[8982 東証] TOPリート 日足 時系列データ (2008年)

[8982 東証] TOPリート
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30335000.00339000.00317000.00323000.00310101235000
2008-12-29327000.00343000.00327000.00330000.00375126005000
2008-12-26329000.00357000.00316000.00341000.00529173719000
2008-12-25344000.00345000.00321000.00329000.00655215493000
2008-12-24330000.00359000.00325000.00359000.001122379054000
2008-12-22301000.00339000.00296400.00330000.00646203824900
2008-12-19297000.00305000.00292600.00298700.00572171769900
2008-12-18298000.00305000.00291000.00294000.00786235235600
2008-12-17291200.00305000.00283000.00301000.001435421396900
2008-12-16277200.00283800.00267000.00267200.00554152544800
2008-12-15261100.00279000.00261100.00264000.0031183271400
2008-12-12279000.00279000.00260000.00265100.001198320569800
2008-12-11280000.00298500.00269300.00275000.001324375763300
2008-12-10244900.00288700.00241000.00282000.001250341097900
2008-12-09223000.00248900.00222000.00248900.00659155954300
2008-12-08229200.00229400.00215300.00219000.00878192715600
2008-12-05233200.00238800.00228000.00229200.00602139778300
2008-12-04250000.00250200.00227100.00232000.00757179915100
2008-12-03265800.00275000.00245500.00248700.0029476290200
2008-12-02263200.00278000.00260000.00265500.0017948114600
2008-12-01280900.00280900.00263200.00267200.0027674711700
2008-11-28255300.00286000.00255300.00276900.00455122109000
2008-11-27248500.00259000.00248000.00251600.0014536494500
2008-11-26248000.00257900.00245000.00252500.0032380831000
2008-11-25269800.00269800.00247000.00260000.0015840507300
2008-11-21230000.00259900.00226000.00259900.00571140955700
2008-11-20231000.00239800.00206000.00234000.00883196561300
2008-11-19247200.00250000.00235000.00236500.0023255934500
2008-11-18255900.00262800.00245800.00246500.0026266548600
2008-11-17255000.00275900.00254100.00275900.0024965243100
2008-11-14255000.00275000.00246000.00273500.00938247256900
2008-11-13245000.00250000.00235000.00235000.0031876657900
2008-11-12254000.00255900.00244000.00247100.0025262707500
2008-11-11256000.00256000.00245100.00250000.0019248413100
2008-11-10255000.00264000.00253000.00256000.0027671192500
2008-11-07246500.00260200.00245000.00258100.0025163370500
2008-11-06252000.00258900.00245000.00250000.0036892089800
2008-11-05294000.00296900.00261100.00268000.00683185718200
2008-11-04251900.00290000.00251900.00289000.00619164794400
2008-10-31252000.00261000.00244000.00259900.00629159243500
2008-10-30229000.00256000.00223500.00240000.001013239344400
2008-10-29229000.00236800.00216000.00216000.00650146934300
2008-10-28226000.00235000.00206000.00208000.00573122000500
2008-10-27265000.00276000.00245000.00252000.00544141271500
2008-10-24286100.00287000.00271100.00271100.00486136052600
2008-10-23261000.00287900.00261000.00282000.00373101169300
2008-10-22305000.00308000.00260000.00282700.00944262397800
2008-10-21315000.00334000.00293000.00310000.00804255574700
2008-10-20276000.00300000.00276000.00300000.00408118284800
2008-10-17283100.00299000.00264000.00280000.00522148991000
2008-10-16270900.00288300.00267000.00276000.0035797764200
2008-10-15270100.00298900.00270000.00298900.00751217691900
2008-10-14302000.00302000.00264000.00272000.001146322023000
2008-10-10263000.00263100.00263000.00263000.001536403972900
2008-10-09311000.00323000.00302000.00313000.00535166588000
2008-10-08335000.00344000.00306000.00311000.00368118862000
2008-10-07320000.00351000.00310000.00345000.00476158098000
2008-10-06340000.00341000.00316000.00335000.00484160198000
2008-10-03366000.00366000.00332000.00345000.00719251792000
2008-10-02382000.00382000.00368000.00370000.00505188569000
