[9281 東証] タカラレーベン・インフラ投資法人 投資証券 日足 時系列データ

[9281 東証] タカラレーベン・インフラ投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26100500.00100800.00100400.00100400.0033133309300
2017-05-25100300.00100500.00100000.00100000.0018118153900
2017-05-24100000.00100200.0099900.00100000.0011011001700
2017-05-23100500.00100500.0099500.0099800.001087108613900
2017-05-22100500.00101000.00100500.00100800.00828261400
2017-05-19100800.00100800.00100400.00100500.00989852000
2017-05-18100900.00100900.00100600.00100900.00474736200
2017-05-17100800.00100900.00100400.00100900.00595938700
2017-05-16100600.00100900.00100400.00100400.00464630100
2017-05-15100600.00100800.00100300.00100600.00383819100
2017-05-12100900.00101000.00100300.00100300.00555536200
2017-05-11100100.00100900.00100000.00100900.0019519582900
2017-05-10100500.00100500.0099900.00100100.0018918959200
2017-05-09100400.00100900.00100000.00100100.0017817859200
2017-05-08100500.00101000.00100000.00100300.0015515554100
2017-05-02100400.00100900.00100100.00100200.00808035700
2017-05-01100000.00101100.00100000.00100400.0015015092300
2017-04-28100000.00100100.0099800.00100000.00474701600
2017-04-2799700.00100000.0099700.0099800.00515094600
2017-04-2699600.0099600.0099400.0099400.0021221099700
2017-04-2599700.0099700.0099600.0099600.00383788300
2017-04-2499800.00100000.0099600.0099700.0010710673700
2017-04-2199900.00100000.0099800.0099800.0011611583300
2017-04-20100500.00100500.0099800.0099900.0015115100300
2017-04-19100800.00100800.00100200.00100500.00191908100
2017-04-18100500.00100700.00100400.00100700.00717142000
2017-04-17100400.00100400.0099900.00100400.0011311337700
2017-04-14100000.00100400.00100000.00100000.00444405300
2017-04-13100200.00100200.0099800.00100000.00727204400
2017-04-12100600.00100600.0099800.0099800.0032832810100
2017-04-11100700.00100700.00100400.00100400.0011111159900
2017-04-10100600.00100600.00100500.00100600.00333319700
2017-04-07100600.00100700.00100500.00100600.00252515500
2017-04-06100600.00100700.00100500.00100700.0010210268000
2017-04-05101400.00101400.00100600.00100700.0011211293200
2017-04-04101600.00101600.00100600.00100800.00828305900
2017-04-03101000.00102000.00100600.00101900.0012612735300
2017-03-31100800.00101000.00100500.00100500.00484837900
2017-03-30100600.00100900.00100600.00100900.00121208200
2017-03-29100900.00100900.00100600.00100600.004403000
2017-03-28100200.00101000.00100200.00101000.0011111196800
2017-03-27100500.00100500.00100300.00100500.00656529600
2017-03-24100800.00100900.00100500.00100500.00313119300
2017-03-23100900.00100900.00100500.00100600.00252517200
2017-03-22100800.00100900.00100500.00100500.00969670300
2017-03-21101100.00101100.00100700.00101100.00101010600
2017-03-17100900.00100900.00100500.00100800.00858553200
2017-03-16100600.00101000.00100600.00100800.00232315000
2017-03-15101000.00101000.00100800.00100800.00848469600
2017-03-14101000.00101500.00100800.00101000.00444444300
2017-03-13101000.00101700.00100800.00101500.0015815968300
2017-03-10101000.00101300.00100700.00100900.0040941247500
2017-03-09101600.00101600.00100700.00101000.0010010101000
2017-03-08101000.00101100.00101000.00101100.003303200
2017-03-07101500.00101500.00100800.00100800.00444453400
2017-03-06101100.00101200.00100700.00101200.0017417574800
2017-03-03102000.00102000.00101100.00101300.00232333400
2017-03-02102300.00102300.00101100.00101400.00383853300
2017-03-01101900.00102800.00100800.00101600.0026026388500
2017-02-28101700.00102000.00101500.00101900.00242441000
