[8982 東証] TOPリート 日足 時系列データ (2011年)

[8982 東証] TOPリート
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-30344500.00348500.00343000.00345500.009131374500
2011-12-29345500.00353500.00342000.00344500.0027193988000
2011-12-28351000.00354500.00348000.00351500.0020070229000
2011-12-27346500.00354500.00346500.00351000.00300104937000
2011-12-26344000.00351500.00344000.00347500.0025688999500
2011-12-22346000.00349500.00343500.00344000.0020270036500
2011-12-21341000.00346000.00340500.00346000.0014449476500
2011-12-20340500.00342000.00337000.00339500.0016957397000
2011-12-19335000.00340500.00335000.00340500.0018261524500
2011-12-16339000.00339500.00334000.00334000.0026589165500
2011-12-15348000.00348000.00335500.00335500.00367125368500
2011-12-14347500.00352500.00347500.00350000.0018965940500
2011-12-13348500.00350500.00347000.00348000.0016356847000
2011-12-12355500.00355500.00348500.00348500.0011640798500
2011-12-09359500.00359500.00350500.00351000.0025991584500
2011-12-08360000.00360000.00355000.00359500.0022780998000
2011-12-07367500.00368000.00358000.00360000.00442160128500
2011-12-06373500.00375000.00361000.00368500.0013449149000
2011-12-05365000.00370000.00363500.00369500.0014753988000
2011-12-02351000.00367000.00346000.00366000.0020272326500
2011-12-01347000.00353500.00343000.00351000.0026291216500
2011-11-30340500.00345500.00340000.00344500.00358122833500
2011-11-29339000.00340000.00336500.00339000.00502169717500
2011-11-28344500.00345000.00333000.00333000.00307103524000
2011-11-25341000.00345000.00341000.00344500.00365125132500
2011-11-24353000.00353000.00340000.00342500.00315109567500
2011-11-22351000.00355500.00350000.00353000.0022077497000
2011-11-21357000.00357500.00350500.00351000.0014852342000
2011-11-18357000.00357500.00355000.00356500.0014350897500
2011-11-17357000.00358000.00356500.00357000.0013046427000
2011-11-16363000.00363000.00357000.00357000.0015354905500
2011-11-15359500.00364000.00358000.00364000.0011340685000
2011-11-14360500.00362500.00359500.00359500.0012645384500
2011-11-11360000.00362000.00358000.00359500.0012344184500
2011-11-10369500.00370000.00358000.00358000.00324117631500
2011-11-09373500.00377000.00371000.00373500.0024691897500
2011-11-08384500.00385500.00373000.00373000.00383145164000
2011-11-07390000.00390000.00385000.00385000.00285110666500
2011-11-04401000.00401000.00385000.00392500.0023291278000
2011-11-02402500.00403000.00399000.00403000.0016766866500
2011-11-01400000.00404000.00399000.00404000.0012751008000
2011-10-31404500.00406000.00401000.00403000.0015261397500
2011-10-28385000.00409500.00385000.00409500.00334131975500
2011-10-27382500.00388000.00381500.00384000.00406155648000
2011-10-26396500.00397500.00390500.00396500.00312123137500
2011-10-25396500.00400500.00396500.00396500.00271108008500
2011-10-24399500.00400500.00399000.00400000.0013453551500
2011-10-21398000.00402000.00395500.00399500.0019477378500
2011-10-20400000.00402500.00399000.00401500.00267106948500
2011-10-19405000.00405500.00399000.00399000.00342137795000
2011-10-18403000.00406000.00400500.00405500.00385155042500
2011-10-17410000.00410000.00400500.00404000.0020582992000
2011-10-14404500.00409000.00403500.00406000.0023595521000
2011-10-13397500.00412000.00395500.00409000.0022088833500
2011-10-12394500.00400000.00394500.00397000.0011545763000
2011-10-11386000.00396000.00386000.00394500.0024595708500
2011-10-07391500.00392000.00384500.00384500.00291112784000
2011-10-06395500.00402000.00387500.00392000.00334131572000
2011-10-05408000.00410000.00395500.00397500.00530212675000
2011-10-04421500.00421500.00413000.00415000.00283117816000
