[8982 東証] トップリート投資法人 投資証券 日足 時系列データ

[8982 東証] トップリート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-08-26425000.00445500.00425000.00440000.0061232666710500
2016-08-25439500.00443000.00438000.00438000.001077474597000
2016-08-24440000.00443000.00435500.00441000.001259552688000
2016-08-23440000.00445000.00439500.00443000.00851375553000
2016-08-22435000.00440500.00430500.00440500.00614268572000
2016-08-19442000.00443000.00434500.00435500.001020447689000
2016-08-18435000.00442000.00435000.00441000.001299569905000
2016-08-17436000.00444000.00436000.00440500.00696306436000
2016-08-16448000.00450000.00438000.00438000.00894396011500
2016-08-15449000.00452000.00444500.00451500.00793355835000
2016-08-12436000.00451500.00436000.00449000.001112496962500
2016-08-10433000.00443000.00433000.00438500.001330586048000
2016-08-09438500.00440000.00433000.00440000.00852372641500
2016-08-08433500.00441000.00432000.00440000.00766334760000
2016-08-05427000.00433500.00427000.00432000.001214522692000
2016-08-04428500.00433000.00423500.00430500.00565242171000
2016-08-03429500.00434500.00426000.00430500.00735316142000
2016-08-02433000.00434000.00427500.00432000.00466200433500
2016-08-01434000.00440500.00430500.00434500.00966420370500
2016-07-29436500.00444500.00432500.00437500.001104483479000
2016-07-28428000.00440500.00428000.00440500.00758330922500
2016-07-27433000.00433000.00425500.00428000.00539230822000
2016-07-26430000.00434500.00425000.00429000.00886380807500
2016-07-25432000.00433000.00426500.00431000.00724311420500
2016-07-22434000.00436500.00427500.00431000.001156499421000
2016-07-21442000.00442500.00433500.00434500.001081471328500
2016-07-20441500.00445500.00440500.00443000.00664294336500
2016-07-19435000.00443500.00432500.00440000.00816356651500
2016-07-15437000.00444000.00434000.00435000.00615269645000
2016-07-14439000.00443000.00438500.00441500.001420626268500
2016-07-13442500.00442500.00438000.00439000.00874385174500
2016-07-12435500.00443500.00431000.00440500.001067470430000
2016-07-11437000.00440500.00434000.00434500.00417182704500
2016-07-08441000.00446000.00437000.00437000.001232545178000
2016-07-07433000.00443000.00431000.00441500.001101482939500
2016-07-06433000.00436500.00430500.00434500.001173509030500
2016-07-05431000.00436500.00430500.00434500.00894388328500
2016-07-04425500.00433500.00417500.00431000.001154494342500
2016-07-01422000.00425500.00415000.00422500.001507636608500
2016-06-30404500.00424500.00404500.00415500.002139892330000
2016-06-29406500.00411500.00397000.00405000.001330539850500
2016-06-28400000.00409500.00395000.00404500.001492601512000
2016-06-27404500.00410500.00395500.00396000.001033415129000
2016-06-24425000.00427000.00390000.00393000.001539623575500
2016-06-23418500.00424500.00415000.00424000.00456190882500
2016-06-22433500.00433500.00423000.00423000.00300128526000
2016-06-21426500.00433500.00425000.00430000.001010435293000
2016-06-20427000.00434500.00425000.00430500.00527227524000
2016-06-17428000.00433500.00426500.00426500.00505216653000
2016-06-16433500.00435500.00423500.00429000.00948409660000
2016-06-15422000.00434500.00421000.00433000.00564242751000
2016-06-14428500.00433500.00423500.00425500.001096470594500
2016-06-13429000.00434500.00429000.00432000.00623269177000
2016-06-10438000.00438000.00432500.00434500.00673292869000
2016-06-09434000.00443000.00433000.00438500.001013442415000
2016-06-08445000.00446500.00439000.00440000.00664293161000
2016-06-07443000.00448500.00441500.00447500.00930414971000
2016-06-06445000.00446000.00438500.00443500.00532235603500
2016-06-03444500.00450000.00442500.00448000.001239554937500
2016-06-02451500.00451500.00444000.00446500.00753336745000
2016-06-01447000.00453000.00443000.00452500.001940871598500
