[8977 東証] 阪急リート投資法人 投資証券 日足 時系列データ

[8977 東証] 阪急リート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09145800.00146300.00144600.00145000.001384201567300
2016-12-08145300.00146700.00144900.00145800.00899131217900
2016-12-07145000.00146000.00145000.00145300.00853124170900
2016-12-06144800.00146500.00144500.00145400.001396203314700
2016-12-05146100.00147000.00144400.00144800.00863125428400
2016-12-02147600.00147600.00146200.00146500.00787115548700
2016-12-01148500.00148900.00146800.00146800.001137168160900
2016-11-30146100.00149400.00146100.00149200.003446510272000
2016-11-29145100.00146000.00144400.00145800.001794260949400
2016-11-28140300.00145800.00140300.00145000.002192314326900
2016-11-25144500.00145500.00144300.00144300.002035294499300
2016-11-24144800.00145700.00144400.00145300.002270329444100
2016-11-22146200.00146200.00144600.00145000.001738252300900
2016-11-21146400.00147300.00145400.00145800.001124163990400
2016-11-18147400.00147400.00146000.00146200.001548226872000
2016-11-17145500.00148000.00145500.00147400.001836269466900
2016-11-16146500.00146800.00144200.00146500.002245327272300
2016-11-15148000.00148000.00145900.00146700.00980143721500
2016-11-14147000.00148000.00146200.00146700.001071157130600
2016-11-11147300.00148900.00146000.00148100.001659244649200
2016-11-10147800.00149600.00147500.00147700.001549229634500
2016-11-09147300.00148800.00141600.00148000.002174318985900
2016-11-08147500.00148000.00146900.00147300.00831122537800
2016-11-07147500.00148700.00146000.00147300.001389204451400
2016-11-04145600.00147500.00145600.00146600.00823120641400
2016-11-02149300.00149300.00145900.00147500.001835270296300
2016-11-01149800.00149800.00148000.00148500.001940287807400
2016-10-31148500.00150000.00148200.00149600.002100313238800
2016-10-28150000.00150000.00148100.00149100.001694252590700
2016-10-27149300.00151100.00147800.00151000.003029454887300
2016-10-26146000.00149500.00146000.00149400.003496520340600
2016-10-25144700.00145600.00143800.00145300.001089157786600
2016-10-24144600.00145200.00143700.00144700.001283185562000
2016-10-21144300.00144900.00143100.00144400.001310189137600
2016-10-20142800.00144300.00142600.00144200.003195459070900
2016-10-19141000.00142400.00140700.00142300.00860122016700
2016-10-18141900.00141900.00140000.00140700.00934131470400
2016-10-17139300.00141700.00139300.00141400.00923130032600
2016-10-14139000.00141000.00138700.00140000.001298181769600
2016-10-13138600.00139300.00138000.00138800.00732101382100
2016-10-12138700.00139400.00138000.00138000.00939130077800
2016-10-11139000.00139800.00138400.00139800.001005139924800
2016-10-07140000.00140000.00139000.00139500.00844117711100
2016-10-06140000.00140500.00139000.00139400.001011141110400
2016-10-05137400.00140500.00137300.00140000.001339186435100
2016-10-04138500.00139500.00137100.00137300.001113153625200
2016-10-03138200.00138300.00137500.00137800.0058380387300
2016-09-30136500.00138200.00136100.00137300.001253171536100
2016-09-29137300.00137900.00136100.00136100.001134154976100
2016-09-28138200.00138600.00136100.00137300.001089149632200
2016-09-27140900.00140900.00137600.00137600.001269175612100
2016-09-26139500.00141500.00139400.00140900.001021143465200
2016-09-23138800.00141100.00138700.00138800.001074149712400
2016-09-21138500.00139900.00137900.00139500.0064890178200
2016-09-20139100.00140000.00137700.00137700.00887123065200
2016-09-16139100.00140100.00138400.00139100.00928129464900
2016-09-15138700.00140300.00137400.00139300.001327184154200
2016-09-14141500.00142000.00138600.00139200.001453203076800
2016-09-13140100.00142000.00139400.00141800.001106155808400
2016-09-12139400.00141000.00138900.00140000.001237172787200
2016-09-09142000.00142100.00140300.00140400.00810114677800
2016-09-08140900.00142800.00140900.00141900.00844119843600