2011-10-03418500.00427000.00409000.00427000.00333139627000
2011-09-30414000.00425000.00414000.00418500.00260108730500
2011-09-29410000.00418500.00410000.00414000.00476196922000
2011-09-28404500.00416000.00404500.00414000.0023395864500
2011-09-27416000.00416000.00406500.00408000.0016266518500
2011-09-26418000.00420500.00411000.00416000.00261108547500
2011-09-22425000.00425000.00420500.00422000.0020687310500
2011-09-21423500.00428000.00423000.00425000.00261111333500
2011-09-20414000.00426500.00413000.00423500.00346145521000
2011-09-16420000.00428000.00414500.00414500.00305127627000
2011-09-15417000.00418500.00412500.00418500.00378157128500
2011-09-14424000.00426000.00420000.00420500.0022093013500
2011-09-13423000.00429500.00420000.00428000.00305129255500
2011-09-12425500.00428500.00424000.00425000.00266113456000
2011-09-09420500.00431000.00420000.00430000.00396168134000
2011-09-08427500.00428500.00422000.00425000.0019884126000
2011-09-07428500.00433000.00424000.00427000.0021591967500
2011-09-06434500.00438500.00426500.00427500.00302130292000
2011-09-05438000.00441500.00438000.00439000.0017074644000
2011-09-02440500.00445000.00440000.00445000.0015870124000
2011-09-01441000.00444500.00438500.00442500.0013157878000
2011-08-31436500.00441500.00436500.00441000.0011249203000
2011-08-30441000.00442000.00438000.00440500.008537364000
2011-08-29435500.00445000.00435500.00442000.008738386500
2011-08-26440000.00440500.00438000.00440500.009541773000
2011-08-25440500.00444000.00440000.00440500.0014563966000
2011-08-24441500.00447500.00440000.00443000.0016070700000
2011-08-23446500.00449500.00442000.00443000.0015870200000
2011-08-22454000.00461000.00452000.00452000.003114131000
2011-08-19459000.00466500.00457500.00461000.0020896432000
2011-08-18451500.00467500.00451500.00465000.00291134222000
2011-08-17446500.00464000.00438000.00462000.00279126952000
2011-08-16433500.00447000.00433500.00447000.0021996917500
2011-08-15422500.00437000.00421500.00433000.0010745767500
2011-08-12422000.00424500.00421500.00421500.008435490500
2011-08-11423000.00428500.00420500.00422000.0011749601500
2011-08-10435000.00438000.00425000.00426000.0022797545500
2011-08-09425500.00439500.00415500.00434000.00531227507500
2011-08-08430500.00444000.00430500.00431500.00754329672000
2011-08-05435000.00449500.00435000.00437500.00574255050500
2011-08-04436000.00447000.00435500.00440000.00296130770000
2011-08-03433500.00451500.00432000.00435000.00759336980500
2011-08-02436000.00437000.00433000.00433500.007331772500
2011-08-01435000.00436500.00429000.00436500.0014161203000
2011-07-29430000.00437000.00426000.00428000.00262112953000
2011-07-28428500.00438500.00423500.00423500.00341146385000
2011-07-27425500.00434000.00424500.00427000.0013959410500
2011-07-26429000.00430000.00425000.00425500.0014461583000
2011-07-25423500.00434000.00423500.00433000.00267114500500
2011-07-22434500.00434500.00428500.00430000.0018981449500
2011-07-21432000.00434500.00430500.00434500.0022195449500
2011-07-20433000.00435000.00432500.00433000.0022697835000
2011-07-19435000.00438000.00432000.00433000.0012755127000
2011-07-15436500.00436500.00433000.00435000.0010746472000
2011-07-14437000.00442000.00434500.00436500.00232101289000
2011-07-13433500.00446500.00433500.00444000.00356157009000
2011-07-12438000.00440000.00432000.00433500.0020388411000
2011-07-11444000.00444500.00442000.00443000.008236331000
2011-07-08444500.00451000.00444000.00444500.0018080324500
2011-07-07445000.00445500.00442500.00444000.0020691596500
2011-07-06445500.00448000.00444000.00448000.0016473050500
2011-07-05449000.00449000.00443000.00447500.0015066856000
