[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 
2017-10-2099600.0099700.0099400.0099700.0042942711200
2017-10-1999700.0099800.0099500.0099600.0037136960600
2017-10-1899800.0099900.0099500.0099700.0033833702300
2017-10-17100000.00100200.0099700.0099700.0044144062600
2017-10-16100300.00100300.0099800.00100100.0072772738500
2017-10-1399800.00100200.0099600.0099900.0069269117600
2017-10-12100100.00100100.0099800.0099800.0069769710700
2017-10-11100500.00100500.00100000.00100100.0073173281100
2017-10-10100300.00100500.00100000.00100300.0075775880700
2017-10-06100000.00100300.0099700.00100200.001228122841100
2017-10-0599400.00100100.0099000.00100000.001788178364100
2017-10-0498500.0099500.0098400.0099500.001630161324800
2017-10-0399000.0099000.0098200.0098500.001251123405100
2017-10-0297600.0098700.0097600.0098300.0078076423700
2017-09-2997400.0097600.0097000.0097200.0060759026700
2017-09-2898000.0098000.0097100.0097400.001105107792800
2017-09-2796800.0097800.0096700.0097800.0085182770900
2017-09-2696600.0096900.0096300.0096700.0057255258700
2017-09-2596200.0097000.0095600.0096600.0064662180000
2017-09-2295900.0096200.0095500.0095700.0048246166500
2017-09-2196200.0096400.0095900.0096200.0073570630200
2017-09-2096200.0096500.0096100.0096400.0040639051600
2017-09-1996300.0096600.0096200.0096400.0053151147800
2017-09-1596500.0096500.0095900.0096300.0038737206000
2017-09-1496200.0096800.0096200.0096300.0058656514600
2017-09-1396400.0096600.0096100.0096500.0031930703000
2017-09-1295800.0096300.0095700.0096000.0028827640600
2017-09-1195500.0096200.0095500.0096100.0016916193000
2017-09-0895500.0095600.0095300.0095300.0016515741400
2017-09-0795500.0095800.0095100.0095300.0058655920000
2017-09-0695900.0096100.0095500.0095600.0046544547500
2017-09-0596600.0097000.0096000.0096500.0089686580400
2017-09-0497100.0097100.0096400.0096900.0052851128300
2017-09-0196500.0097300.0096400.0097100.0066164000500
2017-08-3197300.0097300.0096300.0096600.001050101678100
2017-08-3096800.0097100.0096500.0096600.0075773263000
2017-08-2996400.0096700.0096000.0096700.001176113440900
2017-08-2896300.0096400.0096000.0096400.0076973990300
2017-08-2595600.0095800.0095400.0095800.0056954377000
2017-08-2495500.0096000.0095500.0095600.0049747535100
2017-08-2395600.0096000.0095400.0095500.0087783809100
2017-08-2295700.0096100.0095500.0096000.0051749552900
2017-08-2195300.0095800.0095200.0095700.0043241258900
2017-08-1895100.0095600.0095100.0095400.0046344141200
2017-08-1795000.0095600.0094800.0095500.0038436516100
2017-08-1695100.0095200.0094600.0095000.0037535577400
2017-08-1595000.0096300.0094300.0095200.0055452688600
2017-08-1495000.0095000.0094300.0095000.0024923564900
2017-08-1095300.0095300.0094500.0095100.0028927422500
2017-08-0995000.0095200.0094400.0095200.0060056828800
2017-08-0894900.0095100.0094700.0095100.0034632839100
2017-08-0794500.0095000.0094400.0094600.0078073738100
2017-08-0494400.0094500.0094200.0094500.0024623228700
2017-08-0394500.0094500.0094100.0094500.0018817721300
2017-08-0294200.0094600.0094100.0094500.0039337068800
2017-08-0194000.0094200.0093500.0094000.0018417258600
2017-07-3193700.0094100.0093500.0093700.0034732523100
2017-07-2893500.0093700.0093400.0093700.0016915804400
2017-07-2793400.0093800.0093400.0093400.0018617385500
2017-07-2693900.0093900.0093400.0093400.0016615543600
2017-07-2593400.0093800.0093100.0093800.0036033610800
2017-07-2494000.0094000.0093300.0093600.0025023383600
2017-07-2193800.0093800.0093100.0093400.0026224470100
2017-07-2093400.0093800.0093300.0093800.0023321777800
2017-07-1993000.0093900.0093000.0093700.0026825054700
2017-07-1893200.0093400.0092900.0093000.0020919451300
2017-07-1493300.0093300.0092600.0093200.0054850945400
2017-07-1393000.0093300.0092900.0092900.0030528365600
2017-07-1293000.0093500.0093000.0093000.0025023269500
2017-07-1193200.0093300.0092900.0093200.0040938088200
2017-07-1093200.0093600.0093000.0093300.0046543348700
2017-07-0793200.0093800.0093000.0093100.0045442324600
2017-07-0693400.0093700.0093000.0093500.0040637900800
2017-07-0593600.0094000.0093300.0093700.0039737132000
2017-07-0493700.0094200.0093500.0093600.0083578303300
2017-07-0392800.0093800.0092800.0093600.0057653753500
2017-06-3092300.0092800.0092200.0092800.0037434532400
2017-06-2992200.0092700.0091800.0092700.0093886423400
2017-06-2892900.0093000.0092100.0092300.001527141442900
2017-06-2793700.0094000.0093200.0093300.001323123663300
2017-06-2694200.0094300.0093900.0094100.0076972279000
2017-06-2394100.0094300.0094000.0094200.0020519297100
2017-06-2294100.0094300.0094000.0094100.0028626907400
2017-06-2194100.0094300.0094000.0094200.0031829922800
2017-06-2094500.0094500.0094100.0094100.0053450300000
2017-06-1994300.0094500.0094200.0094400.0029928214800
2017-06-1694100.0094400.0094100.0094400.0034332301600
2017-06-1594200.0094400.0094100.0094100.0045442746700
2017-06-1494300.0094500.0094200.0094300.0024122726100
2017-06-1394200.0094400.0094200.0094200.0053250139700
2017-06-1294600.0094600.0094200.0094300.0098192646100
2017-06-0994800.0095000.0094600.0094600.0024823486400
2017-06-0894600.0094800.0094500.0094700.0028226686600
2017-06-0794800.0094800.0094500.0094800.001110105155800
2017-06-0694500.0095100.0094300.0094900.0065461869500
2017-06-0594500.0095000.0094300.0094500.00104298496500
2017-06-0294400.0094900.0094300.0094300.004494424588000
2017-06-0196400.0096600.0096000.0096100.0033632328800
2017-05-3197100.0097100.0096700.0096800.0015815307700
2017-05-3097800.0097800.0097000.0097300.0036135118500
2017-05-2998400.0098900.0097800.0097800.0049248352600
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

   ※ 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