[8973 東証] 積水ハウス・レジデンシャル投資法人 投資証券 日足 時系列データ

[8973 東証] 積水ハウス・レジデンシャル投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22113200.00113200.00112000.00112200.002152241917000
2017-09-21113600.00113600.00112600.00112600.002761311919900
2017-09-20113600.00114200.00113100.00113400.002218251826000
2017-09-19113900.00113900.00112900.00113600.001789202509800
2017-09-15114000.00114300.00112500.00113000.003233366023000
2017-09-14114300.00114500.00113100.00113800.003607409558500
2017-09-13113600.00114500.00112400.00114500.002530286700900
2017-09-12112300.00113300.00112300.00113000.002010227021100
2017-09-11114000.00114300.00112200.00112200.003313374881900
2017-09-08114300.00115500.00113800.00114000.003380386612500
2017-09-07114800.00115600.00114300.00115600.001426164175400
2017-09-06115000.00115000.00114000.00114800.001799205940800
2017-09-05114500.00115300.00114300.00114600.002058236175700
2017-09-04114500.00114600.00113600.00114600.002048233660200
2017-09-01114500.00114900.00114100.00114200.002053234795000
2017-08-31114700.00115300.00114200.00114600.002389274010000
2017-08-30115000.00115500.00114300.00114900.003404390940200
2017-08-29115500.00116100.00114500.00115400.003277377873400
2017-08-28114700.00115900.00113800.00115800.003798436634100
2017-08-25116500.00116500.00113900.00114400.003294378493500
2017-08-24116400.00117100.00116100.00116200.001323153967300
2017-08-23117000.00117400.00116300.00117100.001079126292600
2017-08-22116800.00117100.00116200.00116400.00945110228500
2017-08-21116000.00117000.00115600.00116900.001615187886100
2017-08-18116300.00117200.00115300.00116600.002192254703600
2017-08-17115800.00116800.00115400.00116200.001350157029200
2017-08-16115500.00115800.00114200.00115300.001841212345200
2017-08-15114300.00115500.00113500.00115000.002325267075200
2017-08-14114600.00114600.00113100.00114200.002684305282600
2017-08-10115700.00115700.00113600.00114600.002093239276500
2017-08-09115400.00115800.00114100.00115300.002475284571200
2017-08-08115000.00115800.00113700.00115400.002946338196800
2017-08-07115000.00115800.00114300.00114900.003006346095300
2017-08-04115000.00115000.00113700.00114900.003235370510600
2017-08-03113200.00114900.00112400.00114600.003693420855700
2017-08-02114100.00114800.00113100.00113100.002143244174400
2017-08-01114600.00114800.00113600.00114100.002077236936100
2017-07-31114600.00114900.00113800.00114600.002177249144400
2017-07-28113100.00115000.00112900.00114600.005106581845400
2017-07-27113300.00113600.00112400.00112400.002280257678000
2017-07-26113400.00113400.00112000.00113000.002764311791100
2017-07-25112400.00113600.00112200.00113400.001771200462000
2017-07-24112400.00113000.00111000.00112700.001850208234200
2017-07-21111500.00112800.00110200.00112200.002897324259900
2017-07-20111500.00112800.00111100.00112500.002161242293400
2017-07-19109200.00111400.00108800.00110700.002105232124700
2017-07-18110500.00111000.00108600.00109200.003469379601900
2017-07-14112800.00113100.00110500.00110600.002233247959500
2017-07-13111400.00112900.00110900.00112800.003261365556000
2017-07-12113200.00113200.00110600.00111500.002693300592300
2017-07-11114500.00114500.00112800.00113300.002464279435900
2017-07-10115300.00115900.00114100.00114100.002141245745700
2017-07-07116500.00116500.00114500.00115300.002363272601900
2017-07-06115100.00116700.00114900.00116000.002890334373100
2017-07-05117300.00117600.00113100.00116000.004411509107900
2017-07-04118000.00119200.00117600.00117900.001935228598600
2017-07-03118500.00119000.00117700.00118100.001028121619000
2017-06-30119200.00120000.00117700.00118400.003302391690800
2017-06-29120300.00121100.00118400.00119300.002236267007400
2017-06-28118900.00121100.00118400.00120300.003384407174000
2017-06-27117900.00119000.00117600.00119000.002451290331000
