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
2009-01-05 319000 320000 314000 314000 72 314000
2009-01-06 316000 316000 306000 311000 150 311000
2009-01-07 315000 317000 307000 309000 230 309000
2009-01-08 306000 309000 299000 299000 273 299000
2009-01-09 300000 304000 290200 290400 453 290400
2009-01-13 290000 298500 288000 288100 158 288100
2009-01-14 290000 291100 288000 288000 146 288000
2009-01-15 290800 295200 287600 287600 117 287600
2009-01-16 290000 294500 289000 294500 280 294500
2009-01-19 296400 296400 292500 296000 95 296000
2009-01-20 295000 302000 294600 302000 183 302000
2009-01-21 307000 307000 298000 302000 268 302000
2009-01-22 306000 321000 302000 321000 419 321000
2009-01-23 321000 340000 315000 335000 740 335000
2009-01-26 330000 330000 314000 317000 131 317000
2009-01-27 318000 328000 316000 324000 94 324000
2009-01-28 329000 329000 315000 317000 91 317000
2009-01-29 322000 330000 318000 324000 81 324000
2009-01-30 323000 326000 316000 318000 95 318000
2009-02-02 313000 317000 311000 311000 105 311000
2009-02-03 313000 315000 311000 314000 103 314000
2009-02-04 313000 316000 311000 312000 109 312000
2009-02-05 312000 313000 307000 313000 133 313000
2009-02-06 312000 313000 310000 313000 58 313000
2009-02-09 315000 316000 312000 312000 78 312000
2009-02-10 316000 319000 312000 316000 122 316000
2009-02-12 316000 317000 314000 314000 99 314000
2009-02-13 314000 321000 314000 319000 260 319000
2009-02-16 322000 325000 317000 325000 101 325000
2009-02-17 320000 332000 320000 332000 168 332000
2009-02-18 320000 326000 313000 313000 135 313000
2009-02-19 313000 316000 304000 304000 332 304000
2009-02-20 304000 307000 294100 294700 298 294700
2009-02-23 294300 299000 293000 293600 137 293600
2009-02-24 307000 308000 291800 295400 177 295400
2009-02-25 296600 302000 296000 302000 93 302000
2009-02-26 302000 321000 302000 316000 333 316000
2009-02-27 326000 327000 311000 322000 320 322000
2009-03-02 312000 327000 312000 326000 157 326000
2009-03-03 317000 325000 317000 325000 160 325000
2009-03-04 317000 332000 317000 327000 123 327000
2009-03-05 330000 337000 320000 330000 193 330000
2009-03-06 325000 325000 317000 317000 129 317000
2009-03-09 316000 324000 316000 324000 47 324000
2009-03-10 327000 333000 325000 330000 213 330000
2009-03-11 332000 334000 324000 325000 164 325000
2009-03-12 326000 329000 314000 322000 245 322000
2009-03-13 337000 337000 313000 313000 276 313000
2009-03-16 314000 319000 313000 318000 178 318000
2009-03-17 317000 332000 317000 330000 173 330000
2009-03-18 330000 335000 329000 333000 142 333000
2009-03-19 333000 336000 327000 335000 201 335000
2009-03-23 337000 339000 333000 335000 149 335000
2009-03-24 337000 339000 330000 335000 119 335000
2009-03-25 336000 336000 320000 327000 298 327000
2009-03-26 331000 342000 328000 341000 147 341000
2009-03-27 381000 386000 368000 374000 481 374000
2009-03-30 374000 374000 356000 356000 131 356000
2009-03-31 347000 360000 344000 344000 129 344000
2009-04-01 345000 346000 344000 345000 124 345000
2009-04-02 345000 350000 332000 340000 428 340000
2009-04-03 344000 349000 327000 333000 424 333000
2009-04-06 336000 343000 334000 334000 258 334000
2009-04-07 344000 349000 340000 345000 204 345000
2009-04-08 344000 347000 338000 346000 151 346000
2009-04-09 347000 365000 345000 364000 527 364000
2009-04-10 359000 380000 359000 366000 295 366000
2009-04-13 358000 370000 335000 369000 185 369000
2009-04-14 362000 362000 355000 358000 218 358000
2009-04-15 353000 360000 353000 357000 60 357000
2009-04-16 361000 369000 358000 367000 227 367000
2009-04-17 368000 374000 367000 371000 275 371000
2009-04-20 375000 382000 368000 374000 203 374000
2009-04-21 369000 382000 369000 375000 190 375000
2009-04-22 373000 382000 368000 382000 147 382000
2009-04-23 382000 385000 374000 381000 241 381000
2009-04-24 377000 380000 375000 376000 77 376000
2009-04-27 373000 376000 370000 370000 76 370000
2009-04-28 368000 375000 368000 369000 96 369000
2009-04-30 373000 385000 373000 382000 189 382000
2009-05-01 379000 383000 377000 379000 134 379000
