[8961 東証] 森トラスト総合リート投資法人 投資証券 日足 時系列データ

[8961 東証] 森トラスト総合リート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07168000.00170800.00167300.00170100.003339564847400
2016-12-06165900.00167000.00165900.00167000.001760292832100
2016-12-05168000.00168900.00166500.00166500.001777297238800
2016-12-02169800.00169900.00167600.00167900.003184536413400
2016-12-01171900.00172000.00168000.00169000.004894828604900
2016-11-30168400.00172300.00168300.00172200.0059261015009100
2016-11-29169100.00169900.00166500.00167100.003489584375500
2016-11-28165300.00171200.00165200.00168700.0082851398864000
2016-11-25162800.00165100.00162700.00163900.003783621627300
2016-11-24161700.00162400.00161100.00162000.002957479067000
2016-11-22161700.00162300.00160500.00161000.0076151226011300
2016-11-21163200.00163600.00161200.00162300.004984808216700
2016-11-18163400.00163700.00161500.00162500.005747935084500
2016-11-17162400.00168000.00162400.00163000.0073601213272500
2016-11-16161700.00163300.00160500.00162400.003808616172700
2016-11-15162100.00162900.00160000.00161000.003261525014300
2016-11-14162800.00163600.00160200.00162400.002920472939900
2016-11-11162200.00164700.00161600.00162800.002356383778300
2016-11-10165200.00166300.00162500.00162500.005286864796600
2016-11-09167000.00167700.00155600.00164300.005186844071800
2016-11-08165200.00167800.00165200.00167000.003271544233900
2016-11-07163200.00165500.00163100.00164300.002665437999300
2016-11-04165000.00165400.00162800.00163000.003672602109900
2016-11-02166800.00167400.00165500.00165800.001903316426300
2016-11-01169800.00169800.00166900.00166900.002551428056900
2016-10-31169000.00170000.00167200.00168900.003109524326000
2016-10-28168900.00169800.00167900.00168400.003055515007700
2016-10-27168100.00170300.00167500.00169700.003462586526600
2016-10-26171100.00171100.00168600.00169500.002737464602100
2016-10-25168400.00171400.00168200.00170000.002356400871200
2016-10-24166600.00170200.00166100.00168400.005393909079800
2016-10-21166500.00169600.00165800.00166600.005211872262000
2016-10-20163100.00166600.00151200.00166400.00144512363159600
2016-10-19171000.00171500.00170200.00171100.002022345442600
2016-10-18171900.00172100.00170200.00170700.002865490445200
2016-10-17170200.00172100.00169800.00171200.003311565769400
2016-10-14170900.00171800.00169900.00170000.003857656819200
2016-10-13170600.00172100.00170300.00172100.002212379510300
2016-10-12170800.00172200.00170500.00170500.002572440417900
2016-10-11172000.00172500.00170700.00171200.003070526459300
2016-10-07172000.00172500.00171400.00172000.002687462267100
2016-10-06173000.00173700.00171700.00172300.003483601393500
2016-10-05174000.00174500.00172900.00173100.002186379342400
2016-10-04175000.00175200.00173000.00173600.002983519353500
2016-10-03177500.00177800.00174000.00174700.003288577864700
2016-09-30177000.00178400.00177000.00177500.002573457252500
2016-09-29180100.00180100.00177100.00177100.002346417708500
2016-09-28180000.00180300.00178500.00178700.002856511230300
2016-09-27182100.00183200.00181200.00182500.004212768367300
2016-09-26182500.00183600.00181600.00181700.003210584528400
2016-09-23180700.00182500.00180700.00181600.005377976206500
2016-09-21181000.00182000.00180500.00181500.004317781954400
2016-09-20181000.00181600.00180500.00181200.004362789138100
2016-09-16182800.00182800.00180600.00180600.0056811028515000
2016-09-15181000.00182500.00180700.00181400.004765865167500
2016-09-14182800.00184100.00182200.00182300.003173580710100
2016-09-13181600.00185300.00181300.00184600.003720681144400
2016-09-12183200.00183600.00181400.00181900.004369796053200
2016-09-09185100.00186800.00184300.00184300.003430635645100
2016-09-08187500.00188600.00185800.00186900.003064573454000
2016-09-07187300.00188500.00186400.00187500.002658498906000
