[8957 東証] 東急リアル・エステート投資法人 投資証券 日足 時系列データ

[8957 東証] 東急リアル・エステート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02139600.00142000.00139600.00141300.002299324081700
2016-12-01141800.00142000.00139000.00139000.002501350856500
2016-11-30141400.00143100.00141100.00141800.003561505771100
2016-11-29143300.00144500.00141600.00141800.001477210922300
2016-11-28139700.00143500.00139700.00143500.003196453141300
2016-11-25140400.00141400.00139200.00140200.001923269887900
2016-11-24140200.00143200.00139600.00140900.002351333453100
2016-11-22139100.00140800.00138400.00139800.002504349488500
2016-11-21140600.00141400.00138900.00140000.005772813329500
2016-11-18138300.00140400.00138300.00139800.003841536713600
2016-11-17135100.00137900.00134700.00137700.002333318631100
2016-11-16135700.00136200.00134400.00136000.002207298561300
2016-11-15134800.00135700.00134200.00134900.001664224365100
2016-11-14136100.00136700.00133600.00134300.002659358722100
2016-11-11136100.00136600.00135200.00136100.002111286621800
2016-11-10136800.00137200.00135500.00136100.002108287770600
2016-11-09137300.00138100.00134500.00136200.003378459265000
2016-11-08137300.00138700.00136400.00138200.002149295899200
2016-11-07136900.00137500.00135600.00136400.001373187379200
2016-11-04136800.00137200.00135500.00136900.001776242336800
2016-11-02136700.00137300.00135700.00137200.001623221423600
2016-11-01137300.00137700.00135900.00136400.003229441238500
2016-10-31137100.00138600.00136400.00138400.002124292248600
2016-10-28139500.00139800.00137100.00137400.003165438082200
2016-10-27139600.00141400.00139300.00140300.001944273255900
2016-10-26140300.00140900.00139400.00140400.002019283497300
2016-10-25139200.00140300.00138600.00139400.001993278040600
2016-10-24138400.00139300.00138200.00138800.001596221414500
2016-10-21139100.00141200.00137600.00139200.003368469679100
2016-10-20141700.00141800.00138900.00140200.003528495118500
2016-10-19139300.00140500.00138800.00140500.002264316664600
2016-10-18137500.00139100.00136900.00138700.002102290542100
2016-10-17138000.00138500.00137300.00137900.001047144342700
2016-10-14137700.00138300.00137400.00138000.001205166212100
2016-10-13136400.00138500.00136300.00138100.001171161434000
2016-10-12137200.00138700.00137200.00137600.001120154641400
2016-10-11138700.00139000.00137400.00138300.002286316278800
2016-10-07137200.00139200.00137200.00138700.002526349964900
2016-10-06135900.00138700.00135900.00138100.002950406146400
2016-10-05135800.00136900.00135200.00136000.001566213099400
2016-10-04135300.00137200.00135100.00135800.001706232213500
2016-10-03135600.00135900.00135100.00135700.001127152709200
2016-09-30135100.00136000.00135100.00135900.001362184564200
2016-09-29135800.00136300.00135100.00135100.001309177468600
2016-09-28136000.00136100.00135100.00135800.001636221557800
2016-09-27136100.00136900.00135600.00136000.002211301143000
2016-09-26136800.00137800.00136700.00136700.001661227533200
2016-09-23136500.00137600.00135800.00136600.003323453205300
2016-09-21138800.00139400.00136200.00137000.002786381786700
2016-09-20137700.00138800.00136600.00138300.001951269212900
2016-09-16137100.00137400.00135300.00136500.003433468779700
2016-09-15139600.00140500.00137100.00137900.004034558328100
2016-09-14142800.00142900.00140000.00140100.005680801166600
2016-09-13141400.00143800.00141200.00143800.002800399017800
2016-09-12140600.00141900.00139900.00141900.001598225108600
2016-09-09142500.00143200.00141200.00141300.002531359970000
2016-09-08143200.00143700.00141900.00142600.001929275141500
2016-09-07144000.00145200.00142900.00143300.001972283576700
2016-09-06142300.00145200.00142000.00144600.002767398781300
2016-09-05140800.00143600.00140400.00143200.001562222243000
2016-09-02140200.00142000.00139900.00140500.003109437256600
