[8973 東証] 積水ハウス・SI 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・SI 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 
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
2016-09-15120500.00121800.00119600.00120300.003543426714400
2016-09-14121200.00123100.00120700.00120900.002880351227800
2016-09-13119900.00122000.00119100.00121300.005309639953900
2016-09-12120200.00121300.00119800.00120600.002772333751800
2016-09-09120100.00121900.00120100.00120900.002335282244800
2016-09-08121400.00122900.00120900.00121300.003534430757700
2016-09-07120100.00121500.00119800.00121300.003477419535000
2016-09-06121000.00121400.00119900.00119900.003093372510200
2016-09-05119000.00121000.00119000.00120400.002858343980600
2016-09-02119700.00119900.00118800.00119100.004125491934700
2016-09-01120000.00122000.00119600.00120900.004040487326600
2016-08-31120000.00120300.00119000.00119600.003001359148700
2016-08-30122100.00122600.00119200.00119600.002531304253400
2016-08-29122000.00123700.00120400.00122100.003111378982600
2016-08-26121000.00123500.00120800.00122600.002771339443200
2016-08-25120700.00121800.00120600.00121000.001019123651700
2016-08-24121200.00121300.00120100.00121300.001668201587600
2016-08-23119800.00121100.00119800.00120800.001670201374400
2016-08-22122300.00122300.00119500.00120100.001975237770700
2016-08-19123400.00123500.00120400.00121100.001564190047900
2016-08-18123400.00123400.00121000.00122400.002641322141400
2016-08-17121200.00123500.00120400.00122500.003320402955300
2016-08-16124000.00125400.00121700.00121900.002370291332200
2016-08-15124900.00125300.00124200.00124700.0052765695700
2016-08-12123900.00127000.00123700.00125700.001731217533000
2016-08-10122400.00123900.00122400.00123900.00911112451700
2016-08-09123300.00124600.00122400.00122500.001902234520000
2016-08-08123200.00124700.00122400.00123100.001866230004300
2016-08-05125000.00125400.00123300.00123700.002818349528400
2016-08-04124700.00126700.00124300.00125900.002586324657800
2016-08-03123300.00126100.00122500.00125200.003552443620500
2016-08-02124200.00125000.00122400.00125000.003636450845800
2016-08-01126500.00126500.00124000.00124500.002315289585100
2016-07-29125500.00127000.00122900.00126600.003728466279600
2016-07-28124300.00127300.00123200.00126700.003621454934200
2016-07-27123500.00124500.00121700.00123400.002519310742600
2016-07-26122800.00124100.00122000.00123900.001332164245800
2016-07-25123600.00124300.00121700.00122800.002550314361600
2016-07-22124200.00125100.00121000.00123600.004148511450000
2016-07-21125300.00125500.00123000.00125200.002071257931600
2016-07-20123100.00125500.00123000.00125500.002688334880700
2016-07-19123800.00125900.00123000.00124000.003707459923100
2016-07-15122700.00125000.00122300.00122900.002655327657100
2016-07-14121000.00123000.00121000.00122700.002053251107600
2016-07-13122800.00123000.00119700.00120800.002904351676500
2016-07-12120600.00123400.00119900.00122900.002522307902300
2016-07-11119200.00120900.00118800.00119900.002700324089800
2016-07-08120900.00122200.00119100.00119100.003449413984800
2016-07-07119500.00121200.00118400.00121100.003380406703100
2016-07-06119200.00121200.00118200.00118600.005518660070900
2016-07-05119400.00119700.00118000.00119500.00905107875200
2016-07-04117200.00119900.00115600.00119300.004309511893500
2016-07-01119000.00119400.00117200.00118500.002683318320300
2016-06-30116700.00119200.00115600.00119000.006276739834100
2016-06-29117000.00117800.00115200.00116800.007355855139000
2016-06-28108300.00116300.00108100.00115200.005170586384400
2016-06-27109400.00112400.00107500.00107500.003184347423400
2016-06-24114200.00114700.00107600.00107700.004935546344400
2016-06-23115000.00115000.00112500.00113100.002999340350000
2016-06-22116000.00116400.00114000.00114500.003309380057200
2016-06-21116200.00116800.00115300.00116600.002037236353700
2016-06-20114500.00117200.00114500.00116100.002545295111400
2016-06-17115400.00116900.00114300.00114300.004115472995000
