910513000
2016-11-30612000.00620000.00610000.00619000.0048903016369000
2016-11-29614000.00620000.00609000.00614000.0049113020431000
2016-11-28592000.00612000.00592000.00612000.0042452576705000
2016-11-25583000.00598000.00583000.00597000.0033371982445000
2016-11-24580000.00590000.00579000.00587000.0033401960331000
2016-11-22583000.00587000.00575000.00580000.0046302686013000
2016-11-21585000.00591000.00579000.00591000.0035092056130000
2016-11-18586000.00589000.00577000.00580000.0046932729611000
2016-11-17567000.00593000.00567000.00591000.0052913093563000
2016-11-16572000.00575000.00563000.00570000.0046992670129000
2016-11-15569000.00572000.00565000.00572000.0044022502692000
2016-11-14578000.00583000.00568000.00569000.0051272937893000
2016-11-11581000.00584000.00568000.00574000.0063333640263000
2016-11-10597000.00598000.00581000.00582000.0044812629335000
2016-11-09594000.00598000.00580000.00597000.0056723360613000
2016-11-08596000.00599000.00593000.00594000.0023301387859000
2016-11-07599000.00601000.00594000.00595000.0028301690009000
2016-11-04596000.00599000.00590000.00599000.0027121613420000
2016-11-02601000.00603000.00595000.00602000.0023611414075000
2016-11-01607000.00610000.00601000.00604000.0028061695787000
2016-10-31594000.00609000.00594000.00607000.0029001749807000
2016-10-28597000.00601000.00593000.00598000.0031291868991000
2016-10-27597000.00605000.00593000.00602000.0021091265833000
2016-10-26600000.00607000.00596000.00602000.0032341946002000
2016-10-25604000.00606000.00599000.00604000.0021081272039000
2016-10-24590000.00602000.00590000.00602000.0025441524806000
2016-10-21598000.00602000.00590000.00592000.0049042926174000
2016-10-20592000.00604000.00592000.00604000.0066643994518000
2016-10-19584000.00589000.00580000.00586000.0025131470876000
2016-10-18592000.00596000.00578000.00581000.0046632721671000
2016-10-17588000.00592000.00585000.00590000.0028071652358000
2016-10-14590000.00593000.00586000.00588000.0028701690913000
2016-10-13579000.00590000.00578000.00590000.0031791864889000
2016-10-12580000.00584000.00578000.00581000.0029741728815000
2016-10-11587000.00588000.00580000.00583000.0021581258030000
2016-10-07584000.00588000.00582000.00586000.0025831511848000
2016-10-06586000.00589000.00579000.00582000.0052773085221000
2016-10-05595000.00596000.00588000.00588000.0035222079342000
2016-10-04597000.00598000.00588000.00598000.0037842247444000
2016-10-03600000.00601000.00593000.00597000.0029221742839000
2016-09-30595000.00605000.00593000.00605000.0031681901497000
2016-09-29598000.00601000.00595000.00595000.0021621291234000
2016-09-28601000.00601000.00592000.00598000.0022991371277000
2016-09-27607000.00612000.00605000.00606000.0051393124188000
2016-09-26607000.00611000.00602000.00603000.0033042003656000
2016-09-23600000.00611000.00593000.00602000.0056973438589000
2016-09-21614000.00621000.00600000.00604000.0045042746243000
2016-09-20611000.00616000.00609000.00616000.0022631388220000
2016-09-16616000.00618000.00607000.00610000.0048362956764000
2016-09-15617000.00622000.00613000.00617000.0026421630560000
2016-09-14630000.00632000.00619000.00619000.0030711922087000
2016-09-13616000.00626000.00614000.00625000.0028721783733000
2016-09-12614000.00620000.00611000.00618000.0027051666638000
2016-09-09620000.00624000.00614000.00618000.0031761968127000
2016-09-08623000.00627000.00619000.00619000.0032552025426000
2016-09-07618000.00625000.00617000.00625000.0021181316292000
2016-09-06610000.00625000.00610000.00622000.0035032168886000
2016-09-05613000.00616000.00609000.00609000.0023901460702000
2016-09-02619000.00620000.00612000.00613000.0036652255486000
2016-09-01611000.00621000.00606000.00614000.0040792504766000
2016-08-31614000.00614000.00606000.00608000.0022541373706000
2016-08-30621000.00624000.00611000.00611000.0016331006881000
