個別株価データ

個別株価データ

東証(REIT)
下記表示年度のCSVデータダウンロードが可能です。

日付 始値 高値 安値 終値 出来高 終値調整
2007-02-14 992000 992000 892000 892000 24922 892000
2007-02-15 853000 903000 824000 883000 4903 883000
2007-02-16 880000 907000 875000 901000 1589 901000
2007-02-19 901000 913000 898000 900000 1040 900000
2007-02-20 900000 909000 900000 907000 506 907000
2007-02-21 902000 905000 891000 893000 1089 893000
2007-02-22 890000 907000 890000 905000 864 905000
2007-02-23 898000 905000 898000 903000 752 903000
2007-02-26 900000 903000 898000 900000 694 900000
2007-02-27 899000 899000 888000 894000 596 894000
2007-02-28 834000 878000 794000 857000 1080 857000
2007-03-01 867000 867000 832000 837000 679 837000
2007-03-02 833000 840000 827000 838000 762 838000
2007-03-05 828000 838000 825000 826000 458 826000
2007-03-06 831000 847000 830000 843000 475 843000
2007-03-07 850000 857000 832000 837000 408 837000
2007-03-08 837000 850000 835000 836000 409 836000
2007-03-09 842000 847000 835000 847000 597 847000
2007-03-12 847000 850000 839000 840000 577 840000
2007-03-13 841000 844000 838000 839000 450 839000
2007-03-14 830000 833000 820000 821000 822 821000
2007-03-15 824000 843000 824000 825000 589 825000
2007-03-16 828000 838000 826000 835000 284 835000
2007-03-19 829000 834000 827000 834000 518 834000
2007-03-20 839000 839000 830000 834000 254 834000
2007-03-22 840000 845000 839000 843000 181 843000
2007-03-23 845000 857000 840000 851000 465 851000
2007-03-26 850000 850000 842000 847000 184 847000
2007-03-27 850000 882000 850000 874000 831 874000
2007-03-28 894000 928000 884000 916000 2852 916000
2007-03-29 915000 979000 912000 979000 2830 979000
2007-03-30 939000 975000 920000 964000 3190 964000
2007-04-02 960000 962000 936000 960000 685 960000
2007-04-03 959000 964000 952000 964000 394 964000
2007-04-04 954000 957000 946000 947000 357 947000
2007-04-05 958000 958000 936000 950000 154 950000
2007-04-06 935000 949000 930000 949000 116 949000
2007-04-09 940000 958000 938000 958000 259 958000
2007-04-10 958000 959000 947000 947000 121 947000
2007-04-11 948000 950000 943000 943000 171 943000
2007-04-12 940000 941000 930000 930000 128 930000
2007-04-13 936000 944000 928000 932000 120 932000
2007-04-16 922000 942000 920000 942000 178 942000
2007-04-17 922000 932000 922000 927000 95 927000
2007-04-18 923000 940000 923000 925000 91 925000
2007-04-19 929000 938000 925000 932000 76 932000
2007-04-20 926000 927000 919000 921000 70 921000
2007-04-23 930000 940000 922000 927000 104 927000
2007-04-24 917000 938000 917000 931000 244 931000
2007-04-25 926000 951000 926000 945000 436 945000
2007-04-26 935000 955000 935000 950000 294 950000
2007-04-27 940000 955000 937000 938000 297 938000
2007-05-01 950000 953000 948000 949000 240 949000
2007-05-02 953000 954000 943000 952000 253 952000
2007-05-07 952000 953000 940000 940000 467 940000
2007-05-08 949000 950000 945000 949000 140 949000
2007-05-09 939000 943000 932000 932000 109 932000
2007-05-10 928000 929000 922000 923000 201 923000
2007-05-11 920000 928000 917000 928000 215 928000
2007-05-14 933000 933000 919000 926000 103 926000
2007-05-15 930000 930000 920000 928000 83 928000
2007-05-16 929000 929000 920000 920000 96 920000
2007-05-17 918000 928000 918000 923000 79 923000
2007-05-18 923000 928000 906000 928000 226 928000
2007-05-21 928000 928000 917000 928000 60 928000
2007-05-22 928000 928000 922000 925000 69 925000
2007-05-23 927000 927000 918000 922000 96 922000
2007-05-24 922000 925000 910000 910000 184 910000
2007-05-25 910000 912000 903000 904000 101 904000
2007-05-28 902000 903000 892000 900000 83 900000
2007-05-29 900000 900000 890000 890000 98 890000
2007-05-30 886000 892000 881000 888000 160 888000
