[8984 東証] 大和ハウスリート投資法人 投資証券 日足 時系列データ

[8984 東証] 大和ハウスリート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02286500.00288400.00285100.00288400.0046921346708900
2016-12-01285300.00290400.00285100.00286300.0071102044145000
2016-11-30285600.00286900.00282400.00284700.00237866778695000
2016-11-29283600.00285900.00282400.00284500.0050111423197600
2016-11-28280400.00284700.00278900.00281200.0060161695020400
2016-11-25282900.00284900.00280100.00282600.0048101359904600
2016-11-24280400.00285600.00279600.00281000.0066441873745200
2016-11-22276700.00281300.00274200.00280400.0060901695234700
2016-11-21277200.00280200.00273400.00274800.0076252104046700
2016-11-18283800.00283800.00277000.00277000.0067031873140300
2016-11-17277000.00280800.00277000.00279300.0067411881123200
2016-11-16282100.00282100.00275700.00279300.0078902194834500
2016-11-15282500.00283500.00278200.00281400.0046951319187200
2016-11-14283000.00284800.00279000.00280100.0041711172533200
2016-11-11285200.00288500.00282000.00284100.0047561352409700
2016-11-10284600.00287900.00281600.00285300.0049241407336300
2016-11-09285900.00287100.00277700.00284600.0046291312688400
2016-11-08286000.00287600.00285600.00286700.003310947836100
2016-11-07285300.00288000.00282500.00286800.0036571047344400
2016-11-04284000.00285900.00280300.00282300.0036581033337600
2016-11-02279600.00285200.00278700.00285200.0039791124867000
2016-11-01283500.00283500.00279600.00281500.0037101045306100
2016-10-31276900.00283500.00274400.00283500.0057131605474100
2016-10-28281300.00281900.00273800.00274900.0071941992574200
2016-10-27279000.00283600.00279000.00279200.0050351414339300
2016-10-26283400.00283600.00279700.00281000.0042681200702100
2016-10-25283800.00285500.00280900.00281500.0045951299311100
2016-10-24282300.00284400.00281200.00281400.0046131304174500
2016-10-21283600.00285900.00280200.00280700.0053241504703600
2016-10-20286000.00286500.00281800.00284900.0052661496469700
2016-10-19286600.00287300.00283100.00286400.0050231432770800
2016-10-18285100.00288200.00284200.00286700.0060511731468700
2016-10-17285100.00286500.00281600.00285300.0043221226354300
2016-10-14288000.00289900.00283900.00285500.0050821453045600
2016-10-13290000.00292200.00288600.00290700.0045531320733800
2016-10-12291600.00293100.00287200.00291300.0062731817785800
2016-10-11294600.00295400.00292000.00293800.0034981028225700
2016-10-07295000.00295800.00292200.00293500.0042311243108600
2016-10-06293900.00296100.00292500.00294900.0049031442966500
2016-10-05298200.00298200.00293700.00296500.0052561558505200
2016-10-04292800.00298400.00290100.00298400.0059661768839400
2016-10-03296200.00298000.00293400.00295800.0056431666564300
2016-09-30291300.00297900.00290500.00297700.0056861680938800
2016-09-29293700.00294500.00291000.00291300.0041491214292600
2016-09-28290400.00294600.00290400.00294600.0047341388263200
2016-09-27290000.00294300.00288800.00292300.0053251557750700
2016-09-26286700.00291500.00285600.00290200.0035881038610100
2016-09-23287000.00287500.00282600.00285100.0046081313082000
2016-09-21281600.00287400.00281300.00285500.0060731727367500
2016-09-20282800.00283700.00280000.00282800.0054241530077200
2016-09-16280100.00284400.00278100.00284200.0071112009064900
2016-09-15278400.00281800.00277400.00281400.0054301521557900
2016-09-14275800.00282300.00275800.00277600.0069061926580900
2016-09-13273600.00279500.00273000.00278500.0073412030724000
2016-09-12279700.00279700.00273600.00274900.0058961627259100
2016-09-09278300.00280900.00276500.00277900.0054071505673300
2016-09-08284800.00285900.00278200.00278600.0049261380810400
2016-09-07285000.00287000.00282700.00285000.0044341261691100
2016-09-06284000.00287200.00282600.00285000.0051091452841800
2016-09-05291900.00291900.00284000.00284500.0060181726015600
2016-09-02289400.00289400.00284400.00287100.0055191579603700