2016-09-06186400.00189200.00186200.00187600.003129588689100
2016-09-05182800.00187300.00181400.00186500.003317613633300
2016-09-02181600.00181900.00180600.00181000.002602471494400
2016-09-01182500.00183000.00181500.00181500.002646481345900
2016-08-31184500.00185500.00182800.00182800.002122390489300
2016-08-30184800.00185500.00182900.00184300.001189218790900
2016-08-29182000.00185900.00182000.00185000.001915352828600
2016-08-26181300.00183800.00180600.00182000.001855338027300
2016-08-25180300.00181100.00180000.00181000.001697306248600
2016-08-24181300.00182100.00180100.00180100.002388431717500
2016-08-23180000.00182500.00179500.00182100.002355426678800
2016-08-22181700.00181800.00179400.00180000.002622472758300
2016-08-19182900.00184000.00181800.00182900.003370617135900
2016-08-18183200.00183900.00180500.00183600.003262594754800
2016-08-17183200.00183700.00181700.00183300.002683489952300
2016-08-16186800.00189200.00183500.00184000.005207969952700
2016-08-15183700.00186800.00183500.00186700.002595481406000
2016-08-12183500.00185800.00182800.00182800.004480824720700
2016-08-10181400.00183800.00181400.00182600.001203220262700
2016-08-09182100.00183100.00181200.00182200.002159393258900
2016-08-08183300.00184900.00181500.00182000.003590656252200
2016-08-05181900.00182800.00180100.00181900.004416801524700
2016-08-04182400.00185000.00181200.00181900.0063221155257800
2016-08-03180000.00182400.00178300.00180500.0063441145978600
2016-08-02182200.00183100.00180500.00181500.0064681173785300
2016-08-01187000.00188600.00181200.00181600.00101521853114700
2016-07-29190200.00192000.00187400.00189700.004401831965000
2016-07-28190000.00192000.00188200.00192000.003343636592900
2016-07-27190100.00191400.00190000.00190100.001910363955700
2016-07-26190000.00192900.00190000.00190400.003544679201100
2016-07-25188700.00189900.00188100.00189800.002400453621500
2016-07-22191500.00191900.00187700.00188700.0066311254212200
2016-07-21195400.00197000.00191400.00193100.004142799905700
2016-07-20195900.00197000.00194300.00197000.002218434982500
2016-07-19194100.00195800.00193600.00195400.002952574687100
2016-07-15192400.00194000.00191800.00193000.002493481394500
2016-07-14193500.00194800.00192300.00193500.002828546860700
2016-07-13192000.00193500.00189700.00192200.004723907358600
2016-07-12188700.00191200.00188700.00189900.003481662104200
2016-07-11187700.00190800.00186900.00189700.002813533077400
2016-07-08190900.00191900.00186700.00186700.003678693675000
2016-07-07189800.00191500.00189100.00190900.001453276988100
2016-07-06189000.00191200.00186500.00190800.004627874205100
2016-07-05191800.00191800.00189800.00190900.002221423308900
2016-07-04192500.00194000.00189900.00191100.003540676677000
2016-07-01195000.00196500.00191500.00193600.002588500332300
2016-06-30196300.00198100.00192600.00194800.003128609125300
2016-06-29189400.00193300.00187500.00192300.002621501780000
2016-06-28181500.00191200.00181500.00189400.003286614782000
2016-06-27186700.00191100.00182600.00182600.005197958774700
2016-06-24194300.00196300.00184100.00184400.0053151000155700
2016-06-23196100.00196100.00192900.00194500.002224431356200
2016-06-22197800.00198200.00193500.00194100.003200623777900
2016-06-21195500.00199600.00195100.00199200.002208436222300
2016-06-20198500.00200500.00195800.00195900.004484883956200
2016-06-17198700.00200600.00197500.00197500.003897772336800
2016-06-16202300.00202400.00197600.00197700.002454489157200
2016-06-15202000.00204200.00200200.00201000.002418487921300
2016-06-14203400.00205400.00201000.00201400.002678541575800
2016-06-13205200.00206700.00204300.00205200.001391285712400
2016-06-10208400.00208400.00205200.00207100.002266470060400
2016-06-09206200.00207900.00205200.00207200.002054424153300
2016-06-08207500.00207500.00203500.00205100.002432498885300
2016-06-07205600.00207900.00205200.00206200.003008620527500