2008-10-01383000.00383000.00376000.00380000.00342130037000
2008-09-30373000.00382000.00366000.00376000.00459172015000
2008-09-29382000.00386000.00381000.00382000.00679259435000
2008-09-26382000.00391000.00381000.00386000.00607232399000
2008-09-25381000.00385000.00380000.00382000.00581221839000
2008-09-24383000.00385000.00379000.00385000.00482183934000
2008-09-22395000.00398000.00385000.00393000.00689271113000
2008-09-19385000.00403000.00385000.00397000.00377148854000
2008-09-18384000.00392000.00379000.00390000.00402154257000
2008-09-17395000.00418000.00390000.00410000.00422171446000
2008-09-16375000.00389000.00373000.00385000.00782295186000
2008-09-12400000.00427000.00390000.00423000.00914378011000
2008-09-11389000.00399000.00389000.00398000.00300118601000
2008-09-10364000.00391000.00363000.00390000.00326123948000
2008-09-09380000.00384000.00369000.00369000.0021781933000
2008-09-08363000.00380000.00361000.00380000.0023186061000
2008-09-05355000.00356000.00351000.00353000.00469165552000
2008-09-04360000.00369000.00355000.00365000.00278100659000
2008-09-03373000.00378000.00358000.00358000.00370135148000
2008-09-02389000.00389000.00367000.00368000.00351132563000
2008-09-01388000.00393000.00387000.00387000.00314122166000
2008-08-29371000.00400000.00371000.00400000.00754294282000
2008-08-28364000.00368000.00363000.00366000.00468170917000
2008-08-27374000.00378000.00361000.00361000.0018166291000
2008-08-26380000.00382000.00373000.00374000.0025094581000
2008-08-25380000.00396000.00379000.00387000.00416162115000
2008-08-22361000.00379000.00356000.00375000.00318115090000
2008-08-21368000.00369000.00362000.00363000.0017865068000
2008-08-20370000.00373000.00368000.00369000.0020174420000
2008-08-19376000.00379000.00370000.00372000.00271101238000
2008-08-18383000.00383000.00371000.00371000.0026098065000
2008-08-15379000.00379000.00375000.00378000.0023889902000
2008-08-14384000.00385000.00373000.00379000.00532200317000
2008-08-13384000.00391000.00382000.00385000.00461177714000
2008-08-12382000.00383000.00377000.00381000.0025094864000
2008-08-11385000.00387000.00381000.00383000.006524890000
2008-08-08384000.00387000.00381000.00381000.0017366551000
2008-08-07384000.00385000.00383000.00384000.0021783372000
2008-08-06389000.00389000.00381000.00384000.0024995812000
2008-08-05396000.00396000.00380000.00384000.0022787199000
2008-08-04394000.00401000.00392000.00396000.0010642005000
2008-08-01400000.00400000.00385000.00394000.0019676818000
2008-07-31398000.00401000.00394000.00400000.008734557000
2008-07-30391000.00399000.00391000.00393000.009537504000
2008-07-29394000.00398000.00392000.00392000.0021283395000
2008-07-28401000.00405000.00398000.00400000.006224855000
2008-07-25397000.00405000.00397000.00401000.0014758817000
2008-07-24409000.00410000.00399000.00402000.0021988314000
2008-07-23391000.00408000.00391000.00406000.00340137373000
2008-07-22405000.00405000.00388000.00390000.00345136930000
2008-07-18391000.00399000.00383000.00390000.00289113183000
2008-07-17395000.00410000.00390000.00394000.00354140462000
2008-07-16391000.00409000.00388000.00409000.00313125274000
2008-07-15398000.00400000.00392000.00398000.00475188570000
2008-07-14392000.00407000.00392000.00403000.00393157005000
2008-07-11400000.00402000.00395000.00400000.0012348973000
2008-07-10397000.00400000.00394000.00398000.0025099430000
2008-07-09403000.00403000.00395000.00401000.0019879065000
2008-07-08394000.00405000.00393000.00403000.00353140099000
2008-07-07391000.00394000.00387000.00394000.0019375231000
2008-07-04396000.00396000.00390000.00390000.009838526000
2008-07-03382000.00402000.00382000.00396000.00348137994000