2016-08-29615000.00625000.00612000.00619000.0023541459989000
2016-08-26608000.00618000.00607000.00615000.0030941896979000
2016-08-25614000.00614000.00605000.00608000.001624988940000
2016-08-24614000.00616000.00607000.00612000.0022441369603000
2016-08-23606000.00617000.00606000.00617000.0027241669252000
2016-08-22613000.00614000.00605000.00610000.0019241170589000
2016-08-19615000.00617000.00605000.00616000.0034282102367000
2016-08-18606000.00615000.00597000.00614000.0028811747402000
2016-08-17603000.00607000.00599000.00607000.0019821196901000
2016-08-16614000.00614000.00599000.00600000.0028441722307000
2016-08-15601000.00609000.00596000.00609000.001490900279000
2016-08-12595000.00608000.00595000.00600000.0042402541686000
2016-08-10597000.00602000.00595000.00595000.0026741598473000
2016-08-09600000.00605000.00598000.00600000.0033061987502000
2016-08-08609000.00610000.00603000.00604000.0020931268114000
2016-08-05607000.00609000.00602000.00605000.0041032484194000
2016-08-04598000.00608000.00598000.00606000.0040382437364000
2016-08-03600000.00605000.00597000.00601000.0056963423299000
2016-08-02610000.00611000.00602000.00605000.0048342929888000
2016-08-01615000.00620000.00606000.00610000.0049303016194000
2016-07-29623000.00636000.00605000.00619000.0061613804099000
2016-07-28617000.00626000.00617000.00626000.0023091437456000
2016-07-27623000.00624000.00615000.00615000.0034462130319000
2016-07-26623000.00627000.00617000.00623000.0020961303486000
2016-07-25619000.00626000.00617000.00626000.0021581342009000
2016-07-22619000.00628000.00611000.00624000.0052653266006000
2016-07-21628000.00630000.00617000.00619000.0032312008240000
2016-07-20621000.00629000.00619000.00628000.0023641478370000
2016-07-19615000.00623000.00613000.00623000.0022081366775000
2016-07-15621000.00624000.00610000.00610000.0039772449717000
2016-07-14621000.00630000.00619000.00625000.0036242264705000
2016-07-13627000.00627000.00616000.00620000.0038642398293000
2016-07-12617000.00628000.00610000.00618000.0039162430135000
2016-07-11620000.00626000.00618000.00619000.0026371640318000
2016-07-08620000.00626000.00612000.00612000.0036382251228000
2016-07-07625000.00629000.00618000.00623000.0027561720686000
2016-07-06627000.00630000.00620000.00625000.0033212079291000
2016-07-05630000.00635000.00626000.00628000.0018011133637000
2016-07-04624000.00636000.00621000.00634000.0026661679881000
2016-07-01642000.00642000.00625000.00629000.0048103028759000
2016-06-30628000.00645000.00628000.00634000.0052313318640000
2016-06-29622000.00632000.00613000.00627000.0033752107587000
2016-06-28600000.00633000.00600000.00629000.0040882539304000
2016-06-27602000.00625000.00599000.00600000.0049503002578000
2016-06-24623000.00624000.00590000.00594000.0063803867246000
2016-06-23625000.00625000.00616000.00621000.0027961734559000
2016-06-22632000.00633000.00622000.00622000.0025051572418000
2016-06-21628000.00641000.00628000.00635000.0024821573933000
2016-06-20617000.00632000.00615000.00632000.0027321712751000
2016-06-17621000.00628000.00614000.00619000.0062793893898000
2016-06-16632000.00638000.00620000.00620000.0030301904723000
2016-06-15620000.00636000.00619000.00626000.0041732621805000
2016-06-14621000.00632000.00619000.00629000.0042772684630000
2016-06-13620000.00630000.00619000.00626000.0029981873431000
2016-06-10622000.00626000.00616000.00622000.0052833285602000
2016-06-09625000.00636000.00622000.00628000.0048873070371000
2016-06-08632000.00637000.00627000.00632000.0034892202667000
2016-06-07636000.00640000.00632000.00633000.0038852468861000
2016-06-06639000.00643000.00634000.00640000.0031592019523000
2016-06-03631000.00647000.00631000.00643000.0038612474547000
2016-06-02641000.00642000.00629000.00631000.0053353381861000
2016-06-01650000.00651000.00635000.00640000.0053853452979000