2009-05-07 384000 395000 382000 390000 194 390000
2009-05-08 390000 391000 379000 382000 163 382000
2009-05-11 392000 400000 386000 400000 251 400000
2009-05-12 395000 396000 390000 391000 129 391000
2009-05-13 390000 392000 384000 391000 173 391000
2009-05-14 386000 387000 372000 376000 383 376000
2009-05-15 377000 392000 377000 384000 160 384000
2009-05-18 385000 385000 375000 377000 238 377000
2009-05-19 388000 388000 376000 381000 217 381000
2009-05-20 385000 392000 384000 389000 152 389000
2009-05-21 385000 390000 385000 388000 75 388000
2009-05-22 387000 391000 386000 390000 93 390000
2009-05-25 393000 397000 389000 394000 245 394000
2009-05-26 385000 387000 376000 382000 205 382000
2009-05-27 384000 400000 384000 398000 274 398000
2009-05-28 391000 400000 391000 398000 101 398000
2009-05-29 395000 398000 386000 398000 128 398000
2009-06-01 393000 395000 383000 394000 175 394000
2009-06-02 397000 397000 392000 392000 102 392000
2009-06-03 394000 394000 391000 392000 76 392000
2009-06-04 390000 395000 390000 390000 47 390000
2009-06-05 386000 394000 386000 394000 140 394000
2009-06-08 395000 399000 393000 395000 167 395000
2009-06-09 394000 399000 392000 392000 44 392000
2009-06-10 395000 404000 393000 401000 144 401000
2009-06-11 401000 404000 393000 394000 162 394000
2009-06-12 407000 411000 399000 410000 209 410000
2009-06-15 407000 419000 405000 419000 189 419000
2009-06-16 416000 417000 392000 411000 172 411000
2009-06-17 410000 416000 409000 412000 104 412000
2009-06-18 410000 410000 396000 399000 208 399000
2009-06-19 399000 406000 398000 401000 98 401000
2009-06-22 400000 405000 398000 405000 85 405000
2009-06-23 399000 407000 396000 398000 111 398000
2009-06-24 398000 400000 392000 398000 124 398000
2009-06-25 393000 400000 389000 393000 416 393000
2009-06-26 395000 405000 395000 400000 318 400000
2009-06-29 401000 404000 383000 387000 549 387000
2009-06-30 392000 394000 388000 390000 279 390000
2009-07-01 391000 401000 391000 397000 314 397000
2009-07-02 401000 402000 395000 397000 258 397000
2009-07-03 396000 396000 391000 391000 157 391000
2009-07-06 390000 392000 387000 389000 179 389000
2009-07-07 390000 391000 382000 382000 151 382000
2009-07-08 380000 386000 374000 382000 208 382000
2009-07-09 377000 384000 376000 376000 198 376000
2009-07-10 379000 384000 378000 381000 77 381000
2009-07-13 381000 384000 373000 374000 88 374000
2009-07-14 384000 384000 375000 381000 79 381000
2009-07-15 384000 386000 379000 383000 145 383000
2009-07-16 386000 392000 386000 390000 49 390000
2009-07-17 391000 395000 386000 391000 192 391000
2009-07-21 397000 399000 394000 395000 87 395000
2009-07-22 398000 400000 395000 400000 100 400000
2009-07-23 399000 405000 399000 403000 120 403000
2009-07-24 405000 405000 400000 404000 65 404000
2009-07-27 407000 407000 397000 405000 282 405000
2009-07-28 405000 405000 396000 400000 190 400000
2009-07-29 400000 405000 400000 405000 134 405000
2009-07-30 403000 406000 401000 404000 177 404000
2009-07-31 409000 416000 404000 416000 315 416000
2009-08-03 415000 419000 409000 414000 381 414000
2009-08-04 419000 420000 409000 418000 179 418000
2009-08-05 414000 418000 412000 414000 181 414000
2009-08-06 414000 414000 403000 410000 151 410000
2009-08-07 413000 414000 408000 414000 124 414000
2009-08-10 414000 416000 410000 415000 129 415000
2009-08-11 411000 413000 411000 412000 92 412000
2009-08-12 412000 414000 410000 412000 88 412000
2009-08-13 409000 413000 408000 413000 114 413000
2009-08-14 413000 417000 409000 415000 156 415000
2009-08-17 415000 415000 406000 406000 149 406000
2009-08-18 405000 410000 404000 410000 159 410000
2009-08-19 413000 413000 406000 406000 124 406000
2009-08-20 410000 410000 403000 405000 131 405000
2009-08-21 405000 413000 405000 409000 124 409000
2009-08-24 413000 418000 411000 418000 97 418000
2009-08-25 418000 419000 414000 418000 94 418000
2009-08-26 419000 419000 413000 417000 108 417000
2009-08-27 420000 421000 412000 421000 252 421000
2009-08-28 422000 430000 420000 429000 113 429000
2009-08-31 433000 433000 425000 427000 147 427000