2016-05-31439500.00445500.00437500.00443500.001078476126500
2016-05-30443500.00444500.00440500.00442500.001255554925500
2016-05-27435000.00447500.00433000.00445500.0035671571579500
2016-05-26451500.00455000.00447500.00452000.00708319455500
2016-05-25455000.00458500.00451500.00455000.001119509812500
2016-05-24446000.00459000.00445000.00458500.001565710409500
2016-05-23448000.00449500.00442500.00448500.001472656445500
2016-05-20436500.00462000.00435000.00449500.0045642044983000
2016-05-19423000.00442000.00420500.00438500.0059432573252000
2016-05-18408000.00411500.00407500.00410500.00642262631500
2016-05-17408500.00411000.00407500.00409500.00617252252000
2016-05-16408500.00411000.00406500.00409500.00316129051000
2016-05-13410500.00411000.00408000.00408000.00282115501000
2016-05-12411000.00412000.00410000.00412000.00337138526500
2016-05-11412500.00413000.00409500.00409500.00322132399000
2016-05-10409000.00414000.00406000.00412500.00979402262000
2016-05-09401000.00411000.00400500.00409500.001262513945000
2016-05-06403500.00403500.00399500.00401000.00815327020500
2016-05-02402500.00404000.00400000.00401000.001136456195000
2016-04-28411500.00413500.00403000.00407000.001179480815000
2016-04-27414000.00416000.00410500.00411500.001097452876000
2016-04-26415000.00417500.00412500.00415500.001633677716500
2016-04-25428500.00429000.00425500.00425500.001391593479000
2016-04-22422000.00426000.00421500.00425000.001122476020000
2016-04-21422000.00422500.00418000.00420500.001516636547000
2016-04-20426000.00426500.00420500.00421000.001185501545500
2016-04-19430500.00431500.00425000.00426000.001542658764000
2016-04-18432000.00433500.00427000.00431000.00921396757500
2016-04-15437500.00437500.00429000.00432000.001660718161000
2016-04-14439000.00439500.00435000.00437000.00922402875500
2016-04-13436000.00440500.00434500.00437500.00372162680000
2016-04-12437500.00439000.00435500.00436000.00443193422000
2016-04-11439000.00442000.00437000.00437000.00469205675000
2016-04-08439000.00440000.00437000.00438500.00490214861500
2016-04-07437500.00445000.00437000.00438000.00898394810500
2016-04-06442000.00443000.00437000.00437000.001036456158000
2016-04-05444000.00445500.00441000.00444000.00632280073000
2016-04-04438500.00446000.00438000.00443000.00854377568000
2016-04-01444500.00446500.00439000.00439000.001054465535000
2016-03-31441500.00447500.00439000.00444500.00503223369000
2016-03-30440500.00444000.00438000.00439500.00626276094500
2016-03-29439500.00441500.00437500.00439000.00335147351000
2016-03-28441000.00441500.00434500.00437000.00315137951500
2016-03-25440000.00444500.00438000.00439500.00526231976500
2016-03-24438000.00441500.00431000.00441000.00919400587500
2016-03-23442000.00444500.00436000.00436000.00667293729500
2016-03-22440000.00442500.00433500.00441500.00833365072000
2016-03-18440000.00440500.00434500.00437500.00951415736500
2016-03-17448000.00451000.00440500.00442500.00527233999000
2016-03-16447500.00449500.00445500.00447000.0020089439500
2016-03-15451000.00453500.00447000.00449000.00636286360500
2016-03-14461000.00461000.00451000.00452000.00646293539000
2016-03-11452000.00462500.00447500.00460000.001276580985000
2016-03-10444000.00448000.00442000.00445500.00439195681000
2016-03-09446500.00448500.00439000.00441000.00598264628000
2016-03-08445500.00451000.00445000.00446000.00656293978500
2016-03-07447500.00449500.00440000.00445000.00749332745500
2016-03-04446000.00447000.00441000.00445000.00924410862500
2016-03-03450000.00455000.00447000.00447000.00331149404000
2016-03-02445000.00453500.00445000.00449000.001127507914000
2016-03-01436500.00440500.00431500.00440000.00742324814000
2016-02-29444000.00444000.00435500.00435500.00383168238000
2016-02-26445500.00449000.00434500.00440500.00998440576500