2016-09-07140100.00142700.00139800.00141700.00817115361700
2016-09-06139500.00142000.00139200.00141600.00989139309100
2016-09-05139500.00140100.00139300.00139300.0056578893300
2016-09-02140400.00140500.00138700.00140100.001313183545300
2016-09-01140300.00141500.00139600.00139700.00964135185300
2016-08-31140900.00141700.00140400.00141600.001158163376800
2016-08-30142600.00142700.00140300.00141500.001034146001000
2016-08-29143000.00143100.00141800.00142800.001011144159900
2016-08-26141800.00143400.00141700.00142600.001425203472000
2016-08-25142000.00142800.00141500.00142500.001252178034300
2016-08-24140400.00142000.00140100.00141900.001290182146800
2016-08-23141000.00141700.00140200.00141000.001008142204400
2016-08-22141600.00141600.00140700.00141000.0067595229300
2016-08-19141800.00142600.00141200.00141800.001078153148700
2016-08-18140000.00141900.00138700.00141900.001280179950200
2016-08-17140400.00141900.00139500.00141200.001150161664200
2016-08-16142400.00142600.00140500.00141000.001178166425900
2016-08-15141400.00142800.00141200.00142500.00896127158600
2016-08-12142100.00142200.00141200.00141400.001271180121100
2016-08-10142000.00142200.00141300.00141600.00728103315600
2016-08-09141900.00142200.00141000.00142000.00988140057800
2016-08-08141400.00142000.00140700.00141800.00965136529900
2016-08-05142300.00142300.00139700.00140900.001273179387900
2016-08-04141500.00142400.00140300.00141900.001285181988600
2016-08-03141100.00141800.00140100.00141500.001552218764400
2016-08-02140500.00141900.00138600.00141100.001591223243000
2016-08-01141600.00142100.00140100.00142000.001574222744600
2016-07-29141700.00142000.00139000.00141700.001889266309800
2016-07-28138000.00142500.00137200.00142200.002551357820900
2016-07-27136900.00138900.00135700.00138100.002921402373800
2016-07-26136700.00137100.00136000.00136700.001790244623000
2016-07-25135500.00137700.00135100.00136400.002166296066500
2016-07-22136500.00136600.00132700.00135800.002255303448800
2016-07-21136600.00137000.00135500.00135500.001732236118400
2016-07-20137000.00137400.00136500.00136900.002641361965300
2016-07-19136000.00137400.00135900.00137200.001862255169800
2016-07-15136200.00137000.00135900.00136200.001624221899400
2016-07-14133700.00136700.00133400.00136600.001421192529900
2016-07-13134700.00134700.00132500.00133100.00907121157200
2016-07-12132900.00134900.00132700.00134200.001024137277500
2016-07-11132500.00134100.00132500.00133000.0065186812600
2016-07-08134300.00134700.00132400.00132400.001031137744400
2016-07-07132200.00134400.00130600.00134400.001483197801500
2016-07-06131800.00132600.00129600.00131900.001469193140800
2016-07-05131200.00132500.00130500.00131900.00785103379500
2016-07-04132800.00133300.00130600.00130600.001554204860400
2016-07-01131500.00132700.00130200.00132700.001499197657600
2016-06-30127500.00131900.00127500.00130900.002856371814500
2016-06-29128700.00129000.00125700.00126000.001744222334500
2016-06-28123800.00128200.00122600.00128100.002538321025600
2016-06-27121600.00125800.00121300.00123400.002433300647200
2016-06-24125600.00125900.00120300.00120300.002300281735700
2016-06-23126800.00127000.00124100.00125600.002030254097000
2016-06-22129900.00130600.00126000.00126700.002819358669000
2016-06-21128300.00130100.00128200.00129700.0055972040000
2016-06-20129500.00130600.00127700.00128100.002006258609400
2016-06-17128000.00129800.00128000.00128400.001131145631800
2016-06-16129200.00131300.00128600.00128600.00927120057900
2016-06-15131000.00131000.00129200.00129400.001236160732400
2016-06-14132000.00132300.00130300.00130300.001002131409500
2016-06-13133200.00133400.00132100.00132300.0053571003700
2016-06-10133800.00134400.00133100.00134100.00813108792000
2016-06-09132800.00134400.00132700.00134400.0068591559400