2017-02-27101600.00102200.00101500.00101800.00494978700
2017-02-24102500.00102700.00101400.00101400.00404082400
2017-02-23102500.00102500.00102000.00102300.00444495500
2017-02-22102000.00102500.00102000.00102100.00535414500
2017-02-21102000.00102500.00101900.00102500.00525306100
2017-02-20101800.00102200.00101800.00102200.00464691400
2017-02-17101800.00102000.00101400.00102000.00757626600
2017-02-16100900.00101400.00100700.00101400.00242422600
2017-02-15100900.00101300.00100800.00100800.00292927100
2017-02-14101500.00101800.00100900.00100900.00474768700
2017-02-13101500.00101500.00101000.00101500.00676784200
2017-02-10101500.00101500.00100600.00100800.00505045500
2017-02-09100500.00101700.00100400.00100500.00474737300
2017-02-08100200.00100500.00100000.00100500.0027127146700
2017-02-07100800.00101000.00100100.00100100.0027127226600
2017-02-06101600.00102400.00100700.00100800.0030831135300
2017-02-03101700.00102700.00101100.00101600.0018118424300
2017-02-02102700.00102800.00101500.00101500.0014815115200
2017-02-01103000.00103000.00102500.00102800.0016817247400
2017-01-31102900.00103000.00102600.00103000.00585966400
2017-01-30103000.00103000.00102800.00102900.00212161900
2017-01-27103000.00103000.00102400.00102600.00666776500
2017-01-26103000.00103100.00102400.00102500.00909244400
2017-01-25103500.00103500.00102800.00102900.00535461500
2017-01-24102700.00103300.00102700.00103300.00585973100
2017-01-23103600.00103600.00102200.00103200.0013213551600
2017-01-20103600.00103700.00102800.00103100.00353610300
2017-01-19103800.00103800.00102800.00103000.00575880000
2017-01-18103900.00103900.00102500.00102800.0023624346900
2017-01-17105700.00105700.00103500.00103900.0019920752500
2017-01-16106300.00106300.00104500.00105100.0021422541900
2017-01-13105100.00105900.00105000.00105500.00535585200
2017-01-12106500.00106500.00105300.00105300.009910448000
2017-01-11105500.00107000.00105500.00106500.0011311990300
2017-01-10106000.00106000.00105400.00105500.0010411009900
2017-01-06106000.00106000.00105400.00106000.00373914800
2017-01-05105500.00106700.00104800.00106300.0014215046600
2017-01-04105500.00105500.00104800.00105400.00636628400
2016-12-30104800.00104800.00104200.00104700.00343555100
2016-12-29104500.00104500.00104200.00104200.00515323100
2016-12-28104400.00105500.00104100.00104900.0012112643000
2016-12-27105900.00105900.00104100.00104800.0014114754800
2016-12-26106200.00106300.00104000.00105900.0025126466000
2016-12-22106000.00106300.00105500.00106200.0013314065900
2016-12-21105800.00106400.00105500.00106400.0019720861600
2016-12-20106300.00106300.00105500.00106300.0022323578900
2016-12-19106100.00106500.00105500.00106300.0024826238000
2016-12-16106400.00106600.00106100.00106200.00293084500
2016-12-15106100.00106800.00106100.00106400.00485102000
2016-12-14106500.00107000.00105500.00106200.0037039342100
2016-12-13105100.00107000.00105100.00107000.0011211849100
2016-12-12106200.00106800.00106000.00106500.00576063800
2016-12-09106200.00106300.00105600.00106200.00474984400
2016-12-08106500.00106700.00105000.00105500.009910478300
2016-12-07106600.00106900.00106000.00106500.0012413193600
2016-12-06105500.00107000.00105200.00106600.0014114972200
2016-12-05106000.00106100.00105500.00105900.00535611100
2016-12-02105900.00107000.00104900.00105600.0030231931100
2016-12-01107500.00108100.00106300.00107400.0013914910300
2016-11-30108300.00108500.00106200.00107000.0020822255700
2016-11-29109000.00109100.00108300.00108300.00505438800
2016-11-28109700.00110000.00108500.00109200.001204131864700