2016-05-31649000.00653000.00641000.00649000.00127938288470000
2016-05-30642000.00654000.00638000.00651000.0033642179007000
2016-05-27659000.00662000.00648000.00652000.0033002158099000
2016-05-26666000.00666000.00656000.00663000.0037382468112000
2016-05-25665000.00665000.00655000.00663000.0026831769924000
2016-05-24661000.00668000.00659000.00662000.0020891383468000
2016-05-23666000.00669000.00657000.00659000.0034112251311000
2016-05-20668000.00673000.00652000.00666000.0074004892375000
2016-05-19673000.00676000.00666000.00669000.0024841666770000
2016-05-18680000.00680000.00671000.00673000.0034282310869000
2016-05-17681000.00687000.00677000.00682000.0052533587343000
2016-05-16677000.00682000.00675000.00680000.0028581938138000
2016-05-13668000.00679000.00668000.00674000.0023201566079000
2016-05-12666000.00674000.00665000.00668000.0033052212945000
2016-05-11679000.00682000.00667000.00672000.0042052828281000
2016-05-10679000.00683000.00666000.00683000.0042222853666000
2016-05-09671000.00684000.00668000.00682000.0023991631788000
2016-05-06680000.00688000.00670000.00673000.0029271981617000
2016-05-02664000.00677000.00659000.00671000.0038942615708000
2016-04-28684000.00689000.00657000.00674000.0049273316752000
2016-04-27677000.00685000.00670000.00680000.0043892977708000
2016-04-26694000.00696000.00678000.00683000.0038932672382000
2016-04-25674000.00695000.00673000.00688000.0066164535270000
2016-04-22652000.00678000.00652000.00671000.0067004482349000
2016-04-21653000.00665000.00651000.00661000.0030251991509000
2016-04-20653000.00659000.00652000.00654000.0023831562283000
2016-04-19660000.00661000.00651000.00655000.0033942225653000
2016-04-18653000.00660000.00648000.00653000.0046923056105000
2016-04-15663000.00671000.00660000.00660000.0029701967195000
2016-04-14674000.00680000.00668000.00671000.0035072358737000
2016-04-13672000.00679000.00667000.00678000.0045853098124000
2016-04-12667000.00674000.00667000.00671000.0038252564178000
2016-04-11664000.00674000.00662000.00673000.0051193428510000
2016-04-08665000.00674000.00664000.00674000.0054723660867000
2016-04-07662000.00674000.00660000.00670000.0047423163205000
2016-04-06668000.00668000.00658000.00666000.0060364005297000
2016-04-05656000.00671000.00648000.00670000.0071254717101000
2016-04-04641000.00662000.00641000.00660000.0057253756416000
2016-04-01647000.00657000.00634000.00642000.0091845931414000
2016-03-31657000.00658000.00647000.00650000.0072704732163000
2016-03-30671000.00673000.00660000.00667000.0058943943047000
2016-03-29674000.00675000.00663000.00673000.0043152892604000
2016-03-28673000.00680000.00672000.00680000.0020741402370000
2016-03-25671000.00675000.00666000.00674000.0031352106501000
2016-03-24678000.00679000.00663000.00677000.0052163512905000
2016-03-23704000.00707000.00684000.00685000.0050803524764000
2016-03-22679000.00700000.00678000.00700000.0081015604411000
2016-03-18674000.00682000.00670000.00681000.0047313211978000
2016-03-17676000.00681000.00671000.00675000.0031922154338000
2016-03-16666000.00681000.00664000.00680000.0033732276287000
2016-03-15665000.00672000.00653000.00666000.0048053185787000
2016-03-14659000.00665000.00656000.00661000.0028601887878000
2016-03-11652000.00664000.00648000.00662000.0051463376405000
2016-03-10658000.00669000.00657000.00658000.0034632290423000
2016-03-09666000.00670000.00656000.00662000.0047553154037000
2016-03-08659000.00669000.00656000.00661000.0042942844956000
2016-03-07651000.00663000.00645000.00658000.0055533632783000
2016-03-04663000.00663000.00656000.00661000.0072614789968000
2016-03-03694000.00695000.00661000.00672000.0073244963030000
2016-03-02695000.00696000.00687000.00692000.0045693164761000
2016-03-01677000.00693000.00674000.00686000.0054913761076000
2016-02-29698000.00705000.00681000.00681000.0069544804899000
2016-02-26686000.00706000.00686000.00697000.0056693938827000