2011-07-04446000.00448500.00443500.00446000.0017075846500
2011-07-01442500.00445000.00441000.00444000.009642527000
2011-06-30432500.00443000.00432500.00442000.00296130144500
2011-06-29437000.00437000.00430500.00431000.00240104135500
2011-06-28440500.00442000.00437500.00437500.006930345000
2011-06-27440500.00442000.00440000.00440000.007231761500
2011-06-24443500.00444500.00442000.00442500.006428373500
2011-06-23447000.00449500.00442000.00444000.0012756741500
2011-06-22446500.00449500.00443500.00446500.0020189611500
2011-06-21450000.00451500.00442000.00446500.0021897308500
2011-06-20445000.00449000.00445000.00446500.008738955500
2011-06-17448000.00449000.00441000.00441000.0021897314000
2011-06-16446000.00452500.00445500.00449500.00315141709000
2011-06-15454000.00455500.00447000.00450000.00374168798500
2011-06-14466500.00466500.00455500.00455500.0015671947500
2011-06-13461000.00465500.00461000.00465000.0010046365500
2011-06-10456000.00463500.00455000.00463500.00284130237000
2011-06-09460000.00463000.00458000.00460000.00258118976000
2011-06-08467000.00468000.00460000.00460000.00247114487000
2011-06-07477500.00477500.00466500.00466500.00293137812000
2011-06-06485000.00486500.00477500.00479000.0017785055500
2011-06-03484000.00487000.00482500.00486000.0012962676500
2011-06-02482000.00487000.00480000.00484000.00449217057000
2011-06-01484000.00488000.00482000.00484000.0018589757500
2011-05-31482000.00489500.00481000.00483000.00329159925500
2011-05-30484000.00487000.00482000.00483000.0010148953500
2011-05-27480000.00485500.00477000.00484000.0018890721000
2011-05-26478000.00483500.00476500.00482000.0019794580500
2011-05-25470000.00483000.00470000.00478000.00436208258000
2011-05-24473500.00477500.00468000.00476000.00240113265500
2011-05-23475500.00480500.00473000.00477500.0017282127000
2011-05-20474500.00478000.00472000.00478000.0020094906500
2011-05-19478500.00478500.00472000.00474500.008841856500
2011-05-18479500.00479500.00475500.00476000.0013162526500
2011-05-17475500.00480000.00475500.00478000.0010550121000
2011-05-16473000.00476000.00473000.00475500.0012860694500
2011-05-13483000.00483000.00473000.00476000.00294140436000
2011-05-12485500.00487500.00482000.00482500.0014469685500
2011-05-11488000.00488500.00485500.00485500.0014671098500
2011-05-10485500.00490000.00485500.00486000.0019695720000
2011-05-09490000.00492000.00485000.00485000.0019293672000
2011-05-06486500.00491500.00486500.00490000.0017083094500
2011-05-02491500.00494500.00487000.00489000.00403197993000
2011-04-28488000.00495000.00486500.00491500.00326159956500
2011-04-27485000.00491000.00484500.00488000.00411200527000
2011-04-26488000.00491500.00485000.00485000.00630306968000
2011-04-25506000.00511000.00505000.00509000.00555281587000
2011-04-22503000.00511000.00503000.00510000.00485246096000
2011-04-21506000.00509000.00504000.00506000.00561283880000
2011-04-20509000.00512000.00506000.00508000.00306155645000
2011-04-19510000.00515000.00509000.00511000.00223114185000
2011-04-18513000.00515000.00511000.00515000.0011961073000
2011-04-15513000.00514000.00509000.00512000.0016685071000
2011-04-14508000.00513000.00504000.00513000.00401203441000
2011-04-13516000.00516000.00508000.00508000.00221113366000
2011-04-12511000.00517000.00511000.00516000.00216111222000
2011-04-11510000.00518000.00509000.00517000.00307157522000
2011-04-08518000.00518000.00510000.00510000.00195100319000
2011-04-07520000.00522000.00516000.00519000.0018093406000
2011-04-06520000.00524000.00517000.00522000.00219113761000
2011-04-05513000.00523000.00511000.00523000.00293151308000
2011-04-04509000.00518000.00509000.00516000.00228117157000