2016-06-06206600.00207400.00203700.00205900.003064629118300
2016-06-03207000.00209800.00206700.00208300.004523942634200
2016-06-02211000.00211000.00206600.00208000.002088436001800
2016-06-01212000.00212000.00210200.00210800.002484524437300
2016-05-31210200.00212600.00210200.00211400.002823597716800
2016-05-30210900.00212600.00208700.00210200.003082649123700
2016-05-27211700.00212600.00210400.00211600.002408509799200
2016-05-26209100.00211900.00206500.00211000.004310903272400
2016-05-25212100.00212200.00209700.00212200.002569543169800
2016-05-24207700.00212100.00205000.00212100.0058771234080800
2016-05-23205000.00206400.00201500.00205300.003922800799600
2016-05-20206500.00207700.00203900.00206600.003543729172500
2016-05-19212200.00212200.00206000.00207300.004201872854900
2016-05-18213500.00213500.00208900.00212300.003801804488600
2016-05-17212200.00213200.00210400.00211800.002484526214400
2016-05-16208000.00213900.00207200.00213100.004211891823200
2016-05-13209300.00209800.00206600.00207000.003859804351100
2016-05-12208900.00208900.00206600.00208500.001716356191500
2016-05-11213400.00214500.00209200.00209200.001457307768600
2016-05-10212700.00215300.00211400.00214900.002795598193100
2016-05-09208900.00212500.00207500.00211700.002828594116300
2016-05-06208400.00211100.00206600.00207000.001580328928100
2016-05-02210100.00214000.00207500.00209300.002669559180100
2016-04-28211600.00213100.00205300.00211400.003457727541300
2016-04-27210900.00213500.00209400.00212300.003807806307900
2016-04-26220000.00221400.00213800.00215400.0050761106904600
2016-04-25213000.00219800.00213000.00218800.0056721227162700
2016-04-22206500.00212700.00206500.00211000.0062551312423100
2016-04-21204200.00208700.00203600.00208400.0068661410812200
2016-04-20200500.00204400.00200300.00203400.003144639497900
2016-04-19200400.00202900.00199900.00200000.001828368218200
2016-04-18198400.00200600.00198100.00199600.002494498270600
2016-04-15199100.00202000.00198900.00198900.001605321123800
2016-04-14198600.00201500.00197900.00201500.002153430851700
2016-04-13198300.00198900.00196200.00198700.001342265915100
2016-04-12200500.00200500.00198300.00198300.001732345183300
2016-04-11201100.00202600.00200600.00201500.002000403525000
2016-04-08200100.00203000.00200000.00201500.002642532120400
2016-04-07202100.00204000.00200400.00201800.003338675900000
2016-04-06201300.00203300.00200900.00201200.002855577246300
2016-04-05201700.00202800.00199500.00202600.003817769908000
2016-04-04194700.00201700.00194300.00201600.004682935379800
2016-04-01194200.00197900.00191600.00195200.0060921189488600
2016-03-31192800.00195800.00191600.00194600.002858555125600
2016-03-30194400.00194800.00192400.00192500.004576883957700
2016-03-29194800.00195900.00193400.00195400.002978580419200
2016-03-28197800.00198700.00195600.00196100.003641714945800
2016-03-25197000.00198200.00196500.00196900.002252444206800
2016-03-24200000.00200100.00197100.00197200.004308854353000
2016-03-23203000.00204500.00200000.00200000.0058821187039300
2016-03-22202000.00203000.00200200.00201400.0060251213306500
2016-03-18202900.00205000.00201000.00201800.0050011011269900
2016-03-17206700.00207500.00204500.00204700.004161855137900
2016-03-16204800.00207800.00204600.00206600.004812992688200
2016-03-15205200.00207400.00204600.00206700.0049941028203900
2016-03-14205200.00206300.00204000.00205300.003979817463700
2016-03-11200200.00205300.00199600.00205200.0061361244150900
2016-03-10200400.00202100.00200300.00200300.004065816892700
2016-03-09201700.00202500.00200000.00202100.004762958959900
2016-03-08198800.00201700.00198500.00200800.004248852097700
2016-03-07197000.00198400.00196000.00198400.004747938008600
2016-03-04195500.00198700.00195200.00198200.004614907291000
2016-03-03199300.00201200.00196000.00197000.003198634870500
