[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 
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