2016-09-01141300.00141600.00139800.00140600.003511493197700
2016-08-31142000.00142500.00141100.00141800.001364193329900
2016-08-30143400.00143900.00142300.00142800.001329189914300
2016-08-29143000.00144400.00141700.00144000.001450207840800
2016-08-26140500.00144300.00140500.00143200.002342333655700
2016-08-25141300.00142600.00140800.00142000.001914271002100
2016-08-24141800.00142300.00140400.00142300.002009284391400
2016-08-23141700.00143800.00141300.00143300.001823260748900
2016-08-22142500.00143400.00140000.00143000.003501495076500
2016-08-19146900.00146900.00144000.00144000.001845267462100
2016-08-18144000.00145700.00142600.00144700.002695387177800
2016-08-17145200.00145700.00144300.00145700.00977141622000
2016-08-16147100.00147400.00145300.00145300.001043152528300
2016-08-15145400.00146900.00144900.00146800.001044152650700
2016-08-12146900.00146900.00144600.00144800.001556226113100
2016-08-10145000.00146000.00144700.00145600.001148166810200
2016-08-09146400.00146600.00144700.00144700.001308190274800
2016-08-08147100.00147100.00144400.00145800.001152167699700
2016-08-05146500.00146900.00145100.00145900.001556226985000
2016-08-04145000.00147700.00145000.00147400.002115309388900
2016-08-03145100.00146800.00144400.00145700.001434208611500
2016-08-02145100.00145500.00143200.00145300.002326336289300
2016-08-01147000.00149300.00145000.00145200.003663537362800
2016-07-29150800.00155600.00145900.00146200.0067821009748300
2016-07-28147500.00150800.00147500.00150800.002087311832500
2016-07-27148000.00148900.00147100.00148000.003243480359100
2016-07-26151800.00152000.00150200.00150200.004489679559700
2016-07-25150300.00150600.00149200.00150300.002207330789700
2016-07-22152600.00152800.00149100.00150000.004513679295400
2016-07-21153600.00154100.00150700.00151700.0071391091181600
2016-07-20151200.00154100.00151000.00153600.003615552707800
2016-07-19151700.00151700.00149500.00151400.002140322670000
2016-07-15151100.00152300.00150500.00151600.004050614155000
2016-07-14150600.00152500.00149300.00152300.002477373924900
2016-07-13149900.00149900.00147500.00149200.002226331341500
2016-07-12147500.00149700.00146800.00148300.003620537435400
2016-07-11147000.00148900.00145600.00148100.001944286534500
2016-07-08147800.00148500.00145900.00145900.002025297321500
2016-07-07146000.00147400.00145300.00147000.002294335954500
2016-07-06146300.00146900.00144700.00146000.003229470882900
2016-07-05146400.00147700.00146200.00147300.001392204837200
2016-07-04148800.00148800.00146200.00147000.001877276564100
2016-07-01146600.00148800.00145500.00148100.002117311628500
2016-06-30146800.00149100.00145500.00146100.003916575293600
2016-06-29147200.00147400.00143700.00144700.003953575198000
2016-06-28140000.00146600.00139600.00146500.002649381798200
2016-06-27143200.00145000.00139500.00139500.002503353496000
2016-06-24146600.00146900.00137100.00139700.003578504498200
2016-06-23146400.00146900.00143600.00145200.002796405396800
2016-06-22149200.00150200.00145600.00146200.003703546571100
2016-06-21150100.00151000.00148400.00150000.003268489229300
2016-06-20149700.00150700.00149100.00149600.003085462050100
2016-06-17149600.00151100.00147500.00150000.004012599539700
2016-06-16151500.00153800.00149100.00149500.003391513069200
2016-06-15150800.00152800.00150400.00151100.003068465283700
2016-06-14153000.00153100.00150700.00151300.004495682317700
2016-06-13154800.00155300.00153900.00154300.001840284730600
2016-06-10154900.00155700.00153200.00155000.002061318762000
2016-06-09153500.00155600.00152800.00154300.002040314353000
2016-06-08153700.00153700.00152200.00153200.002435372097500
2016-06-07153100.00154100.00151800.00152400.002098320768400
2016-06-06153900.00154500.00152700.00153900.001907293205800
2016-06-03151500.00155300.00151500.00154500.002518388023900
2016-06-02152300.00154500.00151600.00152200.003163483683100
