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
2008-01-04 651000 651000 626000 627000 86 627000
2008-01-07 627000 649000 617000 628000 73 628000
2008-01-08 608000 640000 608000 630000 110 630000
2008-01-09 610000 629000 610000 629000 217 629000
2008-01-10 622000 623000 612000 616000 56 616000
2008-01-11 602000 625000 591000 620000 259 620000
2008-01-15 611000 612000 588000 588000 150 588000
2008-01-16 528000 585000 508000 584000 504 584000
2008-01-17 584000 610000 573000 590000 112 590000
2008-01-18 580000 625000 577000 602000 205 602000
2008-01-21 600000 600000 578000 591000 65 591000
2008-01-22 524000 530000 510000 513000 393 513000
2008-01-23 530000 530000 505000 510000 240 510000
2008-01-24 518000 521000 500000 500000 197 500000
2008-01-25 504000 511000 493000 504000 315 504000
2008-01-28 509000 509000 488000 493000 73 493000
2008-01-29 503000 503000 490000 496000 470 496000
2008-01-30 496000 497000 490000 495000 55 495000
2008-01-31 487000 494000 468000 494000 434 494000
2008-02-01 488000 488000 469000 474000 502 474000
2008-02-04 469000 469000 457000 458000 804 458000
2008-02-05 459000 468000 450000 461000 1621 461000
2008-02-06 453000 458000 453000 455000 2301 455000
2008-02-07 455000 461000 455000 459000 1707 459000
2008-02-08 469000 481000 463000 475000 1756 475000
2008-02-12 471000 475000 463000 467000 777 467000
2008-02-13 468000 468000 460000 466000 1833 466000
2008-02-14 453000 457000 452000 454000 3117 454000
2008-02-15 452000 456000 452000 456000 716 456000
2008-02-18 456000 456000 454000 456000 510 456000
2008-02-19 454000 456000 454000 455000 398 455000
2008-02-20 455000 455000 450000 450000 666 450000
2008-02-21 452000 452000 450000 452000 523 452000
2008-02-22 451000 452000 447000 448000 322 448000
2008-02-25 449000 454000 449000 453000 357 453000
2008-02-26 454000 454000 451000 454000 485 454000
2008-02-27 453000 460000 453000 460000 873 460000
2008-02-28 459000 459000 454000 457000 548 457000
2008-02-29 457000 457000 453000 454000 388 454000
2008-03-03 452000 454000 446000 448000 568 448000
2008-03-04 450000 451000 445000 449000 358 449000
2008-03-05 444000 447000 440000 443000 272 443000
2008-03-06 447000 450000 442000 443000 150 443000
2008-03-07 439000 439000 429000 437000 248 437000
2008-03-10 437000 456000 431000 440000 508 440000
2008-03-11 440000 444000 436000 444000 295 444000
2008-03-12 447000 450000 435000 442000 123 442000
2008-03-13 443000 444000 436000 438000 248 438000
2008-03-14 440000 440000 430000 430000 278 430000
2008-03-17 420000 420000 390000 399000 461 399000
2008-03-18 400000 411000 390000 407000 484 407000
2008-03-19 406000 415000 404000 408000 334 408000
2008-03-21 411000 450000 411000 439000 150 439000
2008-03-24 445000 447000 436000 438000 61 438000
2008-03-25 433000 449000 433000 449000 161 449000
2008-03-26 450000 450000 447000 449000 83 449000
2008-03-27 445000 445000 432000 437000 118 437000
2008-03-28 438000 449000 430000 447000 91 447000
2008-03-31 445000 453000 435000 450000 307 450000
2008-04-01 452000 452000 441000 449000 88 449000
2008-04-02 455000 463000 453000 462000 915 462000
2008-04-03 460000 461000 451000 453000 541 453000
2008-04-04 458000 466000 454000 465000 502 465000
2008-04-07 466000 468000 460000 465000 328 465000
2008-04-08 464000 466000 462000 465000 316 465000
2008-04-09 462000 465000 457000 463000 244 463000
2008-04-10 460000 463000 454000 461000 141 461000
2008-04-11 458000 459000 450000 458000 147 458000
2008-04-14 454000 460000 453000 455000 119 455000
2008-04-15 458000 473000 454000 468000 294 468000
2008-04-16 461000 469000 461000 461000 253 461000
2008-04-17 468000 472000 457000 465000 210 465000
2008-04-18 464000 464000 458000 459000 99 459000
2008-04-21 464000 468000 459000 466000 229 466000
2008-04-22 466000 470000 462000 468000 125 468000
2008-04-23 470000 471000 465000 471000 153 471000
2008-04-24 471000 471000 457000 471000 170 471000
2008-04-25 469000 469000 458000 459000 174 459000
2008-04-28 461000 465000 458000 461000 170 461000
2008-04-30 460000 460000 441000 449000 347 449000
2008-05-01 449000 465000 444000 463000 271 463000