2016-03-02200900.00201600.00198700.00198700.004015802956300
2016-03-01201600.00201700.00198300.00199100.0050551009720800
2016-02-29205500.00205500.00201800.00201800.004359885242000
2016-02-26204800.00208300.00200900.00204000.004632946565600
2016-02-25200500.00205200.00199800.00204200.0058101179052200
2016-02-24199800.00202000.00199500.00200500.004156834126800
2016-02-23200000.00200900.00198800.00200200.003741747887500
2016-02-22200000.00204000.00199500.00200700.003966798725200
2016-02-19193200.00201400.00191200.00201100.004698929011300
2016-02-18197500.00198900.00191600.00192200.003712724357700
2016-02-17199500.00200800.00194500.00195500.002809553030500
2016-02-16197400.00204500.00197400.00198100.004099820948300
2016-02-15192200.00199500.00191300.00197200.003440677966800
2016-02-12187700.00191300.00183500.00187300.004834907818500
2016-02-10194500.00195300.00186600.00188500.003576679554400
2016-02-09198400.00200400.00194600.00194900.004383864240600
2016-02-08199500.00200800.00198300.00198300.004763948156600
2016-02-05200200.00204700.00200200.00202200.004608931795700
2016-02-04200800.00204200.00197800.00201500.004100826676300
2016-02-03198000.00200200.00193300.00199700.004251841636300
2016-02-02198100.00200300.00196500.00198000.003955784766800
2016-02-01204700.00207300.00199200.00199200.0068701395646500
2016-01-29189900.00200800.00187300.00200100.004731919862700
2016-01-28197000.00197300.00189900.00189900.002942565239700
2016-01-27196600.00199800.00196500.00198900.002769549695500
2016-01-26190700.00196500.00189200.00194400.002505485646700
2016-01-25189900.00190800.00186300.00189800.002404455096100
2016-01-22186100.00189600.00184500.00188300.002513471695600
2016-01-21185400.00188100.00183000.00185700.002676497584900
2016-01-20188700.00190000.00186500.00186500.001695319368700
2016-01-19190400.00190400.00186500.00187900.001246234685200
2016-01-18191000.00192200.00189300.00189900.001325252857700
2016-01-15194800.00195000.00192200.00193500.001573304863800
2016-01-14193000.00194500.00191800.00193700.002257436699000
2016-01-13195500.00195700.00192100.00193400.001784346733300
2016-01-12195900.00197300.00190500.00192000.003398658264800
2016-01-08200000.00201500.00198600.00200000.002101420097100
2016-01-07200600.00202600.00200100.00201600.002453493026200
2016-01-06203400.00203800.00200200.00201300.001728348626800
2016-01-05201700.00203000.00199000.00202200.002942590390500
2016-01-04206300.00206500.00202600.00204000.001524311216900
2015-12-30206900.00207700.00205000.00206300.001560321870300
2015-12-29207000.00208500.00206100.00206700.001010208957600
2015-12-28207400.00208500.00206000.00208500.001178244507400
2015-12-25205300.00206800.00205000.00206800.00923189854200
2015-12-24206700.00208600.00204900.00206000.001361280211300
2015-12-22210100.00210900.00206400.00207600.002398498792200
2015-12-21210000.00211400.00207200.00208900.002426507100200
2015-12-18203800.00211000.00202800.00209500.0049511023666800
2015-12-17207000.00208700.00206300.00207400.001972409362900
2015-12-16206000.00206800.00204600.00206100.002329479040100
2015-12-15204800.00205300.00203200.00203900.002263462324800
2015-12-14202900.00205300.00202400.00204800.001034210740900
2015-12-11209000.00209000.00205100.00205100.001904394022300
2015-12-10207000.00207500.00205500.00207000.00935193276000
2015-12-09207200.00208700.00207000.00208500.001204250342200
2015-12-08207100.00209000.00206600.00207900.001556323783400
2015-12-07208000.00211300.00207000.00209000.001735363697600
2015-12-04206000.00207700.00205600.00206900.001279264118000
2015-12-03206000.00209600.00205000.00209500.001834380222600
2015-12-02211400.00213000.00208600.00208600.002630553454900
2015-12-01205900.00210700.00205600.00210700.002139446596900

   ※ 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