[8976 東証] 大和証券オフィス投資法人 投資証券 日足 時系列データ

[8976 東証] 大和証券オフィス投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18553000.00569000.00553000.00566000.001405791684000
2017-08-17551000.00559000.00549000.00556000.00776431039000
2017-08-16543000.00553000.00542000.00550000.00948520651000
2017-08-15543000.00547000.00538000.00543000.001321715556000
2017-08-14542000.00544000.00539000.00544000.00910493310000
2017-08-10548000.00548000.00542000.00545000.00649353610000
2017-08-09544000.00549000.00543000.00548000.00877479108000
2017-08-08541000.00547000.00538000.00544000.00776422029000
2017-08-07548000.00550000.00540000.00540000.001199651753000
2017-08-04548000.00555000.00546000.00547000.001190654812000
2017-08-03542000.00549000.00540000.00548000.00753410611000
2017-08-02549000.00552000.00543000.00543000.00896490115000
2017-08-01544000.00549000.00540000.00546000.001186647047000
2017-07-31548000.00550000.00543000.00543000.001377751857000
2017-07-28541000.00548000.00537000.00544000.0020491112840000
2017-07-27542000.00549000.00542000.00544000.001067582649000
2017-07-26548000.00552000.00543000.00543000.001684920079000
2017-07-25540000.00553000.00539000.00552000.001576864460000
2017-07-24541000.00544000.00539000.00541000.00998540669000
2017-07-21546000.00551000.00538000.00543000.001643891346000
2017-07-20540000.00548000.00540000.00545000.001126613317000
2017-07-19532000.00542000.00532000.00538000.001154620175000
2017-07-18536000.00537000.00531000.00535000.001036552627000
2017-07-14547000.00547000.00535000.00535000.001126605446000
2017-07-13543000.00547000.00539000.00546000.001259684717000
2017-07-12543000.00544000.00538000.00541000.00968523905000
2017-07-11541000.00547000.00541000.00543000.00583317097000
2017-07-10549000.00552000.00542000.00545000.00875478671000
2017-07-07555000.00556000.00549000.00550000.00903497933000
2017-07-06553000.00559000.00552000.00555000.001226681448000
2017-07-05564000.00564000.00549000.00554000.001468816755000
2017-07-04564000.00566000.00559000.00561000.00721405400000
2017-07-03564000.00568000.00563000.00563000.00817461970000
2017-06-30569000.00569000.00563000.00567000.00891504555000
2017-06-29565000.00569000.00564000.00569000.00472267831000
2017-06-28563000.00566000.00561000.00564000.00575323833000
2017-06-27567000.00568000.00563000.00563000.00354199969000
2017-06-26570000.00572000.00566000.00567000.00430244146000
2017-06-23566000.00569000.00565000.00566000.00292165427000
2017-06-22565000.00572000.00565000.00567000.00673382733000
2017-06-21569000.00569000.00565000.00567000.00475269191000
2017-06-20569000.00571000.00566000.00567000.00278157976000
2017-06-19566000.00567000.00560000.00567000.00985555796000
2017-06-16573000.00577000.00566000.00566000.0018961080807000
2017-06-15578000.00586000.00577000.00577000.001604932303000
2017-06-14577000.00580000.00575000.00578000.001360785769000
2017-06-13576000.00583000.00576000.00576000.00936541995000
2017-06-12573000.00581000.00573000.00573000.0019231108919000
2017-06-09569000.00578000.00566000.00575000.001547887071000
2017-06-08564000.00567000.00562000.00564000.001008569970000
2017-06-07561000.00567000.00560000.00563000.00816460100000
2017-06-06564000.00564000.00559000.00560000.00490274708000
2017-06-05564000.00566000.00561000.00563000.00747420741000
2017-06-02568000.00568000.00563000.00564000.001007569709000
2017-06-01562000.00567000.00561000.00564000.00765431209000
2017-05-31558000.00564000.00555000.00564000.0020561154446000
2017-05-30565000.00567000.00550000.00564000.0071624018290000
2017-05-29565000.00573000.00563000.00567000.0023631344007000
2017-05-26564000.00571000.00564000.00571000.0021261206293000
2017-05-25566000.00569000.00564000.00565000.001069605068000
2017-05-24577000.00577000.00566000.00566000.001146651365000
2017-05-23570000.00577000.00569000.00576000.00816468039000