2017-06-26117100.00118400.00117100.00117600.001643193111800
2017-06-23118000.00118000.00116800.00117500.002109247661400
2017-06-22119000.00119000.00118200.00118800.0077291552300
2017-06-21118900.00119100.00118400.00119100.001729205490100
2017-06-20118700.00119200.00118400.00118700.001182140433700
2017-06-19119200.00119700.00118200.00118600.001596189710400
2017-06-16119200.00120200.00118700.00119500.001833219107900
2017-06-15118900.00119600.00118700.00119200.002156257136900
2017-06-14118800.00119200.00118200.00118900.001877222859700
2017-06-13119700.00120200.00118800.00118800.001444172310000
2017-06-12119300.00120500.00119000.00119700.001526182488000
2017-06-09120700.00120700.00119200.00119300.001886226270200
2017-06-08121700.00122100.00119500.00119700.002262272508500
2017-06-07121100.00122200.00120800.00121800.001566190337300
2017-06-06120600.00121300.00120200.00121200.0072887949100
2017-06-05120900.00121800.00120700.00120700.001106133993400
2017-06-02121000.00121900.00120400.00121300.002109255992900
2017-06-01120500.00121300.00120200.00120700.001021123262000
2017-05-31121000.00121700.00119600.00120600.003283395924900
2017-05-30121700.00121900.00120300.00120700.001709206405000
2017-05-29120400.00122000.00119900.00121700.001865225969600
2017-05-26120800.00120800.00119700.00120200.00890107019700
2017-05-25120200.00121800.00120000.00120900.002712327272300
2017-05-24120900.00121600.00120200.00120200.001445174558000
2017-05-23119100.00121500.00118900.00121500.002808338449600
2017-05-22118500.00119800.00118000.00119200.002074246843900
2017-05-19118800.00119100.00117700.00118500.001421168219700
2017-05-18118000.00119300.00117600.00119200.003598426864500
2017-05-17117700.00118400.00117600.00117900.001747206134000
2017-05-16118000.00118100.00117300.00117700.002045240938800
2017-05-15118000.00119600.00118000.00118300.002734324047000
2017-05-12118700.00118900.00117600.00118500.002115250385800
2017-05-11119200.00119700.00118700.00118700.001728205960300
2017-05-10118200.00119800.00117900.00119300.001595190118200
2017-05-09118300.00120300.00118200.00118800.002541302837100
2017-05-08117900.00119800.00117800.00119100.002126253350900
2017-05-02117000.00118300.00117000.00117800.001072126308900
2017-05-01117300.00117700.00116600.00117100.001458170801000
2017-04-28118200.00118200.00117300.00117600.002416284004500
2017-04-27118500.00118900.00117900.00118600.002151254934200
2017-04-26118100.00118900.00117700.00118500.002161255617000
2017-04-25118400.00118500.00117500.00117700.003128368962300
2017-04-24119800.00120200.00118400.00118400.001618192762600
2017-04-21120100.00120700.00119400.00119800.002329279588700
2017-04-20120000.00120600.00119900.00120500.001455175161500
2017-04-19120500.00121300.00119500.00120200.001955235375100
2017-04-18121200.00121900.00120200.00120800.002758333043900
2017-04-17118900.00121900.00118900.00121300.002208266496400
2017-04-14119000.00120000.00118600.00118900.002025241701300
2017-04-13119700.00120500.00118200.00119700.002978355807800
2017-04-12121300.00121900.00119800.00119800.004032486406800
2017-04-11121400.00122700.00121000.00122100.002156262490100
2017-04-10123500.00124000.00121500.00121500.002167264727200
2017-04-07122600.00123600.00122100.00122600.001715210605200
2017-04-06120800.00123200.00120700.00123200.002731333972300
2017-04-05121100.00122700.00121100.00121500.00931113402100
2017-04-04122000.00122100.00120600.00121400.002638320552300
2017-04-03122800.00123300.00120700.00121200.004705571479700
2017-03-31124700.00125300.00123400.00123400.002723339224600
2017-03-30124100.00124900.00123200.00124900.003840477316300
2017-03-29124300.00124300.00122500.00123300.002806345163900
2017-03-28125500.00126300.00124400.00126300.002486312504400
2017-03-27124000.00124500.00123600.00124000.002938363780900
2017-03-24124400.00124900.00123800.00124000.002122263372300