2008-07-02386000.00394000.00380000.00382000.00283109410000
2008-07-01397000.00398000.00385000.00396000.00267104947000
2008-06-30377000.00396000.00372000.00396000.00457175262000
2008-06-27371000.00377000.00370000.00377000.00393145959000
2008-06-26379000.00379000.00371000.00373000.00383143177000
2008-06-25380000.00385000.00373000.00375000.00311117222000
2008-06-24387000.00387000.00375000.00380000.00566215608000
2008-06-23376000.00387000.00366000.00387000.00823306608000
2008-06-20383000.00383000.00371000.00373000.0021178936000
2008-06-19386000.00386000.00378000.00378000.0019875201000
2008-06-18380000.00390000.00379000.00390000.00488187604000
2008-06-17376000.00382000.00374000.00377000.00401151077000
2008-06-16377000.00377000.00373000.00376000.00367137649000
2008-06-13375000.00379000.00369000.00370000.00434161602000
2008-06-12376000.00387000.00375000.00377000.00627236925000
2008-06-11385000.00385000.00378000.00378000.00474180445000
2008-06-10394000.00396000.00383000.00383000.00423163691000
2008-06-09391000.00395000.00386000.00389000.00389151613000
2008-06-06404000.00405000.00395000.00396000.00285113990000
2008-06-05405000.00406000.00396000.00399000.00586234038000
2008-06-04411000.00411000.00402000.00403000.00330133760000
2008-06-03412000.00413000.00407000.00409000.00297121807000
2008-06-02400000.00413000.00399000.00412000.00470190852000
2008-05-30396000.00398000.00395000.00398000.0022990843000
2008-05-29390000.00396000.00387000.00394000.00397155260000
2008-05-28389000.00392000.00386000.00387000.00311120655000
2008-05-27383000.00391000.00383000.00387000.00480185337000
2008-05-26386000.00386000.00380000.00381000.00363138740000
2008-05-23385000.00387000.00381000.00384000.00490188242000
2008-05-22389000.00389000.00382000.00382000.00979375786000
2008-05-21401000.00401000.00391000.00394000.00587231093000
2008-05-20404000.00404000.00400000.00402000.0023694803000
2008-05-19415000.00415000.00401000.00402000.00336136531000
2008-05-16417000.00418000.00410000.00412000.0022994641000
2008-05-15415000.00416000.00410000.00410000.0018777239000
2008-05-14413000.00416000.00404000.00416000.0019378765000
2008-05-13408000.00411000.00401000.00408000.00308125105000
2008-05-12409000.00419000.00403000.00403000.00458187088000
2008-05-09419000.00419000.00400000.00405000.00911371198000
2008-05-08407000.00421000.00402000.00409000.00798328809000
2008-05-07403000.00415000.00403000.00407000.00569231679000
2008-05-02393000.00396000.00391000.00395000.00309121820000
2008-05-01392000.00397000.00390000.00391000.00348136616000
2008-04-30403000.00405000.00385000.00391000.00656259719000
2008-04-28407000.00407000.00396000.00399000.00509204011000
2008-04-25407000.00411000.00394000.00405000.00397159143000
2008-04-24430000.00430000.00406000.00407000.00342142185000
2008-04-23440000.00445000.00434000.00436000.00409179573000
2008-04-22440000.00441000.00438000.00440000.0021192713000
2008-04-21441000.00446000.00436000.00441000.00303133246000
2008-04-18439000.00440000.00436000.00439000.0016371342000
2008-04-17442000.00443000.00435000.00441000.00283124514000
2008-04-16432000.00447000.00431000.00431000.0015266335000
2008-04-15422000.00455000.00419000.00437000.00438191513000
2008-04-14420000.00434000.00418000.00418000.00254107961000
2008-04-11420000.00433000.00415000.00428000.00250105884000
2008-04-10423000.00425000.00412000.00414000.00429178439000
2008-04-09450000.00450000.00422000.00428000.00341147343000
2008-04-08468000.00469000.00438000.00449000.00374168110000
2008-04-07457000.00466000.00454000.00458000.00569261352000
2008-04-04448000.00465000.00444000.00454000.00455206850000
2008-04-03446000.00458000.00443000.00449000.00706317877000