2009-09-01 430000 445000 424000 445000 359 445000
2009-09-02 435000 439000 434000 437000 111 437000
2009-09-03 437000 441000 431000 440000 133 440000
2009-09-04 436000 436000 426000 433000 162 433000
2009-09-07 430000 430000 427000 428000 60 428000
2009-09-08 427000 427000 417000 418000 138 418000
2009-09-09 421000 430000 421000 426000 185 426000
2009-09-10 426000 433000 426000 430000 121 430000
2009-09-11 435000 435000 430000 433000 220 433000
2009-09-14 430000 440000 427000 440000 275 440000
2009-09-15 437000 440000 432000 439000 91 439000
2009-09-16 435000 443000 427000 428000 263 428000
2009-09-17 433000 439000 427000 428000 126 428000
2009-09-18 427000 427000 413000 427000 231 427000
2009-09-24 425000 434000 423000 423000 91 423000
2009-09-25 418000 423000 416000 418000 185 418000
2009-09-28 417000 421000 412000 414000 175 414000
2009-09-29 420000 420000 411000 411000 220 411000
2009-09-30 414000 434000 414000 428000 182 428000
2009-10-01 430000 435000 430000 433000 134 433000
2009-10-02 432000 434000 425000 429000 188 429000
2009-10-05 427000 427000 420000 421000 110 421000
2009-10-06 426000 429000 419000 423000 160 423000
2009-10-07 425000 430000 422000 425000 108 425000
2009-10-08 429000 440000 429000 438000 244 438000
2009-10-09 440000 443000 431000 441000 99 441000
2009-10-13 445000 445000 438000 439000 87 439000
2009-10-14 440000 440000 431000 434000 160 434000
2009-10-15 435000 438000 423000 430000 257 430000
2009-10-16 430000 432000 423000 423000 99 423000
2009-10-19 424000 442000 424000 441000 238 441000
2009-10-20 440000 443000 437000 442000 77 442000
2009-10-21 438000 438000 432000 433000 153 433000
2009-10-22 430000 435000 423000 423000 203 423000
2009-10-23 425000 426000 421000 423000 198 423000
2009-10-26 424000 428000 421000 428000 352 428000
2009-10-27 427000 436000 426000 432000 341 432000
2009-10-28 432000 436000 423000 430000 421 430000
2009-10-29 425000 427000 420000 420000 195 420000
2009-10-30 426000 430000 422000 430000 247 430000
2009-11-02 430000 439000 429000 432000 251 432000
2009-11-04 435000 435000 428000 429000 143 429000
2009-11-05 435000 435000 427000 427000 128 427000
2009-11-06 430000 434000 428000 428000 87 428000
2009-11-09 425000 427000 422000 424000 267 424000
2009-11-10 424000 426000 422000 422000 163 422000
2009-11-11 427000 429000 421000 429000 98 429000
2009-11-12 428000 434000 419000 419000 306 419000
2009-11-13 415000 427000 415000 415000 287 415000
2009-11-16 418000 418000 407000 408000 189 408000
2009-11-17 405000 405000 390000 396000 487 396000
2009-11-18 394000 400000 380000 385000 387 385000
2009-11-19 375000 392000 340000 352000 1178 352000
2009-11-20 349000 356000 345000 352000 628 352000
2009-11-24 351000 353000 348000 349000 498 349000
2009-11-25 350000 356000 349000 352000 451 352000
2009-11-26 340000 352000 328000 331000 753 331000
2009-11-27 318000 318000 300000 301000 1590 301000
2009-11-30 296000 306000 293000 298500 3759 298500
2009-12-01 297600 325000 297600 318000 4114 318000
2009-12-02 315000 329000 307000 329000 1898 329000
2009-12-03 327000 332000 317000 329000 2052 329000
2009-12-04 326000 342000 324000 338000 1727 338000
2009-12-07 340000 343000 322000 327000 3266 327000
2009-12-08 311000 313000 307000 311000 7132 311000
2009-12-09 311000 318000 309000 318000 1517 318000
2009-12-10 317000 318000 312000 313000 1344 313000
2009-12-11 318000 318000 312000 316000 662 316000
2009-12-14 317000 323000 315000 323000 930 323000
2009-12-15 322000 330000 319000 330000 816 330000
2009-12-16 329000 329000 321000 327000 806 327000
2009-12-17 328000 329000 325000 326000 594 326000
2009-12-18 322000 328000 321000 328000 356 328000
2009-12-21 324000 326000 321000 323000 673 323000
2009-12-22 324000 326000 322000 326000 382 326000
2009-12-24 326000 329000 325000 328000 390 328000
2009-12-25 328000 332000 327000 331000 451 331000
2009-12-28 334000 336000 331000 336000 499 336000
2009-12-29 338000 339000 333000 337000 508 337000
2009-12-30 334000 340000 332000 337000 465 337000


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。