2016-09-01293700.00294000.00284400.00284400.0080412326300200
2016-08-31291100.00292300.00289200.00291800.0085642493550800
2016-08-30291800.00291800.00288300.00290400.0068711990745400
2016-08-29293400.00293400.00287000.00289500.00143334142706600
2016-08-26303000.00306500.00290200.00295700.007722722853969900
2016-08-25305000.00305000.00296300.00300500.0086502596847500
2016-08-24300500.00305000.00298600.00300500.0085422564741500
2016-08-23305000.00305000.00300000.00302500.0054221638863500
2016-08-22305000.00306500.00302000.00305000.0062201896788000
2016-08-19303500.00308500.00302000.00305000.0062311901600500
2016-08-18298800.00304500.00298100.00304500.0067512036456400
2016-08-17294000.00300500.00294000.00297100.0070912116049000
2016-08-16299500.00301000.00295000.00295000.0077932321610100
2016-08-15305500.00305500.00297400.00298900.0053001588951800
2016-08-12299100.00315000.00299100.00308000.00124353830613000
2016-08-10293300.00298700.00292100.00298400.0044831332226200
2016-08-09287000.00291100.00284200.00291100.002379687400700
2016-08-08285700.00286600.00283100.00286600.002072590646700
2016-08-05285900.00287200.00281800.00284500.0045011276627700
2016-08-04281300.00287000.00280400.00285900.0044111250500400
2016-08-03279900.00281800.00277500.00278400.003223900813400
2016-08-02283500.00284100.00278200.00283400.002392673234400
2016-08-01287400.00287900.00283300.00285100.002567733186400
2016-07-29290700.00292600.00282300.00287600.002233642122900
2016-07-28290500.00290500.00284200.00290000.0040851173690100
2016-07-27293800.00293800.00289700.00290500.002293669016200
2016-07-26290000.00294700.00289200.00293300.002105614980200
2016-07-25289200.00291200.00286400.00288700.002156622500700
2016-07-22294800.00295700.00287000.00290800.002975865814800
2016-07-21297300.00297800.00289300.00295700.0037741111280100
2016-07-20294200.00298200.00293800.00297800.001464434316800
2016-07-19292000.00294900.00291300.00294200.002502734332600
2016-07-15293800.00297400.00293300.00293300.003224951412300
2016-07-14291300.00296100.00290000.00295300.003251952996300
2016-07-13289300.00291500.00284100.00289200.003382977998800
2016-07-12284400.00291000.00281600.00288100.002996858238200
2016-07-11274000.00283500.00274000.00282400.002573721735700
2016-07-08281300.00282700.00276000.00276400.002029566008200
2016-07-07280000.00282300.00277700.00281300.002093586206900
2016-07-06277200.00281600.00277200.00280500.0038181068859700
2016-07-05278200.00278800.00276500.00278000.001144317815100
2016-07-04276400.00280000.00275600.00278200.001839512402200
2016-07-01278000.00280300.00276900.00279100.002418673543500
2016-06-30271100.00279900.00271100.00279100.003200884151700
2016-06-29265500.00272900.00265500.00271100.001909515197800
2016-06-28258000.00270000.00257500.00268700.002801736941400
2016-06-27258500.00263400.00254700.00257100.003601929693800
2016-06-24270700.00270800.00256300.00257600.003785988036500
2016-06-23270700.00270700.00264900.00270000.002354629121500
2016-06-22272200.00274100.00267800.00269300.002271613311800
2016-06-21271700.00273000.00270000.00272400.001515411270400
2016-06-20270000.00275000.00268000.00274300.002279621773100
2016-06-17270800.00272800.00264400.00268100.003483935996000
2016-06-16273200.00273200.00268800.00271400.001940525813800
2016-06-15271000.00273100.00269300.00272500.002167588969800
2016-06-14273700.00274700.00270700.00270700.002388649888800
2016-06-13276500.00277300.00273500.00275000.001134312612200
2016-06-10279200.00279900.00276400.00277000.001668463738400
2016-06-09277500.00279900.00275700.00279900.002169603046200
2016-06-08273600.00277200.00272200.00277200.002170596459800
2016-06-07274400.00275300.00272100.00274800.003271897976500
2016-06-06274000.00274800.00271600.00274700.002863783955700
2016-06-03271400.00276900.00270300.00274500.003028832336100