2016-06-01153100.00153800.00152500.00153000.001889289225600
2016-05-31154000.00154500.00152200.00152700.003405521494700
2016-05-30152900.00154200.00152200.00153200.002378363716900
2016-05-27153300.00154100.00152300.00152900.001904291577200
2016-05-26155500.00155800.00150400.00152500.005257801689700
2016-05-25156600.00156600.00155100.00156300.001242193556600
2016-05-24154800.00156300.00154700.00155700.002243348017700
2016-05-23155600.00156300.00154200.00155000.002692416812900
2016-05-20155500.00156600.00154500.00156200.002548396365200
2016-05-19157400.00157400.00154600.00155500.001791278419300
2016-05-18157100.00157600.00155200.00157400.002137334166600
2016-05-17158300.00158300.00156200.00157500.001291202866500
2016-05-16158300.00158400.00156400.00158000.001548244267300
2016-05-13156100.00158000.00154600.00157300.002074325400700
2016-05-12156000.00157400.00155000.00155600.001707265570400
2016-05-11158700.00159300.00156500.00157200.001231194232800
2016-05-10154600.00158700.00154600.00158700.002933461102000
2016-05-09154900.00156400.00154500.00154900.002266352037500
2016-05-06155000.00156100.00154300.00154700.001195185163900
2016-05-02153400.00155500.00152900.00154400.003936607349900
2016-04-28156800.00156900.00152700.00155800.004182647873300
2016-04-27160900.00161100.00155000.00155600.0075471186015700
2016-04-26163100.00165400.00161800.00162900.002435398128200
2016-04-25161400.00163900.00160100.00162900.002810454936000
2016-04-22156700.00161200.00156700.00159200.002209352020200
2016-04-21155100.00158500.00155100.00158100.001917300664000
2016-04-20154600.00157000.00154600.00155000.001173182809000
2016-04-19155500.00157700.00154800.00154800.00954148799200
2016-04-18157300.00158100.00154200.00155500.001914299761900
2016-04-15156300.00158500.00154800.00157900.002058323373700
2016-04-14155300.00156800.00154000.00156100.002293356738800
2016-04-13156000.00156000.00154200.00155400.001776275278400
2016-04-12157300.00158500.00155300.00155300.001953305267800
2016-04-11159300.00159800.00156300.00156700.001925302764000
2016-04-08159000.00160400.00158000.00159400.002330370995300
2016-04-07160000.00161700.00158200.00159200.001963313154600
2016-04-06158700.00160600.00158600.00159800.002808448658100
2016-04-05158500.00161000.00157000.00160800.003142499754500
2016-04-04152200.00158400.00152200.00157500.002169338763300
2016-04-01154500.00156300.00151300.00152500.002960453744000
2016-03-31155300.00156000.00154400.00154500.002116328290300
2016-03-30155900.00156800.00154400.00154800.002118329444100
2016-03-29155000.00156300.00153400.00155000.002409373070600
2016-03-28156900.00156900.00154400.00155700.002435378334300
2016-03-25156700.00157000.00155400.00155900.001469229564600
2016-03-24157100.00157600.00155500.00156100.003969620668900
2016-03-23161300.00161900.00157500.00158200.003204512869900
2016-03-22158000.00161700.00158000.00161100.002817452144600
2016-03-18155600.00157500.00155500.00156700.003867604295200
2016-03-17157200.00157900.00155000.00156400.003831600238700
2016-03-16156600.00159000.00156400.00157100.002349369962300
2016-03-15159800.00160800.00157100.00159200.003566567622800
2016-03-14160100.00160100.00157300.00157500.003412540429700
2016-03-11157400.00161100.00156900.00160400.004027640062400
2016-03-10159500.00161100.00158200.00158200.002732434499500
2016-03-09161200.00162900.00159600.00160500.002429390541300
2016-03-08163300.00164800.00162300.00163000.003602588892300
2016-03-07162200.00163700.00160800.00163700.003306537544900
2016-03-04158300.00163700.00158300.00163100.004767765483400
2016-03-03164800.00164800.00158800.00159500.003541572327700
2016-03-02163500.00164800.00162200.00163900.003981650425700
2016-03-01161800.00163300.00160500.00162100.003365544746900
2016-02-29165800.00166300.00161900.00162700.005320869022200