2017-05-22570000.00573000.00568000.00571000.001223697588000
2017-05-19580000.00580000.00570000.00572000.00994571007000
2017-05-18574000.00580000.00571000.00580000.001197689672000
2017-05-17568000.00574000.00568000.00574000.00995568060000
2017-05-16572000.00573000.00568000.00570000.00877500062000
2017-05-15577000.00579000.00569000.00570000.001112637459000
2017-05-12577000.00578000.00570000.00574000.001007577678000
2017-05-11576000.00581000.00573000.00578000.001581914722000
2017-05-10565000.00576000.00564000.00573000.0018321048049000
2017-05-09562000.00569000.00562000.00567000.001507854414000
2017-05-08554000.00565000.00552000.00562000.001730969109000
2017-05-02544000.00552000.00544000.00550000.001099603555000
2017-05-01543000.00548000.00543000.00545000.00737401842000
2017-04-28542000.00545000.00540000.00543000.001333723046000
2017-04-27544000.00550000.00540000.00542000.0049692698610000
2017-04-26548000.00552000.00543000.00543000.001470802628000
2017-04-25552000.00552000.00544000.00547000.00958523837000
2017-04-24556000.00557000.00550000.00550000.00793438205000
2017-04-21553000.00555000.00550000.00552000.00744411153000
2017-04-20555000.00556000.00552000.00553000.00636352548000
2017-04-19558000.00559000.00552000.00555000.00935519426000
2017-04-18559000.00561000.00556000.00560000.00839468673000
2017-04-17546000.00560000.00546000.00560000.001083601578000
2017-04-14541000.00551000.00536000.00545000.0018681017924000
2017-04-13541000.00547000.00538000.00542000.00943511659000
2017-04-12547000.00550000.00542000.00542000.001537838769000
2017-04-11550000.00553000.00547000.00548000.00913501584000
2017-04-10556000.00557000.00547000.00548000.001339736907000
2017-04-07560000.00560000.00552000.00555000.001289716070000
2017-04-06555000.00560000.00554000.00560000.0018071005700000
2017-04-05557000.00560000.00554000.00557000.001214676445000
2017-04-04560000.00562000.00552000.00553000.001693940619000
2017-04-03565000.00567000.00556000.00560000.001669935404000
2017-03-31565000.00569000.00561000.00569000.0021961241346000
2017-03-30568000.00569000.00563000.00568000.0045282564548000
2017-03-29573000.00574000.00567000.00571000.001250712766000
2017-03-28571000.00577000.00571000.00577000.00939539542000
2017-03-27580000.00580000.00573000.00577000.00878505893000
2017-03-24577000.00582000.00575000.00580000.001123650050000
2017-03-23586000.00586000.00577000.00579000.00854495866000
2017-03-22584000.00592000.00582000.00586000.001111652164000
2017-03-21587000.00592000.00585000.00585000.00890523826000
2017-03-17590000.00594000.00588000.00591000.001202710661000
2017-03-16580000.00590000.00579000.00590000.00987578268000
2017-03-15576000.00583000.00573000.00580000.00809467272000
2017-03-14582000.00582000.00574000.00574000.001650951975000
2017-03-13579000.00583000.00576000.00580000.0018041046061000
2017-03-10586000.00588000.00583000.00583000.001062621669000
2017-03-09588000.00588000.00584000.00586000.00791463698000
2017-03-08587000.00590000.00586000.00587000.00613360418000
2017-03-07594000.00596000.00587000.00587000.00629371273000
2017-03-06589000.00596000.00589000.00594000.00594352461000
2017-03-03590000.00593000.00587000.00592000.00698412385000
2017-03-02588000.00593000.00586000.00593000.001412832747000
2017-03-01594000.00596000.00587000.00589000.00888524325000
2017-02-28596000.00599000.00591000.00595000.001112662104000
2017-02-27606000.00609000.00593000.00597000.0051413076262000
2017-02-24595000.00613000.00595000.00613000.001535932370000
2017-02-23599000.00599000.00592000.00597000.001140679185000
2017-02-22598000.00604000.00595000.00599000.0017691062194000
2017-02-21597000.00598000.00595000.00597000.00594354438000
2017-02-20595000.00599000.00588000.00599000.001218725556000
2017-02-17588000.00596000.00584000.00596000.001243735362000