2008-05-02 465000 472000 462000 464000 224 464000
2008-05-07 470000 470000 460000 470000 234 470000
2008-05-08 470000 471000 464000 471000 241 471000
2008-05-09 470000 471000 464000 465000 261 465000
2008-05-12 469000 470000 456000 470000 207 470000
2008-05-13 469000 470000 465000 468000 111 468000
2008-05-14 468000 469000 462000 465000 145 465000
2008-05-15 466000 470000 463000 470000 160 470000
2008-05-16 469000 469000 467000 468000 126 468000
2008-05-19 469000 469000 464000 465000 184 465000
2008-05-20 465000 466000 462000 463000 160 463000
2008-05-21 462000 462000 459000 460000 173 460000
2008-05-22 450000 456000 447000 451000 319 451000
2008-05-23 456000 457000 453000 457000 113 457000
2008-05-26 452000 457000 450000 455000 194 455000
2008-05-27 440000 448000 439000 442000 189 442000
2008-05-28 442000 442000 431000 431000 121 431000
2008-05-29 436000 442000 433000 438000 78 438000
2008-05-30 440000 450000 440000 450000 320 450000
2008-06-02 447000 458000 447000 451000 93 451000
2008-06-03 440000 444000 440000 441000 70 441000
2008-06-04 440000 443000 439000 439000 116 439000
2008-06-05 444000 444000 427000 428000 162 428000
2008-06-06 431000 434000 427000 430000 132 430000
2008-06-09 420000 430000 420000 428000 207 428000
2008-06-10 433000 440000 428000 428000 171 428000
2008-06-11 427000 432000 422000 422000 185 422000
2008-06-12 427000 441000 421000 435000 333 435000
2008-06-13 440000 449000 440000 449000 260 449000
2008-06-16 449000 458000 447000 448000 201 448000
2008-06-17 449000 457000 449000 455000 169 455000
2008-06-18 455000 456000 448000 451000 230 451000
2008-06-19 451000 453000 445000 449000 153 449000
2008-06-20 453000 453000 445000 449000 123 449000
2008-06-23 449000 449000 435000 449000 203 449000
2008-06-24 450000 453000 437000 447000 132 447000
2008-06-25 448000 450000 446000 447000 75 447000
2008-06-26 451000 451000 437000 449000 103 449000
2008-06-27 446000 446000 434000 439000 179 439000
2008-06-30 440000 458000 439000 458000 283 458000
2008-07-01 457000 459000 453000 453000 193 453000
2008-07-02 448000 450000 444000 444000 165 444000
2008-07-03 442000 455000 439000 450000 140 450000
2008-07-04 449000 450000 442000 444000 63 444000
2008-07-07 443000 449000 437000 444000 41 444000
2008-07-08 447000 447000 440000 447000 50 447000
2008-07-09 447000 450000 440000 449000 91 449000
2008-07-10 444000 449000 441000 445000 54 445000
2008-07-11 445000 445000 431000 439000 201 439000
2008-07-14 434000 434000 415000 417000 217 417000
2008-07-15 417000 419000 410000 418000 207 418000
2008-07-16 417000 423000 408000 423000 191 423000
2008-07-17 420000 429000 420000 421000 93 421000
2008-07-18 416000 420000 411000 418000 75 418000
2008-07-22 420000 420000 397000 410000 278 410000
2008-07-23 414000 418000 410000 412000 90 412000
2008-07-24 417000 419000 405000 414000 123 414000
2008-07-25 410000 420000 407000 420000 64 420000
2008-07-28 420000 423000 420000 422000 17 422000
2008-07-29 412000 417000 410000 413000 76 413000
2008-07-30 411000 420000 411000 416000 63 416000
2008-07-31 417000 417000 406000 407000 157 407000
2008-08-01 414000 414000 407000 410000 39 410000
2008-08-04 406000 406000 404000 406000 45 406000
2008-08-05 405000 413000 405000 411000 95 411000
2008-08-06 414000 420000 414000 420000 49 420000
2008-08-07 421000 423000 417000 420000 28 420000
2008-08-08 424000 425000 414000 414000 84 414000
2008-08-11 414000 419000 412000 418000 29 418000
2008-08-12 418000 428000 418000 428000 55 428000
2008-08-13 430000 434000 421000 431000 70 431000
2008-08-14 432000 432000 423000 423000 75 423000
2008-08-15 424000 424000 415000 423000 79 423000
2008-08-18 424000 424000 410000 410000 113 410000
2008-08-19 415000 415000 403000 406000 158 406000
2008-08-20 407000 408000 405000 406000 140 406000
2008-08-21 407000 409000 405000 409000 206 409000
2008-08-22 410000 433000 404000 431000 228 431000
2008-08-25 430000 430000 421000 421000 192 421000
2008-08-26 418000 418000 404000 405000 167 405000
2008-08-27 405000 405000 396000 399000 168 399000
2008-08-28 399000 403000 385000 390000 213 390000
2008-08-29 385000 411000 384000 411000 255 411000