2016-11-25113000.00114800.00112400.00114500.0068377516100
2016-11-24112600.00113100.00111900.00113000.0036641289600
2016-11-22112800.00112800.00111400.00112500.0015617495600
2016-11-21112500.00112600.00111500.00112300.0012413889400
2016-11-18112000.00113200.00110800.00112800.0023125839500
2016-11-17112200.00112200.00110800.00111300.00505585700
2016-11-16112600.00112600.00110200.00110700.0017219154000
2016-11-15110800.00113200.00109900.00111400.0032936637600
2016-11-14110300.00113200.00110300.00112300.0022825577200
2016-11-11108900.00112200.00108800.00112200.0014916516800
2016-11-10107500.00112000.00107500.00109600.0017619298700
2016-11-09111300.00111300.00105000.00106600.0028930779600
2016-11-08110000.00112000.00109000.00109000.0025528226900
2016-11-07108500.00109500.00108500.00109500.00131416400
2016-11-04111600.00111600.00108000.00108900.00454873500
2016-11-02112000.00112000.00108500.00110800.0015417004100
2016-11-01109000.00113000.00109000.00109800.0031534922800
2016-10-31110000.00110000.00107100.00109000.0014015201800
2016-10-28108700.00110100.00108000.00108800.0016417844800
2016-10-27108000.00108900.00108000.00108200.00737913100
2016-10-26109400.00109400.00106800.00107800.00747971100
2016-10-25108600.00109800.00107600.00108600.0036239181300
2016-10-24110500.00110600.00109500.00109800.00566171800
2016-10-21109600.00110800.00109600.00110000.00161767600
2016-10-20111000.00111000.00109500.00109600.00384184900
2016-10-19111000.00111300.00110500.00111000.00232553400
2016-10-18109900.00111300.00107000.00110900.0025127596800
2016-10-17109000.00109900.00108600.00109900.0017218856600
2016-10-14109800.00109800.00107000.00108900.0011412413300
2016-10-13108100.00109900.00108100.00109900.0013514717800
2016-10-12110200.00110700.00109100.00109100.00677375700
2016-10-11110700.00111500.00110000.00111000.0013815249800
2016-10-07109800.00110900.00103900.00109900.0024626774100
2016-10-06109500.00109500.00108800.00109400.0010211129600
2016-10-05106800.00109900.00106800.00108100.0022224073000
2016-10-04106900.00109100.00106000.00108400.0016818058100
2016-10-03105000.00106800.00104000.00106800.00848823500
2016-09-30106000.00106000.00105000.00105100.0012112739300
2016-09-29104000.00106600.00103800.00106100.0011011593500
2016-09-28104000.00104700.00103200.00103800.00858823200
2016-09-27104500.00104500.00103300.00104000.0011111549500
2016-09-26104400.00105000.00104300.00105000.00626482100
2016-09-23104300.00104300.00103200.00103400.00616358100
2016-09-21102300.00103800.00102000.00102700.00747581400
2016-09-20103100.00103100.00102100.00102200.0010911162400
2016-09-16104000.00104000.00102100.00103000.0025926575400
2016-09-15104600.00104600.00103200.00103500.00868923900
2016-09-14103500.00103900.00103400.00103900.00272794900
2016-09-13103700.00104000.00103400.00103600.00252591200
2016-09-12104000.00105500.00103700.00103700.00303129100
2016-09-09104000.00104300.00104000.00104200.00262707700
2016-09-08103200.00106000.00103200.00104000.0031532601700
2016-09-07106400.00106400.00105000.00106200.00414341700
2016-09-06105400.00106100.00104400.00106100.00848860300
2016-09-05105200.00105200.00104300.00104300.00202097100
2016-09-02103600.00103800.00102500.00103000.0017417948600
2016-09-01104300.00105200.00104300.00105200.00191991800
2016-08-31105700.00107900.00103300.00103400.0047850769000
2016-08-30105400.00106000.00105100.00105600.00808449500
2016-08-29104300.00105200.00104000.00104900.00869003600
2016-08-26103300.00104000.00102600.00103900.00484971600