2007-05-31 887000 904000 886000 904000 131 904000
2007-06-01 895000 896000 885000 885000 160 885000
2007-06-04 892000 893000 877000 893000 129 893000
2007-06-05 892000 900000 888000 899000 110 899000
2007-06-06 899000 904000 895000 904000 116 904000
2007-06-07 901000 901000 872000 878000 139 878000
2007-06-08 870000 890000 865000 889000 241 889000
2007-06-11 881000 890000 880000 880000 143 880000
2007-06-12 883000 890000 878000 882000 342 882000
2007-06-13 881000 881000 867000 868000 251 868000
2007-06-14 868000 881000 868000 879000 166 879000
2007-06-15 882000 895000 878000 887000 133 887000
2007-06-18 894000 894000 866000 866000 203 866000
2007-06-19 851000 855000 845000 846000 149 846000
2007-06-20 847000 855000 841000 844000 74 844000
2007-06-21 838000 845000 838000 844000 102 844000
2007-06-22 834000 845000 825000 834000 207 834000
2007-06-25 826000 826000 801000 811000 133 811000
2007-06-26 820000 839000 815000 839000 208 839000
2007-06-27 839000 839000 810000 824000 182 824000
2007-06-28 824000 831000 812000 830000 193 830000
2007-06-29 840000 840000 823000 824000 59 824000
2007-07-02 830000 840000 815000 840000 91 840000
2007-07-03 822000 823000 814000 815000 262 815000
2007-07-04 814000 828000 813000 825000 200 825000
2007-07-05 830000 855000 830000 855000 164 855000
2007-07-06 859000 859000 840000 849000 71 849000
2007-07-09 847000 860000 833000 840000 114 840000
2007-07-10 860000 868000 857000 868000 196 868000
2007-07-11 870000 875000 860000 865000 287 865000
2007-07-12 868000 874000 866000 869000 334 869000
2007-07-13 875000 879000 868000 875000 175 875000
2007-07-17 875000 877000 850000 876000 308 876000
2007-07-18 869000 874000 860000 860000 101 860000
2007-07-19 848000 870000 839000 861000 207 861000
2007-07-20 867000 874000 861000 874000 289 874000
2007-07-23 877000 877000 856000 865000 194 865000
2007-07-24 840000 868000 840000 865000 163 865000
2007-07-25 844000 865000 840000 861000 136 861000
2007-07-26 841000 846000 805000 810000 138 810000
2007-07-27 780000 788000 780000 786000 253 786000
2007-07-30 778000 819000 752000 813000 182 813000
2007-07-31 814000 843000 813000 829000 238 829000
2007-08-01 821000 830000 819000 820000 62 820000
2007-08-02 813000 818000 810000 812000 130 812000
2007-08-03 813000 830000 813000 820000 75 820000
2007-08-06 813000 813000 800000 803000 58 803000
2007-08-07 819000 837000 819000 824000 65 824000
2007-08-08 815000 840000 812000 835000 42 835000
2007-08-09 836000 836000 821000 835000 103 835000
2007-08-10 825000 825000 775000 776000 131 776000
2007-08-13 777000 778000 752000 752000 199 752000
2007-08-14 751000 752000 738000 739000 282 739000
2007-08-15 738000 738000 699000 699000 452 699000
2007-08-16 681000 684000 660000 667000 564 667000
2007-08-17 665000 682000 655000 660000 458 660000
2007-08-20 720000 720000 660000 681000 290 681000
2007-08-21 681000 688000 671000 676000 421 676000
2007-08-22 676000 687000 675000 681000 475 681000
2007-08-23 688000 697000 681000 694000 373 694000
2007-08-24 704000 711000 689000 692000 240 692000
2007-08-27 698000 740000 698000 715000 270 715000
2007-08-28 720000 748000 719000 746000 115 746000
2007-08-29 730000 738000 718000 738000 40 738000
2007-08-30 740000 748000 724000 738000 223 738000
2007-08-31 750000 750000 736000 748000 126 748000
2007-09-03 758000 758000 745000 751000 39 751000
2007-09-04 740000 740000 730000 730000 69 730000
2007-09-05 740000 740000 698000 698000 78 698000
2007-09-06 698000 698000 680000 680000 130 680000
2007-09-07 688000 703000 680000 680000 71 680000
2007-09-10 672000 740000 672000 680000 86 680000
2007-09-11 680000 680000 660000 660000 245 660000
2007-09-12 680000 683000 668000 672000 332 672000