2016-06-16116600.00117700.00115100.00115400.003269380276700
2016-06-15115400.00118000.00115000.00116000.001511176057000
2016-06-14117000.00118500.00116100.00116200.003342390148100
2016-06-13117600.00118500.00116600.00117000.002964347566900
2016-06-10118400.00119100.00117300.00118600.002699319613000
2016-06-09117700.00119300.00117000.00118500.002335275336600
2016-06-08117800.00118600.00117200.00117700.001736204152900
2016-06-07118100.00118400.00116700.00117800.003798446516700
2016-06-06117500.00119500.00116700.00118700.003490412250600
2016-06-03117200.00119900.00117200.00119500.001603190654600
2016-06-02118000.00119500.00115800.00117300.003898457882500
2016-06-01119000.00120000.00117800.00119100.003829455563300
2016-05-31117600.00120400.00117600.00120000.004060484157200
2016-05-30118900.00119600.00117600.00118700.003789449100200
2016-05-27119800.00120300.00119100.00119700.001895227090200
2016-05-26119800.00120200.00117300.00118900.003335395257800
2016-05-25120000.00120000.00117200.00119900.003914465636800
2016-05-24119200.00120300.00117700.00120100.002151257046800
2016-05-23117900.00119000.00117400.00119000.002464291739600
2016-05-20117000.00118200.00116300.00117900.002496293053800
2016-05-19117800.00119000.00116600.00117000.001709200647600
2016-05-18119600.00120000.00118500.00118700.001873222816500
2016-05-17118800.00119600.00117900.00119600.002140254828800
2016-05-16117600.00118000.00115500.00117000.003194372388900
2016-05-13117200.00118200.00116600.00117600.002037238903200
2016-05-12117500.00118000.00116600.00117300.001205141212600
2016-05-11117000.00118700.00116600.00118000.004942583494200
2016-05-10115000.00116000.00113900.00115900.005463630021900
2016-05-09115200.00117900.00115000.00115500.003913453777000
2016-05-06115200.00116200.00113600.00114700.003707425977000
2016-05-02114800.00115700.00112600.00115200.003702425486000
2016-04-28116100.00116700.00111100.00115100.005479627457100
2016-04-27118200.00119300.00115800.00116900.008453992262900
2016-04-26119800.00120600.00119400.00120400.006198744116900
2016-04-25118700.00120400.00118500.00119900.007187861465500
2016-04-22117500.00119400.00117500.00118800.006232741409300
2016-04-21117400.00118900.00116700.00118900.005992707253700
2016-04-20116100.00118700.00115500.00116500.004783560266000
2016-04-19113800.00116400.00113800.00115400.003405392950700
2016-04-18112800.00114900.00112800.00113400.002650301933100
2016-04-15114700.00114800.00112800.00113800.002052232997500
2016-04-14112400.00116000.00111900.00114800.005324607535900
2016-04-13110300.00112700.00109500.00112100.004769530971800
2016-04-12110200.00111800.00109300.00109800.004613510480300
2016-04-11110700.00111300.00109200.00109700.003002330491100
2016-04-08109300.00111100.00109200.00110000.003581395171300
2016-04-07111200.00111900.00109700.00110500.005125566898500
2016-04-06114000.00114000.00110700.00111200.005056564637300
2016-04-05114100.00114900.00113000.00114100.003714422573000
2016-04-04111400.00115300.00110900.00115000.004477507013200
2016-04-01114500.00114600.00111100.00111700.005840657380500
2016-03-31114800.00117000.00112800.00115700.003874445507700
2016-03-30113600.00115900.00111800.00113200.004596520751500
2016-03-29113100.00114100.00112100.00113600.004747536889700
2016-03-28117000.00117800.00114200.00116200.006355737310300
2016-03-25116000.00117500.00114500.00116300.004292496939500
2016-03-24118800.00119300.00116100.00116200.005799679472300
2016-03-23118500.00120000.00118400.00119200.006184737184100
2016-03-22118300.00120000.00116600.00119700.007186847820400
2016-03-18117500.00119900.00116900.00118300.00302663577603100
2016-03-17118100.00118800.00117500.00118200.006355749951000
2016-03-16118500.00119400.00117900.00118500.005214618361100
2016-03-15118600.00120000.00118400.00119400.004595548182800
2016-03-14119800.00120800.00118000.00118300.005796690211600
2016-03-11117600.00120600.00117600.00120500.005630670386100
2016-03-10118500.00119200.00117100.00118600.005271623476100
2016-03-09118500.00119500.00118300.00119300.004622549856500