2016-06-02271700.00274500.00269300.00270800.001666452829400
2016-06-01273000.00276300.00271600.00273100.002232611720600
2016-05-31267800.00272200.00267100.00272000.001302352099900
2016-05-30267900.00268400.00265600.00268000.001027274338600
2016-05-27267900.00268700.00266700.00267700.00798213750500
2016-05-26267200.00267200.00262000.00266300.002032538469800
2016-05-25268600.00268600.00264100.00267800.001650440111900
2016-05-24262000.00267800.00261800.00267800.002572684484400
2016-05-23264700.00266300.00262700.00263900.002968782390800
2016-05-20262500.00266000.00261500.00266000.003164834331600
2016-05-19268500.00268500.00262500.00263400.002828749177800
2016-05-18267600.00269100.00266100.00268300.002996801465000
2016-05-17265900.00268800.00265100.00267500.002414646304300
2016-05-16268200.00268500.00263900.00265900.001766468666600
2016-05-13264200.00268600.00263800.00266600.001513403154500
2016-05-12265400.00266800.00261900.00263500.001622427263700
2016-05-11266800.00268700.00266200.00267200.002273608551500
2016-05-10261600.00267100.00260100.00267100.003004794970700
2016-05-09260500.00263700.00259400.00262800.001553407534500
2016-05-06264700.00268300.00259100.00260200.001242326069800
2016-05-02260500.00263000.00259600.00263000.002569671520900
2016-04-28264300.00266100.00259400.00264200.003684970528600
2016-04-27262000.00263800.00258500.00261400.002835743041900
2016-04-26261400.00269300.00261300.00264700.0038991033286300
2016-04-25260600.00264500.00260000.00263500.003599947754000
2016-04-22254500.00264300.00254500.00260800.003377879854500
2016-04-21254500.00258000.00254400.00257000.003035777048400
2016-04-20253300.00257400.00253300.00256100.003772964821900
2016-04-19248500.00259500.00248000.00255300.0060621556552600
2016-04-18240000.00253500.00237700.00248500.0093422311170900
2016-04-15237500.00237500.00235400.00235900.001496353409000
2016-04-14238500.00238700.00236500.00237100.001203285681900
2016-04-13237800.00239000.00236900.00238100.001267301442100
2016-04-12236500.00239500.00236400.00237800.001331317441600
2016-04-11236400.00238400.00236000.00237600.001185281050100
2016-04-08236000.00238100.00236000.00237200.001518359654700
2016-04-07236200.00240000.00235200.00237300.001257298737000
2016-04-06234800.00237300.00233700.00235900.001938456322400
2016-04-05237600.00238400.00236000.00236900.001161275402900
2016-04-04231200.00238000.00231200.00237300.001497352480500
2016-04-01234700.00236400.00230800.00233200.002785650330800
2016-03-31235400.00235600.00232600.00234800.001264296300000
2016-03-30234000.00238100.00233100.00235500.002033480150600
2016-03-29233900.00236600.00233800.00234700.00931218659000
2016-03-28233400.00235200.00233000.00234000.001134265263800
2016-03-25233000.00234300.00232100.00232400.001088253647200
2016-03-24236100.00236500.00232000.00233100.001966458250800
2016-03-23236000.00239400.00236000.00236600.001715407484900
2016-03-22233900.00235800.00232000.00235800.001706399194900
2016-03-18234100.00234500.00232000.00233800.001450338034600
2016-03-17235100.00236900.00233900.00235000.001293303881000
2016-03-16237000.00237000.00234500.00234500.001607378028900
2016-03-15235900.00239000.00234900.00237100.001453344633000
2016-03-14235200.00236000.00233600.00235000.001537361098900
2016-03-11230700.00235200.00230700.00234900.002463573301900
2016-03-10234900.00235300.00231900.00232100.001721401326300
2016-03-09236400.00237000.00234500.00235600.001890445847400
2016-03-08235700.00237500.00235000.00235000.001444340929100
2016-03-07233500.00235700.00232800.00235700.001981464349400
2016-03-04232700.00235500.00231500.00235500.001914446610400
2016-03-03236200.00237300.00233800.00233900.001932455163100
2016-03-02238700.00239500.00236200.00236200.001447344459700
2016-03-01234000.00238200.00232100.00236300.001834430122800