2016-02-26166200.00167700.00161200.00163700.006088996738200
2016-02-25163600.00167900.00163600.00167300.0063551053959900
2016-02-24161500.00164900.00160900.00163400.003444561704900
2016-02-23163000.00163700.00161000.00161400.002293371881400
2016-02-22163100.00164700.00161400.00162700.003852628255600
2016-02-19156000.00163900.00155400.00163600.005896943296900
2016-02-18156200.00159000.00156100.00156500.004127650279200
2016-02-17158500.00158800.00154700.00156000.004873762215700
2016-02-16153900.00159900.00153300.00158500.00107071690306200
2016-02-15147700.00154300.00147700.00152900.003842584160300
2016-02-12145000.00147300.00143000.00145000.004483653154800
2016-02-10149000.00150400.00144000.00146900.003261480001700
2016-02-09151100.00152500.00149000.00149900.004133623751500
2016-02-08151500.00154000.00150500.00152600.004026613654500
2016-02-05150400.00152100.00149400.00151700.006109923058500
2016-02-04149400.00152400.00148000.00150600.006330951717300
2016-02-03145600.00147600.00143200.00147600.0070491024379000
2016-02-02149100.00149500.00144200.00145000.003353489710000
2016-02-01145900.00155500.00145600.00150100.00103271558706100
2016-01-29136200.00142000.00134600.00141300.003931545699200
2016-01-28136500.00137000.00135200.00136000.001665226697500
2016-01-27134500.00137000.00134500.00137000.003284447095200
2016-01-26138200.00138500.00136300.00136300.005852802866600
2016-01-25138800.00139700.00137400.00139700.003713515324900
2016-01-22137800.00140300.00137300.00137500.003511485362500
2016-01-21139400.00139800.00136800.00138600.003689511537100
2016-01-20138200.00140500.00138200.00139800.003157440921400
2016-01-19141500.00142000.00137800.00139700.004572638254700
2016-01-18143000.00143300.00141000.00142400.002444348405700
2016-01-15144500.00145900.00144300.00144400.002593375728200
2016-01-14143800.00144900.00143100.00144700.002996431772500
2016-01-13147800.00147800.00144500.00144500.003553517043700
2016-01-12144400.00146500.00144400.00145600.002178316602400
2016-01-08147500.00149500.00146700.00147400.001998295192900
2016-01-07148400.00149600.00147500.00148900.001256186581500
2016-01-06150900.00151300.00148200.00148700.001424213004200
2016-01-05150000.00150700.00148600.00150100.001374205401300
2016-01-04152300.00152400.00149700.00150700.00968145728900
2015-12-30153000.00153500.00152000.00152500.001732264592000
2015-12-29151600.00153400.00151600.00153400.00896137037200
2015-12-28152600.00153000.00151600.00152800.00892135831600
2015-12-25151000.00152800.00150900.00152800.001879285541300
2015-12-24150100.00151600.00150000.00150400.001381208117400
2015-12-22153000.00153300.00151500.00151600.001510229799100
2015-12-21152300.00153700.00150300.00152300.002137324267900
2015-12-18148500.00153400.00146500.00152300.003471522147000
2015-12-17148700.00150500.00148600.00149600.002007300471500
2015-12-16146000.00148600.00145900.00148500.001058156452700
2015-12-15147400.00148600.00144400.00145400.002118311063200
2015-12-14145300.00147600.00145300.00147400.001166171242100
2015-12-11149900.00149900.00146900.00147600.001195177435000
2015-12-10146400.00148100.00146000.00147600.001275188172400
2015-12-09148000.00149200.00147400.00148300.001252185621500
2015-12-08147200.00149500.00147200.00149000.001682250094400
2015-12-07148600.00149400.00148100.00148700.00835124283500
2015-12-04147500.00149600.00147500.00149000.001087161792900
2015-12-03150000.00150800.00146500.00148600.00921136344300
2015-12-02151000.00152700.00149200.00149900.001996300852300
2015-12-01151000.00151000.00149100.00150300.00979146885600
2015-11-30148900.00151300.00148900.00149800.001154173574600
2015-11-27150100.00150700.00149300.00150300.00929139351600
2015-11-26150400.00151400.00149500.00150200.001588238781300

   ※ 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