2016-06-08132600.00133500.00132300.00133500.00827110123100
2016-06-07131700.00132600.00131300.00132600.0063083258800
2016-06-06132500.00132500.00131200.00131600.001373180801900
2016-06-03133000.00133500.00131800.00132400.001426188756900
2016-06-02134900.00134900.00132400.00132400.001257167563700
2016-06-01133200.00135000.00133200.00134900.00950127520200
2016-05-31132800.00134100.00132700.00134100.001482197798400
2016-05-30134000.00134200.00133000.00133100.001232164519800
2016-05-27131100.00135200.00131100.00134500.004327578426800
2016-05-26137400.00137800.00136200.00136300.005112700029500
2016-05-25137000.00137200.00136200.00137200.002097287030000
2016-05-24136000.00137300.00136000.00136900.001189162283300
2016-05-23136000.00136500.00135700.00136100.003791515488600
2016-05-20135900.00136500.00135800.00136500.001060144325200
2016-05-19135900.00136200.00135600.00135800.002585351190600
2016-05-18136000.00136500.00135900.00136300.002288311448600
2016-05-17136400.00136900.00136100.00136600.002176296974800
2016-05-16136500.00136600.00135800.00136400.001392189665100
2016-05-13136000.00136500.00135300.00136000.002211300651800
2016-05-12136100.00136400.00135700.00136300.001869254316100
2016-05-11136800.00137700.00135900.00136300.002394326740800
2016-05-10136200.00137700.00135800.00137700.002665364442800
2016-05-09135400.00137400.00135400.00137000.001021139581300
2016-05-06136200.00136700.00135400.00135800.001031139979500
2016-05-02135800.00135900.00134800.00135500.002271307294400
2016-04-28137600.00137800.00135100.00136600.003575488490700
2016-04-27138700.00138900.00137600.00138300.001425196965500
2016-04-26139700.00140100.00137900.00138600.001647229385400
2016-04-25138300.00139000.00137800.00138500.001983274604300
2016-04-22136400.00139500.00136400.00138200.001947268732900
2016-04-21136600.00137900.00136300.00137500.00767105108900
2016-04-20136800.00137800.00136400.00136400.001040142547600
2016-04-19137800.00138300.00137200.00137200.001008138923500
2016-04-18136900.00138500.00136900.00137800.001370188549400
2016-04-15138100.00139000.00137600.00139000.0071298563100
2016-04-14138000.00138500.00137200.00138500.001305180018700
2016-04-13135600.00137600.00135300.00137600.001086148413500
2016-04-12137400.00137600.00136000.00136000.00954130381200
2016-04-11138000.00138000.00136800.00137400.0053273022300
2016-04-08137000.00138100.00136500.00137400.00886121858600
2016-04-07137200.00139000.00136800.00137400.00851116868900
2016-04-06138400.00139100.00137100.00137200.001002138159800
2016-04-05138800.00139600.00138600.00139200.001922267271000
2016-04-04136500.00138900.00136000.00138900.001856255360400
2016-04-01137800.00138100.00134700.00134800.001827249487000
2016-03-31137700.00138800.00136600.00137400.0060082618600
2016-03-30136300.00138800.00135100.00137000.001833251771100
2016-03-29134800.00137000.00134400.00136300.00988134300700
2016-03-28135200.00136000.00133800.00134400.00949127777500
2016-03-25134600.00137100.00133900.00136000.001135153860200
2016-03-24137000.00137000.00134500.00134500.001294174834700
2016-03-23137400.00139400.00135900.00136800.003214444205100
2016-03-22135600.00136200.00134000.00135700.001887254676000
2016-03-18135600.00136600.00135000.00135100.001100148999900
2016-03-17136800.00137600.00136300.00136600.001727236162500
2016-03-16137300.00137900.00135500.00135900.001277173936000
2016-03-15136400.00138900.00136400.00137900.001668229772000
2016-03-14139200.00139300.00136300.00136500.001053144510700
2016-03-11134300.00139300.00133900.00139300.002210302124400
2016-03-10136000.00136600.00134400.00134400.001162157455000
2016-03-09137800.00138500.00135200.00136000.001065145336600
2016-03-08136300.00139500.00136300.00137800.001334184226300
2016-03-07135500.00137400.00135000.00136600.001797244752600
