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
2012-01-04 333500 335000 332000 335000 324 335000
2012-01-05 335000 335500 333000 335500 210 335500
2012-01-06 336000 340500 336000 339000 356 339000
2012-01-10 339000 341500 338500 340500 222 340500
2012-01-11 340500 341000 339000 339000 274 339000
2012-01-12 340000 342000 338000 339000 307 339000
2012-01-13 342000 342000 333000 335000 375 335000
2012-01-16 336000 336500 330000 332000 362 332000
2012-01-17 333500 335000 332000 332500 293 332500
2012-01-18 334000 340000 333500 339000 251 339000
2012-01-19 339000 340000 334500 337000 352 337000
2012-01-20 339500 345500 337500 340500 453 340500
2012-01-23 345000 347500 344500 347500 216 347500
2012-01-24 347500 353000 347000 351500 464 351500
2012-01-25 351000 352500 347000 348500 219 348500
2012-01-26 349000 350000 344000 345000 361 345000
2012-01-27 346000 347000 342500 345000 264 345000
2012-01-30 347000 349000 345000 346500 153 346500
2012-01-31 343500 349500 343500 347000 200 347000
2012-02-01 346500 351000 346500 348000 182 348000
2012-02-02 347500 351000 347500 348000 148 348000
2012-02-03 347500 350000 347000 348500 135 348500
2012-02-06 348500 351000 347000 348500 214 348500
2012-02-07 349500 352000 348000 350500 185 350500
2012-02-08 350500 365000 350500 362500 574 362500
2012-02-09 360000 362500 359500 360500 418 360500
2012-02-10 361000 365000 359500 363000 194 363000
2012-02-13 362500 363000 360500 361500 102 361500
2012-02-14 360500 362000 357500 357500 191 357500
2012-02-15 358000 367000 358000 367000 210 367000
2012-02-16 365000 367000 361500 366500 247 366500
2012-02-17 368000 372000 367000 369500 568 369500
2012-02-20 376000 377000 370500 375500 398 375500
2012-02-21 374000 374500 369000 371000 336 371000
2012-02-22 373000 374500 369500 370000 359 370000
2012-02-23 372000 378500 371000 378000 332 378000
2012-02-24 379500 385000 379500 384500 532 384500
2012-02-27 392500 395000 392000 394000 482 394000
2012-02-28 397500 398500 388000 394500 717 394500
2012-02-29 397500 398500 393000 394500 305 394500
2012-03-01 394500 396500 383000 387000 375 387000
2012-03-02 390500 392000 386500 391500 301 391500
2012-03-05 391000 392500 388000 388500 192 388500
2012-03-06 385000 385000 379000 381000 569 381000
2012-03-07 378000 387500 376500 387500 295 387500
2012-03-08 387000 393000 384500 391000 254 391000
2012-03-09 395000 399500 394500 396000 305 396000
2012-03-12 400000 409000 383500 383500 497 383500
2012-03-13 387500 396000 387500 389000 356 389000
2012-03-14 392500 395500 390500 395500 243 395500
2012-03-15 398000 398500 392000 398500 448 398500
2012-03-16 399000 404000 398000 403500 309 403500
2012-03-19 406000 409500 405000 408000 297 408000
2012-03-21 405000 407500 396000 399500 881 399500
2012-03-22 396000 401500 390500 393000 802 393000
2012-03-23 392000 394000 389000 390500 610 390500
2012-03-26 391000 396000 391000 395000 262 395000
2012-03-27 397000 403000 395000 400000 749 400000
2012-03-28 402000 406500 400000 405500 361 405500
2012-03-29 404500 413000 403500 412500 363 412500
2012-03-30 413000 424500 413000 424500 561 424500
2012-04-02 425500 435000 425500 435000 474 435000
2012-04-03 436500 437500 418500 428500 789 428500
2012-04-04 428000 430000 422000 426500 619 426500
2012-04-05 418000 422500 413000 420500 524 420500
2012-04-06 417500 428000 417000 426500 241 426500
2012-04-09 421000 427000 418500 423500 411 423500
2012-04-10 421000 421500 416500 417500 547 417500
2012-04-11 413000 420000 411500 420000 335 420000
2012-04-12 422500 423500 417500 418500 326 418500