2016-02-25681000.00709000.00680000.00689000.0077025332493000
2016-02-24656000.00682000.00653000.00677000.0052503526458000
2016-02-23668000.00669000.00650000.00652000.0032702149053000
2016-02-22648000.00672000.00648000.00662000.0041642758231000
2016-02-19645000.00661000.00638000.00658000.0053063459597000
2016-02-18658000.00663000.00636000.00640000.0045112930846000
2016-02-17643000.00658000.00638000.00650000.0062464034275000
2016-02-16633000.00676000.00632000.00651000.0090865935768000
2016-02-15610000.00636000.00607000.00628000.0063183948504000
2016-02-12599000.00606000.00590000.00594000.0067914067764000
2016-02-10625000.00625000.00597000.00609000.0052893219075000
2016-02-09636000.00641000.00619000.00619000.0070034396649000
2016-02-08635000.00653000.00634000.00643000.0065784238567000
2016-02-05640000.00657000.00637000.00645000.0082915339907000
2016-02-04644000.00662000.00636000.00650000.0071724656006000
2016-02-03623000.00649000.00621000.00647000.0063394035711000
2016-02-02656000.00656000.00627000.00633000.0075864847274000
2016-02-01648000.00700000.00647000.00675000.00135129170635000
2016-01-29602000.00638000.00596000.00638000.00113437031051000
2016-01-28600000.00604000.00595000.00596000.0025041499069000
2016-01-27602000.00606000.00600000.00605000.0028991748584000
2016-01-26596000.00601000.00595000.00598000.0040942451647000
2016-01-25586000.00598000.00580000.00595000.0044582639369000
2016-01-22593000.00596000.00584000.00589000.0045642692135000
2016-01-21597000.00600000.00579000.00586000.0074984408880000
2016-01-20595000.00600000.00590000.00594000.0054423245178000
2016-01-19586000.00595000.00584000.00595000.0046152720884000
2016-01-18576000.00588000.00571000.00587000.0043182517817000
2016-01-15579000.00582000.00573000.00580000.0031301807463000
2016-01-14577000.00580000.00572000.00577000.0036772119347000
2016-01-13569000.00587000.00569000.00583000.0056603281352000
2016-01-12565000.00578000.00565000.00568000.0052503002300000
2016-01-08577000.00587000.00569000.00575000.0055883235992000
2016-01-07577000.00584000.00577000.00582000.0028571659424000
2016-01-06578000.00589000.00577000.00581000.0032851913609000
2016-01-05576000.00580000.00573000.00576000.0035772061592000
2016-01-04583000.00586000.00575000.00579000.0032131860753000
2015-12-30589000.00591000.00587000.00587000.0030721807797000
2015-12-29589000.00592000.00588000.00590000.0022651335329000
2015-12-28587000.00589000.00584000.00589000.0021141239720000
2015-12-25587000.00589000.00584000.00587000.001631956802000
2015-12-24589000.00590000.00585000.00587000.0025981525985000
2015-12-22581000.00588000.00580000.00588000.0035752092401000
2015-12-21578000.00588000.00569000.00581000.0055313205857000
2015-12-18558000.00603000.00550000.00578000.00124617185867000
2015-12-17567000.00570000.00558000.00558000.0055193111254000
2015-12-16558000.00567000.00557000.00561000.0043802461643000
2015-12-15564000.00564000.00554000.00554000.0028431588134000
2015-12-14556000.00566000.00556000.00565000.0020461151088000
2015-12-11572000.00572000.00563000.00566000.0027701571717000
2015-12-10567000.00572000.00565000.00568000.0030641740975000
2015-12-09571000.00575000.00569000.00573000.0022051261749000
2015-12-08567000.00577000.00566000.00575000.0041382374743000
2015-12-07573000.00577000.00567000.00567000.001640936806000
2015-12-04568000.00571000.00566000.00570000.001722979139000
2015-12-03577000.00577000.00566000.00572000.0031241784520000
2015-12-02588000.00589000.00572000.00572000.0041152385562000
2015-12-01586000.00588000.00583000.00588000.0027621618292000
2015-11-30582000.00593000.00582000.00586000.0039042296376000
2015-11-27586000.00590000.00583000.00590000.0038462260204000
2015-11-26583000.00588000.00583000.00588000.0020121178118000

   ※ 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