[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 
2017-02-24595000.00613000.00595000.00613000.001535932370000
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
2016-08-12599000.00609000.00598000.00604000.0016831016586000
2016-08-10593000.00600000.00591000.00598000.001026611572000
2016-08-09595000.00598000.00591000.00593000.001070635661000
2016-08-08600000.00600000.00594000.00595000.00925551877000
2016-08-05593000.00599000.00590000.00598000.0023351389807000
2016-08-04586000.00596000.00585000.00593000.0025681515310000
2016-08-03597000.00597000.00586000.00589000.0076654541921000
2016-08-02601000.00603000.00592000.00593000.0034152036100000
2016-08-01608000.00610000.00599000.00603000.0030531846976000
2016-07-29608000.00617000.00603000.00611000.0044832730897000
2016-07-28609000.00612000.00608000.00608000.001702610360333000
2016-07-27619000.00620000.00608000.00609000.0077784756812000
2016-07-26619000.00629000.00614000.00623000.0018791168544000
2016-07-25624000.00625000.00611000.00617000.00766472909000
2016-07-22635000.00635000.00612000.00616000.0018581151211000
2016-07-21633000.00642000.00631000.00637000.0016561053248000
2016-07-20615000.00624000.00608000.00624000.0020871282601000
2016-07-19606000.00622000.00606000.00615000.001306800078000
2016-07-15637000.00637000.00611000.00611000.001429891409000
2016-07-14625000.00637000.00624000.00632000.001339845819000
2016-07-13639000.00640000.00621000.00623000.001054663792000
2016-07-12618000.00638000.00618000.00631000.001325834723000
2016-07-11613000.00624000.00609000.00618000.001067657725000
2016-07-08612000.00616000.00603000.00603000.00649395149000
2016-07-07601000.00610000.00595000.00609000.001022617595000
2016-07-06616000.00616000.00592000.00601000.001587954567000
2016-07-05614000.00620000.00607000.00616000.00884541750000
2016-07-04613000.00621000.00611000.00616000.00600370034000
2016-07-01613000.00622000.00607000.00618000.00866532623000
2016-06-30601000.00615000.00601000.00609000.0020131223060000
2016-06-29609000.00621000.00600000.00605000.001420862222000
2016-06-28585000.00612000.00581000.00609000.0017571052769000
2016-06-27603000.00609000.00584000.00585000.001347799026000
2016-06-24616000.00619000.00584000.00592000.001186712278000
2016-06-23630000.00630000.00606000.00616000.00914562378000
2016-06-22635000.00636000.00625000.00626000.00743468402000
2016-06-21635000.00640000.00628000.00633000.001006638575000
2016-06-20629000.00642000.00623000.00636000.001460928712000
2016-06-17633000.00639000.00623000.00623000.0018951192756000
2016-06-16639000.00642000.00629000.00634000.001049668165000
2016-06-15648000.00651000.00636000.00637000.0015731010660000
2016-06-14657000.00657000.00647000.00649000.001404913411000
2016-06-13662000.00665000.00658000.00659000.00765506239000
2016-06-10668000.00668000.00657000.00664000.001019676039000
2016-06-09663000.00669000.00658000.00668000.00790525366000
2016-06-08654000.00659000.00651000.00659000.00741485057000
2016-06-07656000.00661000.00652000.00653000.00849556513000
2016-06-06663000.00663000.00655000.00660000.00854562157000
2016-06-03661000.00673000.00660000.00669000.001347900193000
2016-06-02656000.00665000.00652000.00656000.00851560959000
2016-06-01656000.00664000.00652000.00661000.0015881047969000
2016-05-31653000.00663000.00650000.00659000.001273836611000
2016-05-30653000.00655000.00648000.00653000.001042678560000
2016-05-27660000.00660000.00649000.00653000.00940613683000
2016-05-26678000.00678000.00656000.00663000.0022531500217000
2016-05-25673000.00678000.00672000.00677000.001092736749000
2016-05-24665000.00674000.00664000.00672000.001212812330000
2016-05-23678000.00679000.00662000.00668000.0020841393377000