2017-03-23125700.00125700.00124300.00124800.002570320876300
2017-03-22127400.00127900.00124400.00125700.004208532038500
2017-03-21126000.00128600.00126000.00127500.006847874547400
2017-03-17123600.00125700.00123500.00125700.004593572900900
2017-03-16122100.00124000.00122100.00123500.002879354752000
2017-03-15122000.00122800.00121100.00122700.004213513797500
2017-03-14124100.00124200.00121800.00122500.003071377658800
2017-03-13122600.00124200.00122600.00124200.002645326929700
2017-03-10123500.00123800.00122700.00123200.002300283650600
2017-03-09122400.00123800.00122300.00122900.003375415160200
2017-03-08123800.00123800.00122100.00122700.002334286578400
2017-03-07124900.00125100.00123500.00123800.001866231155000
2017-03-06125000.00125400.00124300.00124700.00985122962800
2017-03-03123900.00125000.00123300.00124800.002236277831500
2017-03-02124200.00124500.00123300.00124300.003076381219600
2017-03-01125900.00126300.00124500.00124600.001735216777800
2017-02-28126800.00127800.00125400.00126000.001970248671000
2017-02-27128000.00128600.00126300.00127200.002695343334500
2017-02-24126200.00128400.00126200.00128400.002206281569100
2017-02-23125300.00126400.00125100.00126400.001941243979900
2017-02-22124500.00125900.00124500.00125400.001736217788400
2017-02-21125000.00125100.00124100.00124600.001312163323100
2017-02-20124700.00125300.00123900.00125100.001898236555400
2017-02-17125600.00125700.00123300.00124100.002022251321500
2017-02-16124300.00126100.00123600.00125600.003304414296000
2017-02-15123400.00124400.00122800.00124400.002627325783600
2017-02-14124200.00125100.00122900.00123100.002561317470800
2017-02-13124800.00124800.00123000.00124300.002050253261700
2017-02-10125000.00125000.00123000.00124300.002389295736900
2017-02-09125100.00125300.00123700.00124400.002096261235100
2017-02-08124100.00125700.00122600.00124800.003807475524300
2017-02-07125100.00125100.00124200.00124200.001755218587500
2017-02-06125300.00125900.00124600.00124700.001553194252500
2017-02-03124900.00126600.00124600.00125400.001481186070200
2017-02-02125000.00126500.00124600.00125000.002116265491200
2017-02-01126100.00126500.00125100.00125400.001287162052800
2017-01-31126500.00126800.00124900.00126500.002491314348400
2017-01-30125100.00126400.00124600.00126300.001633205170900
2017-01-27125600.00126100.00125000.00126000.001050131988700
2017-01-26125300.00126100.00124400.00125100.002222278130100
2017-01-25125200.00125700.00124000.00124800.001522189703200
2017-01-24126300.00126300.00125100.00125200.002218278510900
2017-01-23126400.00126400.00124900.00126000.003130393353000
2017-01-20124300.00127100.00123800.00126900.003012378287000
2017-01-19124900.00125700.00123800.00124200.001955243871800
2017-01-18122600.00125400.00122600.00125300.003230401708600
2017-01-17123100.00123800.00122000.00123100.003146386821500
2017-01-16122400.00124400.00120700.00123800.003542435275900
2017-01-13124300.00124900.00122400.00124600.004804594062100
2017-01-12125900.00125900.00122400.00123500.004505556864400
2017-01-11126000.00127100.00125400.00125700.002485313011300
2017-01-10126900.00127800.00126100.00127100.001976250630900
2017-01-06128100.00128100.00126600.00126900.002692342580000
2017-01-05128400.00129400.00127700.00128200.002175279346000
2017-01-04129500.00129500.00127900.00128700.002446314190300
2016-12-30129500.00130600.00128000.00129900.005150666582400
2016-12-29128000.00129000.00127100.00128500.003508448476900
2016-12-28125200.00129400.00125000.00128100.004150528926500
2016-12-27123500.00125100.00122700.00125100.003647452873700
2016-12-26121900.00123700.00121000.00123500.002086256462700
2016-12-22121200.00121600.00121000.00121500.001097133101700
2016-12-21120700.00121300.00120200.00121300.001394168429400
2016-12-20120500.00121100.00119800.00121000.001085130760500