2016-08-25103000.00104000.00102100.00103700.0010510836400
2016-08-24101800.00103700.00101500.00103700.0011511766100
2016-08-23103400.00103400.00100700.00101200.0032633097800
2016-08-22104600.00104600.00102400.00102900.0013814232700
2016-08-19106500.00107300.00103300.00103500.0026727937500
2016-08-18106800.00107000.00104300.00105400.0058561800900
2016-08-17107800.00108000.00106400.00106800.0038541329100
2016-08-16110000.00110400.00107900.00107900.0010911886000
2016-08-15108400.00110000.00108400.00109400.00919935200
2016-08-12107900.00109300.00107900.00109300.0015016299800
2016-08-10107900.00108400.00107000.00107500.0037240043400
2016-08-09111700.00111700.00107600.00107900.0055160403900
2016-08-08112600.00112600.00111600.00111800.0011412785400
2016-08-05113200.00113700.00112900.00112900.00748379100
2016-08-04114000.00114300.00113100.00113100.00859665200
2016-08-03114000.00115000.00113200.00114000.00758538800
2016-08-02116300.00116300.00113600.00113600.0018320964900
2016-08-01116100.00116300.00115000.00115100.0014717015300
2016-07-29117800.00117800.00115900.00116300.0020323729200
2016-07-28119700.00119700.00117000.00117000.0029334492100
2016-07-27118000.00119800.00118000.00119700.00738708900
2016-07-26118600.00118700.00117700.00117800.0015318099500
2016-07-25119100.00119500.00118800.00118800.008910601000
2016-07-22119100.00120500.00118600.00118600.0046455321400
2016-07-21119800.00120200.00119000.00119100.0027032272700
2016-07-20120300.00120500.00119400.00119400.0024729602800
2016-07-19120100.00121200.00120100.00120200.0014317226900
2016-07-15119400.00122000.00119200.00119900.0040148114100
2016-07-14122900.00123000.00120000.00120600.0034241613300
2016-07-13120000.00120900.00119400.00120500.0026231440200
2016-07-12121400.00122000.00120000.00120100.0027232883300
2016-07-11121800.00121800.00119700.00121200.0024028988300
2016-07-08121100.00121100.00119000.00119000.0015518570700
2016-07-07119800.00120400.00118900.00119900.0018922612000
2016-07-06119800.00119900.00118100.00119800.0039847296700
2016-07-05123000.00123000.00117700.00119100.0052963424000
2016-07-04123000.00123500.00121100.00122500.0046156401200
2016-07-01123500.00123500.00120200.00121100.0033740842500
2016-06-30123000.00123900.00120500.00122700.0069985429500
2016-06-29120800.00120900.00119500.00120900.0036043281900
2016-06-28120900.00124000.00119500.00120400.0055566822800
2016-06-27117200.00122000.00117200.00118700.0066178798700
2016-06-24120000.00120400.00110500.00117200.001519176613500
2016-06-23119500.00120500.00117500.00118700.0060171551100
2016-06-22118600.00121600.00118600.00119200.0031337563900
2016-06-21119500.00121800.00118000.00120700.001165138786300
2016-06-20128000.00130900.00120800.00122500.00854106302300
2016-06-17131100.00131200.00124800.00128000.00842108405800
2016-06-16127400.00128000.00124800.00125100.0069387228600
2016-06-15127800.00131800.00127100.00129300.00868111808600
2016-06-14131600.00134000.00127500.00128300.001344174307000
2016-06-13135800.00135800.00131000.00133400.001010135409700
2016-06-10137500.00139800.00135800.00136300.001487204396900
2016-06-09136900.00141000.00135000.00139900.003784525297000
2016-06-08136800.00136800.00133900.00135500.001005136420700
2016-06-07138000.00138200.00128000.00132200.002930384673800
2016-06-06140000.00143000.00135000.00136800.003232449005500
2016-06-03132900.00145000.00129600.00139500.00133011842631800
2016-06-02109900.00124900.00109900.00123900.00215232450437900

   ※ 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