2016-02-25439500.00448500.00439500.00445000.00814361945500
2016-02-24433500.00442500.00430500.00439500.00780342263500
2016-02-23435500.00437500.00430500.00431000.0014864118500
2016-02-22434500.00439500.00433000.00433500.00490213568500
2016-02-19424000.00434000.00420000.00433500.00656281342000
2016-02-18424000.00424500.00419000.00421500.00669282142500
2016-02-17424000.00426500.00417500.00420000.00503211797500
2016-02-16418000.00437000.00417000.00422000.00660281274000
2016-02-15410000.00422000.00410000.00418000.00578241087500
2016-02-12403000.00408000.00399000.00399000.001179473991500
2016-02-10423500.00423500.00407500.00410000.00848351073000
2016-02-09428000.00430500.00418000.00418500.00686289731500
2016-02-08427500.00430500.00425000.00429500.00568242930000
2016-02-05438000.00440000.00428000.00431000.00587253522000
2016-02-04445000.00446000.00439000.00439000.00433191328000
2016-02-03438500.00446000.00431500.00445000.00844370910000
2016-02-02445000.00449000.00437000.00444500.00715315958000
2016-02-01446500.00456500.00446000.00449000.001368616386000
2016-01-29421000.00438000.00415500.00434000.00803342517500
2016-01-28427000.00427000.00418500.00418500.00466196432500
2016-01-27424500.00428500.00423000.00428500.00321136659000
2016-01-26427000.00427500.00420500.00425500.0012452673500
2016-01-25420000.00429000.00418000.00425500.00313132498500
2016-01-22412500.00419000.00412000.00419000.00444184490000
2016-01-21417000.00419000.00407000.00409500.00753310415000
2016-01-20433000.00434000.00417000.00417000.00619262362500
2016-01-19433000.00433000.00427500.00430500.00528227597000
2016-01-18429000.00431000.00423500.00430000.00270115480500
2016-01-15442500.00442500.00432000.00432000.00356155159500
2016-01-14436000.00437500.00430500.00437500.00448194220000
2016-01-13441000.00442500.00435000.00438500.0018581359000
2016-01-12440500.00444500.00431000.00434500.00525229391500
2016-01-08447000.00450000.00443500.00445000.00286127646500
2016-01-07452500.00453500.00448000.00448500.0021395872000
2016-01-06454000.00455500.00452000.00455000.00386175322500
2016-01-05454500.00454500.00448000.00450500.00537241399000
2016-01-04457000.00458000.00452500.00457000.00313142713500
2015-12-30457000.00458500.00456500.00457000.0019287768500
2015-12-29454000.00457000.00454000.00455500.006830972500
2015-12-28454000.00456000.00453000.00454000.0017981303000
2015-12-25457500.00457500.00453000.00455000.00421191437000
2015-12-24464500.00464500.00458000.00460500.00384176865500
2015-12-22459500.00466000.00459500.00464500.00437202288500
2015-12-21459000.00462000.00453500.00460500.002084949248000
2015-12-18458500.00462500.00450500.00461500.00625284801500
2015-12-17458500.00468500.00456500.00461000.00993459966000
2015-12-16447500.00453000.00447500.00453000.00288129893500
2015-12-15453000.00455500.00442000.00444500.00933418580500
2015-12-14458500.00459500.00452000.00453000.00328149159500
2015-12-11461000.00464000.00457500.00461500.00435200453000
2015-12-10458500.00459000.00455000.00457000.0018584544000
2015-12-09451500.00461500.00451500.00461000.00527241302000
2015-12-08458500.00461000.00452000.00452500.00558254333000
2015-12-07456000.00461000.00455500.00459500.00352161549500
2015-12-04455500.00458500.00454000.00457500.00474216365500
2015-12-03461500.00462000.00454500.00458500.00423194140000
2015-12-02460000.00466000.00456500.00459000.001077498473000
2015-12-01456000.00461000.00453500.00459500.00601274755000
2015-11-30453500.00458000.00452000.00452000.00372169279000
2015-11-27454500.00456000.00451500.00456000.00358162603000
2015-11-26456000.00457500.00453000.00453000.00308140227500
2015-11-25457500.00459500.00453000.00454500.00946431841000
2015-11-24459000.00459000.00452000.00454500.00315143211000
2015-11-20455000.00458500.00453000.00458500.00385175471500