2017-02-16593000.00595000.00587000.00593000.00719425844000
2017-02-15600000.00601000.00587000.00593000.001220723126000
2017-02-14603000.00604000.00600000.00600000.00871523931000
2017-02-13604000.00609000.00601000.00603000.001419859641000
2017-02-10607000.00611000.00605000.00606000.001141692911000
2017-02-09608000.00615000.00604000.00606000.001383840239000
2017-02-08613000.00616000.00608000.00608000.001572961067000
2017-02-07608000.00612000.00604000.00609000.001513919932000
2017-02-06609000.00614000.00606000.00609000.0023001404402000
2017-02-03596000.00614000.00595000.00609000.0041412510452000
2017-02-02596000.00600000.00594000.00596000.0023291388955000
2017-02-01593000.00599000.00590000.00596000.0019401153750000
2017-01-31589000.00595000.00587000.00594000.0031291855020000
2017-01-30575000.00588000.00573000.00584000.0061603586843000
2017-01-27583000.00584000.00575000.00578000.001581914784000
2017-01-26577000.00583000.00573000.00580000.0020751202366000
2017-01-25572000.00576000.00568000.00574000.001190680584000
2017-01-24568000.00571000.00565000.00566000.001543875009000
2017-01-23571000.00572000.00566000.00570000.001732985995000
2017-01-20567000.00574000.00562000.00574000.001621922305000
2017-01-19560000.00566000.00559000.00566000.00727409250000
2017-01-18559000.00562000.00556000.00559000.00851475699000
2017-01-17567000.00567000.00559000.00561000.001153648360000
2017-01-16572000.00572000.00565000.00567000.00816462738000
2017-01-13567000.00574000.00566000.00572000.00977556373000
2017-01-12577000.00578000.00566000.00568000.001353770351000
2017-01-11579000.00583000.00577000.00577000.001100636542000
2017-01-10591000.00593000.00578000.00579000.001307764758000
2017-01-06586000.00598000.00584000.00593000.0022121311633000
2017-01-05587000.00591000.00585000.00586000.001046614640000
2017-01-04586000.00587000.00582000.00587000.00890520657000
2016-12-30578000.00590000.00576000.00590000.0024281422602000
2016-12-29579000.00582000.00574000.00577000.001277738157000
2016-12-28576000.00580000.00572000.00579000.001417816528000
2016-12-27575000.00581000.00573000.00578000.001236713522000
2016-12-26572000.00580000.00569000.00579000.00873502748000
2016-12-22565000.00575000.00565000.00574000.001389793567000
2016-12-21574000.00574000.00566000.00566000.001012574969000
2016-12-20566000.00578000.00563000.00575000.001501855221000
2016-12-19572000.00574000.00565000.00565000.001112630494000
2016-12-16574000.00576000.00567000.00573000.001081617505000
2016-12-15574000.00576000.00570000.00572000.00350200465000
2016-12-14569000.00577000.00569000.00574000.001219697853000
2016-12-13566000.00572000.00564000.00568000.00872496131000
2016-12-12568000.00574000.00564000.00566000.001081615534000
2016-12-09566000.00570000.00563000.00567000.001532868348000
2016-12-08560000.00574000.00560000.00571000.001451823307000
2016-12-07565000.00566000.00557000.00560000.001063596231000
2016-12-06564000.00569000.00562000.00564000.001293729908000
2016-12-05572000.00575000.00568000.00569000.001114636001000
2016-12-02580000.00581000.00571000.00576000.001256722401000
2016-12-01579000.00584000.00577000.00580000.00845490943000
2016-11-30570000.00579000.00568000.00579000.0020831200362000
2016-11-29567000.00572000.00564000.00568000.001107628090000
2016-11-28556000.00567000.00556000.00563000.0022041241849000
2016-11-25579000.00579000.00565000.00566000.0027061543589000
2016-11-24578000.00583000.00574000.00575000.001278738138000
2016-11-22579000.00584000.00573000.00579000.001061614796000
2016-11-21582000.00585000.00579000.00581000.00897521446000
2016-11-18585000.00591000.00582000.00582000.001642961668000
2016-11-17575000.00585000.00575000.00585000.001109644319000
2016-11-16579000.00581000.00572000.00577000.001185682378000
2016-11-15572000.00576000.00570000.00576000.001234707712000