2016-03-08118000.00120500.00118000.00119300.004645555361800
2016-03-07116100.00118600.00115500.00118600.006702787031100
2016-03-04116500.00117100.00114500.00117000.00108271257767200
2016-03-03114900.00116600.00113400.00113500.003393390910500
2016-03-02115900.00116500.00115400.00115400.004865564114500
2016-03-01116000.00116600.00114200.00116200.006973804738000
2016-02-29116900.00118800.00114800.00117500.0086261003692800
2016-02-26119000.00120900.00115900.00118200.006063713853900
2016-02-25117500.00121000.00116100.00119000.006993824029700
2016-02-24116300.00119900.00116200.00118500.004473530591000
2016-02-23117500.00119000.00114900.00116700.003935460944300
2016-02-22117100.00119500.00115900.00118400.004614544030400
2016-02-19111000.00117800.00110000.00117500.006213712390100
2016-02-18112400.00113000.00109200.00110800.006874762596200
2016-02-17111200.00114000.00109700.00113800.006807765834000
2016-02-16107300.00112700.00107300.00110700.004804532482800
2016-02-15106800.00111000.00105300.00107700.004604497145600
2016-02-12102000.00106700.00101400.00104100.006165643140300
2016-02-10106800.00107400.00101600.00103900.004576475496000
2016-02-09105900.00108600.00104600.00107300.005574595492900
2016-02-08105000.00106800.00105000.00105800.003840406055700
2016-02-05108000.00110200.00105400.00105900.005142550707200
2016-02-04111100.00111700.00107900.00109400.003908428787100
2016-02-03108300.00112700.00106200.00111100.006237683346300
2016-02-02109500.00110000.00108000.00109900.005703624402300
2016-02-01108700.00110000.00107100.00107900.008175887922500
2016-01-2999400.00103400.0097800.00102900.004707473162700
2016-01-2899700.00100400.0098800.0099400.003436342235000
2016-01-2798700.00101000.0097400.00100800.003048302761800
2016-01-2697900.0097900.0096700.0097600.001979192523900
2016-01-2597200.0098000.0095900.0097500.002356228968600
2016-01-2294400.0096200.0094400.0095500.002220211483400
2016-01-2195200.0096300.0093100.0093800.002848269580700
2016-01-2099200.0099200.0095000.0095200.003572345558900
2016-01-19100100.00100100.0097500.0097900.003645358748000
2016-01-1898900.00100400.0097700.0099700.002492247323000
2016-01-15101400.00101400.0099300.0099300.001771176677100
2016-01-1499200.00100900.0098400.00100700.001866185833700
2016-01-1399500.00101000.0098700.0099400.003768376086300
2016-01-12103000.00103000.0098600.0099000.003444344064500
2016-01-08104500.00105500.00103200.00103200.002474256742900
2016-01-07105500.00106600.00105200.00106200.001781188648000
2016-01-06105500.00106600.00105500.00105900.001686178513100
2016-01-05106100.00106300.00104500.00105600.002760290438400
2016-01-04108200.00108200.00105400.00107000.001516161392600
2015-12-30107800.00109300.00107700.00108400.001911207215800
2015-12-29106700.00108000.00106500.00108000.001849198523700
2015-12-28105900.00106900.00105400.00106900.002586274748500
2015-12-25106000.00106300.00105100.00106100.002294242848400
2015-12-24106800.00107100.00105300.00105300.003924415283300
2015-12-22109000.00109500.00107200.00107500.002390258319400
2015-12-21108800.00109800.00107500.00109700.001567170536600
2015-12-18107100.00108900.00106100.00108300.001952209506100
2015-12-17107900.00108600.00106800.00107200.001861199987700
2015-12-16108700.00108700.00106400.00106500.001013108462700
2015-12-15109000.00109000.00105600.00106500.002700289594500
2015-12-14108900.00109100.00108200.00109100.001595173457000
2015-12-11110500.00110500.00108700.00108900.001513165804200
2015-12-10108700.00109900.00108100.00109900.001430155854600
2015-12-09109500.00110300.00108500.00109600.002145234648600
2015-12-08108300.00110000.00108300.00109500.001295141547100
2015-12-07110000.00110000.00108500.00109200.001267138319300
2015-12-04108400.00109800.00108200.00109400.001180128470200
2015-12-03109400.00110000.00108000.00109700.001646179376800
2015-12-02110000.00111000.00109400.00109900.001346148446400
2015-12-01108300.00110000.00107600.00110000.001573171406600

   ※ 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