2008-04-02447000.00448000.00441000.00445000.00448199857000
2008-04-01423000.00429000.00416000.00429000.0011950351000
2008-03-31419000.00430000.00412000.00430000.00467196740000
2008-03-28433000.00434000.00419000.00419000.00340143939000
2008-03-27439000.00439000.00426000.00437000.0020387787000
2008-03-26447000.00448000.00432000.00436000.00329145595000
2008-03-25441000.00450000.00441000.00447000.0020792392000
2008-03-24446000.00448000.00441000.00441000.00470209164000
2008-03-21411000.00456000.00405000.00456000.00887393065000
2008-03-19380000.00410000.00380000.00410000.001297516849000
2008-03-18365000.00367000.00356000.00360000.001152416464000
2008-03-17371000.00375000.00351000.00360000.001013365356000
2008-03-14390000.00390000.00376000.00381000.00560214923000
2008-03-13396000.00400000.00386000.00395000.00533209979000
2008-03-12402000.00410000.00393000.00395000.00644258842000
2008-03-11394000.00401000.00394000.00397000.00673266978000
2008-03-10405000.00414000.00399000.00406000.00867348419000
2008-03-07414000.00418000.00406000.00410000.00484198935000
2008-03-06444000.00460000.00414000.00419000.00597257182000
2008-03-05431000.00457000.00430000.00439000.00578254818000
2008-03-04465000.00472000.00432000.00436000.00528236857000
2008-03-03474000.00475000.00461000.00463000.00293137411000
2008-02-29478000.00484000.00476000.00476000.00439210097000
2008-02-28480000.00480000.00473000.00476000.007435219000
2008-02-27485000.00485000.00473000.00479000.00477227118000
2008-02-26480000.00485000.00479000.00480000.00308148323000
2008-02-25476000.00484000.00475000.00481000.00289138570000
2008-02-22481000.00481000.00472000.00472000.0016477881000
2008-02-21483000.00483000.00475000.00476000.00214102077000
2008-02-20482000.00487000.00471000.00478000.00307147234000
2008-02-19480000.00488000.00477000.00481000.00389187222000
2008-02-18481000.00485000.00475000.00475000.00235112689000
2008-02-15478000.00495000.00478000.00481000.00262127965000
2008-02-14479000.00490000.00479000.00485000.00249120808000
2008-02-13483000.00487000.00466000.00476000.00272129703000
2008-02-12481000.00490000.00472000.00478000.00484231759000
2008-02-08508000.00508000.00491000.00500000.00258129072000
2008-02-07483000.00494000.00476000.00486000.00293141682000
2008-02-06494000.00499000.00485000.00485000.0016580671000
2008-02-05503000.00503000.00492000.00501000.00268133728000
2008-02-04501000.00509000.00498000.00498000.00599300259000
2008-02-01512000.00512000.00497000.00500000.0014171017000
2008-01-31502000.00502000.00484000.00502000.0013063899000
2008-01-30511000.00512000.00490000.00497000.0012060426000
2008-01-29476000.00510000.00475000.00510000.00218108071000
2008-01-28500000.00507000.00466000.00470000.00361176715000
2008-01-25520000.00520000.00488000.00503000.00688345120000
2008-01-24500000.00520000.00492000.00505000.00736369922000
2008-01-23487000.00500000.00486000.00499000.00576283404000
2008-01-22480000.00499000.00475000.00486000.00501242378000
2008-01-21501000.00505000.00495000.00503000.00346173004000
2008-01-18499000.00525000.00495000.00506000.00880452289000
2008-01-17467000.00505000.00465000.00498000.00743365948000
2008-01-16418000.00464000.00406000.00463000.001173507066000
2008-01-15483000.00483000.00448000.00448000.00695319848000
2008-01-11486000.00486000.00470000.00483000.00405192860000
2008-01-10502000.00503000.00487000.00495000.00368181219000
2008-01-09514000.00514000.00499000.00509000.00371186848000
2008-01-08495000.00515000.00495000.00515000.00396200933000
2008-01-07500000.00515000.00479000.00509000.00452225143000
2008-01-04520000.00520000.00498000.00500000.00362182078000

   ※ 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。 

Twitter