2015-11-19457000.00459000.00456000.00457500.0020192004500
2015-11-18455000.00458500.00452500.00455000.00592269765500
2015-11-17451000.00460000.00450000.00457000.001258573287000
2015-11-16447500.00449500.00444000.00445000.00598266806500
2015-11-13453500.00453500.00447000.00450000.00682306579500
2015-11-12450000.00453500.00448500.00453500.00610275225000
2015-11-11458000.00458000.00450500.00450500.00617279418500
2015-11-10457500.00459500.00455500.00458000.00741338707500
2015-11-09459500.00459500.00453000.00457000.00413188966500
2015-11-06454000.00459000.00453000.00456500.00604275800000
2015-11-05447000.00452500.00446500.00452500.00841378780000
2015-11-04451500.00451500.00441500.00444000.00903401917000
2015-11-02454000.00454000.00447000.00447500.00524235031000
2015-10-30455500.00456500.00450000.00454500.001221552492000
2015-10-29453500.00456500.00452500.00454500.00527239445000
2015-10-28450500.00453500.00450500.00452500.00724327181500
2015-10-27460500.00462000.00459500.00462000.00722332550000
2015-10-26463000.00463500.00460000.00460000.00363167357000
2015-10-23462000.00464000.00459000.00460000.00602277509000
2015-10-22460000.00462000.00458500.00459000.00587270346000
2015-10-21460500.00461000.00455500.00459000.00785359224500
2015-10-20463000.00463000.00460000.00461000.00391180414000
2015-10-19462500.00463500.00457000.00462000.00679312334000
2015-10-16465500.00466500.00462000.00462000.00675313142000
2015-10-15465000.00467500.00460500.00463000.00538248908000
2015-10-14470000.00471000.00464000.00468500.00395184502000
2015-10-13476500.00477000.00467500.00470000.00569267422500
2015-10-09476000.00478000.00471500.00475000.00509241432500
2015-10-08481000.00487500.00472500.00476000.00816388538500
2015-10-07490000.00492000.00485000.00487500.00737360676500
2015-10-06488000.00494000.00486500.00494000.00908446971000
2015-10-05475500.00484500.00473500.00481000.00734352940000
2015-10-02471000.00479500.00464500.00475500.00584276196000
2015-10-01462500.00478000.00459000.00474500.00480225443500
2015-09-30457000.00462500.00454500.00462500.00615282699000
2015-09-29466500.00466500.00445000.00451500.00787356787000
2015-09-28459000.00469000.00458500.00466000.00721334626000
2015-09-25458500.00462500.00453000.00459000.00964440039000
2015-09-24459000.00464500.00452000.00452000.001012462457500
2015-09-18467000.00470500.00459000.00459000.00738341246000
2015-09-17465000.00470000.00464500.00468500.00436204349500
2015-09-16456500.00463500.00454000.00458000.00546251172000
2015-09-15459000.00459000.00452500.00455000.00571259421000
2015-09-14466000.00468000.00455000.00457500.00689318877000
2015-09-11461500.00464000.00455000.00463500.00436201231500
2015-09-10445500.00452000.00438500.00450500.00771343611000
2015-09-09450000.00452500.00445500.00447500.00691310500500
2015-09-08451000.00455000.00443500.00445000.00471210873000
2015-09-07448500.00458500.00444500.00455000.00559252692000
2015-09-04467000.00467500.00455500.00455500.00476219806000
2015-09-03462500.00466500.00460500.00464000.00368170465500
2015-09-02468000.00476500.00459000.00462500.00669312148500
2015-09-01471000.00477000.00466500.00470500.00563266954500
2015-08-31472000.00475500.00466500.00475500.00380179583500
2015-08-28476500.00476500.00468500.00469000.00518245071000
2015-08-27470000.00474000.00460000.00464000.00567263572000
2015-08-26474500.00474500.00453000.00453000.00433198915000
2015-08-25447000.00478000.00447000.00462500.00668308387000
2015-08-24472500.00480000.00467500.00468000.00332157112000
2015-08-21491500.00495000.00485000.00486500.00265129867000
2015-08-20501000.00507000.00498000.00498000.00396199276000
2015-08-19500000.00502000.00498000.00498000.0019295975000

   ※ 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