2016-11-14574000.00579000.00567000.00571000.0017971029344000
2016-11-11579000.00582000.00568000.00574000.0019621127354000
2016-11-10588000.00592000.00578000.00578000.001176685782000
2016-11-09590000.00593000.00569000.00581000.001428832799000
2016-11-08582000.00590000.00580000.00589000.00835488928000
2016-11-07582000.00587000.00582000.00583000.001146669760000
2016-11-04578000.00583000.00574000.00581000.001060613613000
2016-11-02584000.00586000.00578000.00580000.001258731642000
2016-11-01588000.00591000.00583000.00584000.00842494035000
2016-10-31579000.00594000.00575000.00592000.001579924690000
2016-10-28579000.00580000.00572000.00574000.0020861201126000
2016-10-27588000.00594000.00582000.00582000.0017901052463000
2016-10-26582000.00594000.00582000.00591000.001292762994000
2016-10-25577000.00590000.00577000.00587000.001428835804000
2016-10-24572000.00580000.00571000.00577000.001271731812000
2016-10-21575000.00585000.00569000.00569000.0024451408575000
2016-10-20579000.00584000.00565000.00575000.0056763269717000
2016-10-19603000.00608000.00601000.00608000.00513310342000
2016-10-18605000.00608000.00599000.00601000.00769462394000
2016-10-17602000.00608000.00601000.00604000.00524316393000
2016-10-14602000.00608000.00602000.00602000.00666402520000
2016-10-13600000.00604000.00599000.00604000.00616370596000
2016-10-12597000.00601000.00596000.00597000.00969580272000
2016-10-11600000.00604000.00596000.00600000.00992594607000
2016-10-07602000.00607000.00596000.00598000.001606964189000
2016-10-06606000.00609000.00600000.00602000.001327800659000
2016-10-05616000.00618000.00605000.00606000.001419865051000
2016-10-04616000.00617000.00611000.00615000.00874535994000
2016-10-03618000.00622000.00616000.00620000.00602372521000
2016-09-30615000.00625000.00611000.00621000.001229759834000
2016-09-29620000.00621000.00613000.00613000.00911561535000
2016-09-28629000.00629000.00622000.00623000.00788492150000
2016-09-27623000.00631000.00618000.00627000.001551972549000
2016-09-26628000.00636000.00616000.00618000.0022081382122000
2016-09-23620000.00629000.00616000.00622000.0019391209236000
2016-09-21613000.00620000.00609000.00613000.001359834323000
2016-09-20617000.00620000.00610000.00612000.001144702535000
2016-09-16616000.00621000.00611000.00621000.001353834919000
2016-09-15608000.00619000.00606000.00618000.001153706597000
2016-09-14631000.00636000.00616000.00617000.001077675541000
2016-09-13625000.00631000.00623000.00628000.001188744702000
2016-09-12622000.00626000.00616000.00618000.00695430945000
2016-09-09636000.00639000.00628000.00631000.001432908818000
2016-09-08625000.00633000.00622000.00630000.00981615276000
2016-09-07628000.00635000.00627000.00631000.00848534805000
2016-09-06631000.00643000.00631000.00638000.001339856385000
2016-09-05634000.00635000.00624000.00626000.001032647433000
2016-09-02628000.00640000.00622000.00637000.0018331162119000
2016-09-01618000.00625000.00615000.00622000.001161720435000
2016-08-31620000.00622000.00615000.00619000.001115690411000
2016-08-30614000.00623000.00611000.00620000.0018011113708000
2016-08-29608000.00615000.00606000.00615000.001494914716000
2016-08-26606000.00610000.00605000.00605000.001376835117000
2016-08-25600000.00607000.00598000.00606000.001321796421000
2016-08-24597000.00598000.00593000.00598000.00725431852000
2016-08-23592000.00598000.00591000.00595000.001146680792000
2016-08-22585000.00590000.00581000.00588000.001196701567000
2016-08-19598000.00598000.00587000.00589000.00829490003000
2016-08-18590000.00591000.00586000.00590000.001577927776000
2016-08-17591000.00593000.00586000.00593000.00791466657000
2016-08-16598000.00602000.00590000.00590000.001233736092000
2016-08-15602000.00605000.00600000.00602000.001401844940000

   ※ 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