2016-12-19120500.00121200.00119900.00120200.001593191917200
2016-12-16120200.00120900.00119300.00120900.002811338778700
2016-12-15120300.00120700.00119200.00120200.001211145460200
2016-12-14121200.00121600.00119900.00120600.001201144827100
2016-12-13120000.00121800.00119700.00121200.001952236336800
2016-12-12119400.00120700.00119000.00119700.002368283848300
2016-12-09120400.00121300.00118800.00119500.002993358745400
2016-12-08120000.00121400.00120000.00121000.001522183788900
2016-12-07120300.00120800.00118600.00120600.002078249424600
2016-12-06118500.00120200.00118500.00119800.002133254718800
2016-12-05119600.00121000.00118600.00119300.001816216800300
2016-12-02120400.00121000.00119700.00120600.001739209399700
2016-12-01121600.00121700.00119900.00120100.002276274885600
2016-11-30119300.00121800.00119300.00121800.003589434980800
2016-11-29118700.00120500.00118400.00119500.001664198572100
2016-11-28115600.00119600.00115600.00119600.002886342182200
2016-11-25118100.00118100.00116200.00116900.001622189644600
2016-11-24117900.00118500.00116600.00117400.002312271837700
2016-11-22116600.00117900.00114800.00117300.002170253858500
2016-11-21116100.00117000.00114800.00116700.002163251522900
2016-11-18116200.00117500.00115900.00116200.002633307426100
2016-11-17113700.00117200.00113700.00116900.003449399049800
2016-11-16115200.00115200.00112500.00115000.005349609431700
2016-11-15112100.00115400.00112000.00115100.005676647307800
2016-11-14114300.00115500.00112600.00112700.005152584636400
2016-11-11115200.00117500.00114000.00114900.006697768027600
2016-11-10115200.00118600.00114800.00117400.004580535378400
2016-11-09118800.00119400.00111500.00116800.005255613357200
2016-11-08118500.00120100.00118500.00119100.001568187151900
2016-11-07118900.00120300.00118400.00119200.002966353414900
2016-11-04119600.00120800.00118500.00118900.002835338394000
2016-11-02120300.00121100.00119700.00120600.003099372470400
2016-11-01121400.00121900.00120500.00121900.003013365648700
2016-10-31120700.00121600.00120100.00121400.0084971028534900
2016-10-28120800.00120800.00119400.00119800.008033965627700
2016-10-27118700.00123000.00118700.00121500.00444785324746100
2016-10-26118800.00119900.00118500.00119100.00121791451584400
2016-10-25119700.00120400.00119400.00119700.004792573875800
2016-10-24120600.00120700.00118900.00119700.007552905032200
2016-10-21121600.00121700.00119500.00120200.00122191474102700
2016-10-20119000.00120600.00118900.00119800.00165861984204100
2016-10-19116900.00119600.00116100.00117800.00106351252686100
2016-10-18118300.00119100.00117300.00117300.002630310186200
2016-10-17117300.00118900.00117300.00117900.001559183943800
2016-10-14117400.00119300.00117200.00118400.003201379072100
2016-10-13115100.00117300.00115100.00117300.004119477376900
2016-10-12112600.00117000.00112600.00115500.007300840410900
2016-10-11115500.00116000.00113900.00114100.008371960539800
2016-10-07116000.00117800.00115700.00117300.002777325182300
2016-10-06115200.00116000.00115100.00115700.001620187426200
2016-10-05115000.00116700.00114500.00115200.003247374911600
2016-10-04115600.00116000.00114600.00115400.001438165913900
2016-10-03115200.00117200.00114200.00115700.002400277651600
2016-09-30114700.00115900.00114000.00115600.003417392640200
2016-09-29116500.00116500.00114300.00114700.003713427507200
2016-09-28117000.00117000.00115100.00116300.003175368570500
2016-09-27119100.00120100.00118800.00118900.005342638069700
2016-09-26120700.00121200.00119200.00119600.005505662546000
2016-09-23120300.00121800.00120000.00121200.003603436353200
2016-09-21120400.00120600.00119300.00119800.003945473192300
2016-09-20122000.00122200.00120600.00120900.003537428837500
2016-09-16121500.00121800.00119900.00121700.006889834821600

   ※ 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