2016-02-29235800.00238500.00234600.00235000.001963463960400
2016-02-26239300.00241300.00235000.00235000.002744652442100
2016-02-25240100.00242300.00237900.00239300.0045101079033100
2016-02-24240600.00247200.00240500.00246000.002842696934800
2016-02-23242700.00243000.00240600.00240600.002733660166700
2016-02-22243100.00246400.00241000.00241900.002170528724000
2016-02-19236700.00244700.00235100.00243100.002903697220700
2016-02-18239500.00242000.00236000.00236700.002973709750600
2016-02-17244000.00245800.00237000.00239400.003522846331600
2016-02-16238500.00251400.00236400.00243200.0042731043804300
2016-02-15234900.00242900.00234300.00238400.001884451274200
2016-02-12230000.00233700.00227600.00228200.002102484049500
2016-02-10238700.00240900.00230100.00233800.003383796866200
2016-02-09247100.00251900.00239600.00239700.0045851121946800
2016-02-08246500.00254000.00246100.00249400.003099778713800
2016-02-05249000.00253400.00246600.00248200.003432854429300
2016-02-04249400.00258300.00247700.00249000.003200807557500
2016-02-03245100.00250700.00240700.00249000.002783685944300
2016-02-02252000.00252800.00246900.00248900.001838458169000
2016-02-01251100.00261000.00251000.00252700.003725954705200
2016-01-29233400.00247900.00230200.00247000.002093504692000
2016-01-28234100.00236300.00231200.00234100.001084254225200
2016-01-27231400.00234100.00229600.00234100.001279297900800
2016-01-26228600.00230500.00225600.00229000.00966220909200
2016-01-25226600.00229700.00225200.00229200.001329303032900
2016-01-22227500.00230300.00225400.00226400.001314299471200
2016-01-21227100.00230100.00224100.00227000.001892430371100
2016-01-20232700.00234900.00229200.00229200.001165270743300
2016-01-19235200.00235800.00229200.00231100.001489345603600
2016-01-18234000.00238900.00231200.00236700.00938221570200
2016-01-15239700.00240900.00233700.00235500.001198282972500
2016-01-14235500.00238600.00233100.00238000.001140269998200
2016-01-13230500.00237700.00229300.00235900.001771417470600
2016-01-12230300.00235600.00229000.00229800.001560362716000
2016-01-08242700.00244500.00239900.00240300.001334322200200
2016-01-07243500.00244400.00241100.00243400.001000243282800
2016-01-06245300.00248600.00242100.00243600.00774189391800
2016-01-05243400.00245400.00240400.00245300.001577383300500
2016-01-04247100.00248100.00243500.00247300.00698171392700
2015-12-30247800.00250500.00247200.00249600.00823204853200
2015-12-29247600.00248600.00246900.00248500.0034184542100
2015-12-28246000.00247600.00244100.00247600.00477117388700
2015-12-25245200.00246900.00244600.00246500.00474116422700
2015-12-24246600.00246900.00244200.00245200.00911223771400
2015-12-22247000.00249800.00246500.00248300.001162288126900
2015-12-21248000.00249900.00243500.00246800.00828203603400
2015-12-18244900.00248300.00240800.00246800.001341328770100
2015-12-17244200.00246800.00244200.00244600.00473116140200
2015-12-16243400.00243800.00241700.00243300.00426103417900
2015-12-15247700.00248100.00241000.00241300.001310318567200
2015-12-14248700.00249900.00246500.00249300.00485120465100
2015-12-11248000.00252300.00247300.00249900.001321329435800
2015-12-10248300.00250200.00247800.00249500.001107275596000
2015-12-09249700.00250400.00247200.00249000.00999248506700
2015-12-08245500.00250700.00245500.00249900.001229305653400
2015-12-07247500.00249300.00246200.00247100.001264313077900
2015-12-04244000.00247800.00244000.00247400.001200295227400
2015-12-03242700.00248400.00240100.00247800.001747426711300
2015-12-02248600.00251700.00242600.00243600.001762435184300
2015-12-01249700.00249700.00246500.00247000.001483366619600
2015-11-30253400.00254900.00251000.00251200.00684172810600
2015-11-27254200.00255300.00252000.00255300.00648164480800
2015-11-26253100.00255000.00252300.00254200.001195302839500

   ※ 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