2011-04-01500000.00509000.00500000.00509000.00259131024000
2011-03-31492500.00499500.00492500.00499500.0020199888000
2011-03-30493000.00493000.00487500.00492000.0010752575000
2011-03-29477000.00490000.00477000.00486000.0019091981000
2011-03-28494000.00494500.00486000.00489000.00228111804500
2011-03-25499000.00510000.00495000.00496000.00283141005000
2011-03-24494500.00500000.00494000.00497000.00291144309500
2011-03-23487000.00505000.00482500.00500000.00569282752500
2011-03-22478000.00488000.00478000.00487500.00519250365000
2011-03-18470000.00481000.00462000.00473500.00474222934000
2011-03-17430000.00476500.00430000.00451500.00743336194500
2011-03-16415000.00450000.00415000.00447000.00625270755500
2011-03-15470000.00475000.00404500.00410000.001172494451500
2011-03-14442000.00479000.00442000.00474500.00749344717000
2011-03-11513000.00515000.00508000.00508000.00480245581000
2011-03-10520000.00523000.00513000.00517000.00299154855000
2011-03-09516000.00518000.00513000.00515000.0013167410000
2011-03-08518000.00520000.00515000.00515000.0015178097000
2011-03-07526000.00526000.00517000.00518000.0016987953000
2011-03-04527000.00527000.00521000.00524000.0015480652000
2011-03-03515000.00526000.00515000.00522000.00373194108000
2011-03-02523000.00523000.00510000.00515000.00732377579000
2011-03-01527000.00533000.00525000.00525000.00299157843000
2011-02-28525000.00529000.00522000.00529000.00252132748000
2011-02-25512000.00529000.00512000.00525000.00625324624000
2011-02-24510000.00516000.00508000.00512000.00315161688000
2011-02-23508000.00516000.00508000.00510000.00209107254000
2011-02-22510000.00517000.00506000.00511000.00216110541000
2011-02-21510000.00514000.00506000.00514000.00257131154000
2011-02-18507000.00515000.00506000.00514000.00312159260000
2011-02-17497500.00505000.00497500.00505000.00254127183500
2011-02-16490000.00497500.00486000.00497500.00340166664500
2011-02-15490000.00494000.00489000.00491000.00363178280500
2011-02-14500000.00503000.00491500.00494500.00405201306500
2011-02-10501000.00502000.00498500.00500000.00364182183500
2011-02-09510000.00511000.00502000.00503000.00369187124000
2011-02-08510000.00512000.00507000.00510000.00312159195000
2011-02-07513000.00516000.00510000.00513000.0016685041000
2011-02-04519000.00520000.00511000.00512000.00315162006000
2011-02-03517000.00521000.00516000.00519000.00266137792000
2011-02-02522000.00522000.00519000.00521000.00399207406000
2011-02-01520000.00524000.00519000.00523000.00288150220000
2011-01-31514000.00521000.00514000.00518000.00358185427000
2011-01-28513000.00520000.00505000.00512000.00568291393000
2011-01-27513000.00516000.00511000.00515000.00249127793000
2011-01-26510000.00513000.00510000.00510000.00272139032000
2011-01-25511000.00518000.00510000.00512000.00289148324000
2011-01-24511000.00514000.00507000.00510000.00265135273000
2011-01-21519000.00520000.00510000.00511000.00214110330000
2011-01-20517000.00523000.00517000.00518000.00194100743000
2011-01-19512000.00518000.00510000.00516000.00247127285000
2011-01-18522000.00523000.00513000.00518000.00250129897000
2011-01-17525000.00533000.00523000.00524000.00321169059000
2011-01-14529000.00529000.00521000.00521000.00353185305000
2011-01-13527000.00528000.00524000.00528000.0015078912000
2011-01-12511000.00523000.00510000.00521000.00922477004000
2011-01-11530000.00535000.00521000.00521000.00327172942000
2011-01-07539000.00539000.00529000.00530000.00401213785000
2011-01-06542000.00543000.00533000.00536000.00497267476000
2011-01-05557000.00557000.00536000.00541000.00741403124000
2011-01-04556000.00558000.00551000.00556000.00417231119000

   ※ 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