2007-09-13 673000 675000 660000 660000 247 660000
2007-09-14 652000 658000 646000 649000 349 649000
2007-09-18 649000 649000 624000 637000 164 637000
2007-09-19 657000 657000 624000 637000 303 637000
2007-09-20 638000 644000 635000 640000 231 640000
2007-09-21 642000 642000 625000 636000 72 636000
2007-09-25 639000 639000 623000 630000 125 630000
2007-09-26 629000 648000 623000 638000 99 638000
2007-09-27 638000 681000 638000 679000 135 679000
2007-09-28 671000 689000 663000 669000 115 669000
2007-10-01 670000 671000 660000 671000 77 671000
2007-10-02 677000 683000 673000 681000 170 681000
2007-10-03 684000 694000 680000 694000 107 694000
2007-10-04 700000 700000 676000 688000 150 688000
2007-10-05 687000 691000 683000 690000 104 690000
2007-10-09 695000 696000 685000 690000 165 690000
2007-10-10 700000 700000 689000 699000 126 699000
2007-10-11 699000 699000 690000 692000 35 692000
2007-10-12 692000 698000 690000 690000 27 690000
2007-10-15 690000 704000 689000 704000 111 704000
2007-10-16 694000 694000 675000 688000 52 688000
2007-10-17 701000 701000 674000 685000 125 685000
2007-10-18 695000 695000 680000 681000 67 681000
2007-10-19 661000 683000 652000 653000 85 653000
2007-10-22 651000 657000 651000 653000 123 653000
2007-10-23 633000 673000 633000 669000 136 669000
2007-10-24 671000 710000 670000 691000 163 691000
2007-10-25 672000 687000 670000 687000 70 687000
2007-10-26 677000 689000 670000 689000 73 689000
2007-10-29 679000 713000 679000 710000 113 710000
2007-10-30 710000 715000 684000 693000 61 693000
2007-10-31 693000 710000 693000 710000 47 710000
2007-11-01 700000 741000 700000 725000 319 725000
2007-11-02 720000 737000 700000 736000 304 736000
2007-11-05 716000 740000 715000 729000 233 729000
2007-11-06 719000 743000 719000 741000 161 741000
2007-11-07 736000 741000 720000 741000 191 741000
2007-11-08 711000 711000 698000 710000 210 710000
2007-11-09 692000 729000 692000 720000 75 720000
2007-11-12 703000 725000 680000 725000 180 725000
2007-11-13 725000 730000 700000 715000 128 715000
2007-11-14 739000 739000 719000 725000 57 725000
2007-11-15 706000 724000 706000 707000 176 707000
2007-11-16 719000 720000 709000 716000 119 716000
2007-11-19 720000 723000 715000 715000 134 715000
2007-11-20 705000 710000 702000 705000 299 705000
2007-11-21 715000 715000 701000 702000 96 702000
2007-11-22 692000 705000 692000 695000 117 695000
2007-11-26 695000 710000 695000 709000 29 709000
2007-11-27 686000 696000 674000 695000 50 695000
2007-11-28 690000 698000 686000 686000 74 686000
2007-11-29 696000 700000 684000 689000 101 689000
2007-11-30 689000 694000 688000 693000 92 693000
2007-12-03 693000 697000 690000 691000 22 691000
2007-12-04 697000 697000 687000 696000 75 696000
2007-12-05 687000 705000 687000 704000 166 704000
2007-12-06 705000 722000 703000 720000 86 720000
2007-12-07 710000 729000 710000 719000 103 719000
2007-12-10 719000 725000 690000 695000 74 695000
2007-12-11 705000 705000 686000 700000 39 700000
2007-12-12 700000 700000 695000 696000 118 696000
2007-12-13 691000 696000 685000 685000 57 685000
2007-12-14 690000 690000 642000 642000 128 642000
2007-12-17 642000 642000 631000 632000 166 632000
2007-12-18 630000 659000 625000 649000 168 649000
2007-12-19 659000 659000 650000 650000 63 650000
2007-12-20 630000 655000 630000 640000 49 640000
2007-12-21 633000 650000 633000 650000 93 650000
2007-12-25 660000 660000 634000 647000 73 647000
2007-12-26 647000 651000 645000 651000 39 651000
2007-12-27 655000 655000 633000 650000 34 650000
2007-12-28 645000 649000 641000 641000 47 641000


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中の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。