2008-09-01 404000 423000 404000 423000 187 423000
2008-09-02 413000 422000 404000 408000 66 408000
2008-09-03 414000 418000 395000 398000 111 398000
2008-09-04 403000 403000 390000 392000 145 392000
2008-09-05 384000 389000 383000 385000 212 385000
2008-09-08 392000 413000 392000 400000 205 400000
2008-09-09 400000 404000 397000 399000 74 399000
2008-09-10 396000 403000 396000 400000 112 400000
2008-09-11 400000 410000 395000 409000 148 409000
2008-09-12 419000 419000 410000 416000 283 416000
2008-09-16 386000 408000 381000 400000 306 400000
2008-09-17 415000 423000 411000 421000 201 421000
2008-09-18 413000 413000 401000 403000 252 403000
2008-09-19 404000 414000 404000 410000 196 410000
2008-09-22 415000 418000 405000 418000 147 418000
2008-09-24 406000 406000 400000 400000 124 400000
2008-09-25 400000 408000 400000 406000 59 406000
2008-09-26 404000 409000 391000 400000 176 400000
2008-09-29 404000 414000 398000 399000 82 399000
2008-09-30 389000 412000 388000 412000 227 412000
2008-10-01 416000 422000 412000 422000 200 422000
2008-10-02 422000 425000 406000 413000 187 413000
2008-10-03 407000 407000 393000 405000 272 405000
2008-10-06 400000 400000 378000 378000 433 378000
2008-10-07 357000 370000 340000 355000 430 355000
2008-10-08 350000 357000 339000 339000 281 339000
2008-10-09 342000 352000 338000 339000 411 339000
2008-10-10 299000 303000 289000 289000 951 289000
2008-10-14 329000 329000 320000 329000 906 329000
2008-10-15 327000 379000 327000 378000 422 378000
2008-10-16 328000 370000 328000 361000 241 361000
2008-10-17 371000 399000 371000 383000 281 383000
2008-10-20 383000 396000 333000 351000 535 351000
2008-10-21 371000 401000 371000 396000 481 396000
2008-10-22 399000 399000 346000 351000 416 351000
2008-10-23 329000 363000 320000 363000 312 363000
2008-10-24 371000 371000 318000 318000 460 318000
2008-10-27 325000 329000 300000 300000 193 300000
2008-10-28 301000 311000 280000 299000 328 299000
2008-10-29 334000 336000 313000 322000 187 322000
2008-10-30 335000 360000 333000 354000 216 354000
2008-10-31 359000 367000 341000 359000 134 359000
2008-11-04 354000 391000 354000 387000 348 387000
2008-11-05 387000 411000 363000 395000 343 395000
2008-11-06 373000 394000 373000 392000 339 392000
2008-11-07 362000 383000 353000 364000 275 364000
2008-11-10 359000 368000 348000 355000 71 355000
2008-11-11 350000 360000 349000 350000 99 350000
2008-11-12 345000 362000 343000 354000 61 354000
2008-11-13 350000 357000 349000 356000 226 356000
2008-11-14 361000 369000 349000 349000 177 349000
2008-11-17 347000 355000 342000 352000 142 352000
2008-11-18 348000 351000 342000 347000 29 347000
2008-11-19 344000 348000 336000 342000 117 342000
2008-11-20 335000 342000 315000 342000 297 342000
2008-11-21 340000 360000 330000 339000 791 339000
2008-11-25 335000 341000 325000 325000 454 325000
2008-11-26 329000 339000 324000 337000 72 337000
2008-11-27 327000 346000 327000 341000 88 341000
2008-11-28 342000 349000 340000 345000 105 345000
2008-12-01 346000 346000 324000 324000 156 324000
2008-12-02 320000 320000 308000 314000 143 314000
2008-12-03 316000 320000 310000 311000 130 311000
2008-12-04 312000 328000 305000 306000 96 306000
2008-12-05 302000 303000 298000 300000 130 300000
2008-12-08 302000 302000 296000 296000 45 296000
2008-12-09 296500 307000 296500 307000 131 307000
2008-12-10 311000 338000 304000 331000 321 331000
2008-12-11 330000 333000 300000 305000 475 305000
2008-12-12 314000 326000 310000 314000 602 314000
2008-12-15 311000 319000 305000 316000 244 316000
2008-12-16 308000 311000 300000 301000 399 301000
2008-12-17 319000 319000 296200 297200 295 297200
2008-12-18 299100 306000 296600 298000 224 298000
2008-12-19 301000 307000 298700 300000 216 300000
2008-12-22 303000 313000 302000 306000 154 306000
2008-12-24 309000 313000 305000 311000 131 311000
2008-12-25 312000 313000 306000 311000 167 311000
2008-12-26 314000 318000 313000 314000 143 314000
2008-12-29 317000 317000 311000 312000 108 312000
2008-12-30 313000 315000 313000 314000 64 314000


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。