2016-05-20675000.00683000.00675000.00683000.001464995457000
2016-05-19678000.00680000.00670000.00675000.0018101221578000
2016-05-18682000.00685000.00676000.00681000.0015771071808000
2016-05-17681000.00686000.00676000.00680000.001192811377000
2016-05-16681000.00684000.00678000.00684000.001089742876000
2016-05-13677000.00684000.00674000.00678000.00755512746000
2016-05-12688000.00688000.00674000.00677000.001079733589000
2016-05-11696000.00696000.00676000.00684000.0017571202659000
2016-05-10693000.00698000.00681000.00698000.0015421064696000
2016-05-09686000.00704000.00686000.00691000.00502348324000
2016-05-06693000.00698000.00685000.00686000.00527363907000
2016-05-02684000.00695000.00681000.00687000.00965661767000
2016-04-28699000.00703000.00679000.00694000.001315908232000
2016-04-27699000.00708000.00688000.00692000.001393972320000
2016-04-26716000.00721000.00702000.00709000.00988703961000
2016-04-25686000.00722000.00685000.00716000.0017661244838000
2016-04-22678000.00694000.00678000.00684000.001117767821000
2016-04-21677000.00689000.00677000.00685000.00863590245000
2016-04-20673000.00682000.00672000.00677000.00737499924000
2016-04-19679000.00685000.00673000.00673000.00528358346000
2016-04-18670000.00689000.00670000.00676000.00956650796000
2016-04-15686000.00692000.00676000.00676000.00538367707000
2016-04-14679000.00685000.00677000.00685000.00586398981000
2016-04-13684000.00684000.00676000.00683000.00478325658000
2016-04-12683000.00683000.00672000.00679000.00782531713000
2016-04-11680000.00688000.00676000.00687000.00717489146000
2016-04-08687000.00695000.00680000.00686000.00891610689000
2016-04-07687000.00699000.00687000.00690000.001016702407000
2016-04-06705000.00713000.00694000.00695000.001213852010000
2016-04-05705000.00722000.00705000.00720000.00893637135000
2016-04-04682000.00708000.00680000.00708000.0014591016467000
2016-04-01697000.00701000.00677000.00682000.0020421405358000
2016-03-31696000.00709000.00691000.00700000.001093766741000
2016-03-30693000.00704000.00686000.00695000.001280889422000
2016-03-29692000.00695000.00686000.00694000.00595411248000
2016-03-28693000.00693000.00680000.00691000.00760521299000
2016-03-25694000.00701000.00686000.00689000.00969670820000
2016-03-24697000.00703000.00687000.00700000.001319918429000
2016-03-23708000.00716000.00702000.00702000.001343950035000
2016-03-22706000.00720000.00698000.00712000.0020101420117000
2016-03-18706000.00711000.00701000.00704000.00910641994000
2016-03-17682000.00707000.00680000.00707000.0022021537219000
2016-03-16687000.00688000.00678000.00682000.00990675967000
2016-03-15690000.00694000.00688000.00689000.00916632837000
2016-03-14698000.00703000.00688000.00688000.00832575713000
2016-03-11694000.00704000.00692000.00704000.0019631369772000
2016-03-10700000.00706000.00697000.00697000.00746523655000
2016-03-09697000.00707000.00696000.00701000.001171819726000
2016-03-08712000.00717000.00696000.00696000.0014371014110000
2016-03-07727000.00729000.00711000.00718000.001240890774000
2016-03-04729000.00731000.00712000.00728000.0022921658693000
2016-03-03730000.00737000.00726000.00730000.0018891382953000
2016-03-02728000.00733000.00725000.00731000.001117814685000
2016-03-01726000.00729000.00718000.00727000.0013811000702000
2016-02-29729000.00733000.00724000.00724000.001246907787000
2016-02-26716000.00731000.00716000.00730000.0023661719033000
2016-02-25716000.00723000.00710000.00716000.0014451036974000
2016-02-24701000.00721000.00701000.00716000.001322945933000
2016-02-23712000.00721000.00705000.00706000.00862613469000
2016-02-22707000.00729000.00707000.00715000.0018571335032000
2016-02-19682000.00717000.00675000.00712000.0016891177228000

   ※ 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