2016-03-04135600.00136200.00134500.00135900.003003405901400
2016-03-03137200.00139800.00135200.00136200.002104288174900
2016-03-02138900.00140600.00137600.00138200.002068288123300
2016-03-01135000.00137200.00134500.00136600.001454197363400
2016-02-29137200.00138000.00135900.00136000.002185299349500
2016-02-26138900.00141800.00133500.00137600.002844395605200
2016-02-25139700.00140500.00138000.00139500.001315183352900
2016-02-24135900.00139800.00135600.00138900.002404332696500
2016-02-23136000.00137400.00135400.00135500.001707232109700
2016-02-22135000.00137900.00134300.00136000.001778242112700
2016-02-19130800.00134800.00130100.00134800.001149152838300
2016-02-18132200.00133900.00130000.00130400.002644348356900
2016-02-17131400.00133400.00128800.00129600.001179153818500
2016-02-16129700.00134700.00129700.00130500.001914252700900
2016-02-15130000.00131000.00125300.00129700.002444316269000
2016-02-12123300.00126100.00121900.00122400.001816224562000
2016-02-10132000.00132000.00124000.00126800.002433309719400
2016-02-09131200.00133000.00129000.00129000.002770363370400
2016-02-08129700.00132800.00128700.00131100.001776232564800
2016-02-05131500.00133200.00128600.00129800.001962256050200
2016-02-04132500.00134200.00131300.00133300.002915387182800
2016-02-03131900.00132800.00129000.00132100.002343306553700
2016-02-02135100.00135100.00132500.00133000.002006267926800
2016-02-01133000.00137500.00133000.00135100.004765644596400
2016-01-29124600.00130700.00123700.00130400.001789229325600
2016-01-28125000.00126200.00124000.00124600.001116139726500
2016-01-27124500.00125800.00124300.00125200.001070133910000
2016-01-26122500.00124200.00121200.00123300.0068784401300
2016-01-25121900.00123000.00120700.00121900.00829101380800
2016-01-22119200.00121300.00119200.00120400.001225147519700
2016-01-21119400.00120800.00118000.00119200.001597191339000
2016-01-20122700.00122900.00119300.00119300.001056127866500
2016-01-19123300.00123300.00121300.00122400.001123137478200
2016-01-18121600.00124400.00120800.00122100.001377168769100
2016-01-15127400.00127400.00123400.00123400.001232154131400
2016-01-14124500.00125700.00121700.00125100.001680208281000
2016-01-13123500.00126000.00122800.00125400.001311163907700
2016-01-12125000.00125000.00121500.00121900.001735213504700
2016-01-08126900.00127800.00125800.00126700.001142145019700
2016-01-07127200.00127400.00126300.00127400.0076997536500
2016-01-06127300.00128300.00127000.00127200.00907115902500
2016-01-05127900.00128000.00125800.00127500.00998126710300
2016-01-04127800.00128000.00125100.00128000.001372173785100
2015-12-30127300.00129100.00127300.00128000.001216155711500
2015-12-29128600.00129000.00127400.00128000.001089139512000
2015-12-28127500.00129700.00126600.00128600.001698217859200
2015-12-25127700.00128000.00125100.00126100.002311292742800
2015-12-24128100.00128500.00126100.00126600.001410179162900
2015-12-22129300.00129600.00127200.00128200.001184151877800
2015-12-21128500.00129500.00127500.00128500.0076498099800
2015-12-18127900.00129500.00127400.00129200.001093140659100
2015-12-17127300.00129800.00127300.00128400.003182409724700
2015-12-16125000.00126800.00125000.00126300.001090137377400
2015-12-15125900.00126000.00124000.00124300.001513188774600
2015-12-14124700.00127000.00124300.00126900.002694338103100
2015-12-11126000.00126000.00124500.00124800.001431178980700
2015-12-10126000.00126000.00124300.00124900.001694211890700
2015-12-09126000.00126600.00125600.00126000.001928242972700
2015-12-08127600.00128000.00126000.00126000.002119268754400
2015-12-07128700.00128700.00127800.00127900.001564200423000
2015-12-04128700.00128900.00127800.00128900.0074295246900
2015-12-03129700.00130000.00127000.00129500.001598205726500

   ※ 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