2012-04-13 422500 422500 419500 422000 323 422000
2012-04-16 418000 420500 418000 419500 188 419500
2012-04-17 420500 420500 417000 417000 196 417000
2012-04-18 421000 429500 419500 429500 509 429500
2012-04-19 429000 434000 426500 426500 339 426500
2012-04-20 426500 431500 426500 430500 277 430500
2012-04-23 433000 433000 426000 427500 312 427500
2012-04-24 428000 428500 423000 424000 257 424000
2012-04-25 425500 432500 425500 432500 225 432500
2012-04-26 431000 432500 429000 429000 297 429000
2012-04-27 429000 435500 429000 432500 440 432500
2012-05-01 439500 440000 429000 434000 436 434000
2012-05-02 432000 433000 428500 431500 382 431500
2012-05-07 429500 429500 420000 422500 469 422500
2012-05-08 422000 422500 417500 418000 379 418000
2012-05-09 415000 418000 411500 418000 363 418000
2012-05-10 411000 418500 411000 418000 276 418000
2012-05-11 415500 418000 410000 410000 279 410000
2012-05-14 408000 411500 403000 409500 237 409500
2012-05-15 403000 416000 403000 415000 418 415000
2012-05-16 408500 413000 405500 410000 493 410000
2012-05-17 407000 412000 405000 408000 392 408000
2012-05-18 403000 409500 402000 407500 398 407500
2012-05-21 407000 413500 406000 410000 161 410000
2012-05-22 414500 414500 410500 412000 257 412000
2012-05-23 412000 413000 405500 409500 374 409500
2012-05-24 409500 411500 404000 408500 350 408500
2012-05-25 408500 411000 405500 408500 562 408500
2012-05-28 407000 409500 402000 407500 1051 407500
2012-05-29 394500 396500 389500 394500 1054 394500
2012-05-30 395000 395000 392500 393000 166 393000
2012-05-31 390000 391500 386500 390000 781 390000
2012-06-01 388500 393000 381500 381500 409 381500
2012-06-04 375500 376500 372000 374000 552 374000
2012-06-05 380000 384000 375500 378000 345 378000
2012-06-06 381000 386500 380500 381000 249 381000
2012-06-07 379000 387000 379000 381500 303 381500
2012-06-08 382500 384000 380500 382000 274 382000
2012-06-11 386500 389500 385000 389500 278 389500
2012-06-12 388000 390000 386500 388500 254 388500
2012-06-13 391500 393000 389500 391500 262 391500
2012-06-14 391500 392000 389000 389000 168 389000
2012-06-15 391000 392500 389500 392000 189 392000
2012-06-18 395500 402000 393500 400500 226 400500
2012-06-19 402000 406000 401000 403500 241 403500
2012-06-20 405500 407500 403000 403500 274 403500
2012-06-21 404500 406000 400000 405000 207 405000
2012-06-22 404000 407500 400000 407500 338 407500
2012-06-25 408500 409500 403500 404500 296 404500
2012-06-26 403000 403500 398000 398500 211 398500
2012-06-27 400500 405500 398500 405000 81 405000
2012-06-28 405500 410000 403000 408000 250 408000
2012-06-29 411500 415500 405500 409000 540 409000
2012-07-02 413500 415000 407000 409000 322 409000
2012-07-03 409000 411500 404500 406500 254 406500
2012-07-04 408000 410500 403000 405000 251 405000
2012-07-05 401000 406500 401000 406000 106 406000
2012-07-06 406000 406500 403500 406500 161 406500
2012-07-09 405000 407000 402000 402000 110 402000
2012-07-10 402000 404500 401500 403000 159 403000
2012-07-11 403000 405000 402000 405000 199 405000
2012-07-12 404500 406000 402000 403000 195 403000
2012-07-13 403000 409500 402500 409500 218 409500
2012-07-17 410000 417500 410000 416500 296 416500
2012-07-18 416500 417000 409500 409500 203 409500
2012-07-19 410500 414500 410500 413000 244 413000
2012-07-20 413000 415000 407500 412000 363 412000
2012-07-23 408500 412500 408500 411000 99 411000
2012-07-24 411000 415500 409500 414500 334 414500
2012-07-25 410000 414000 409500 410500 209 410500
2012-07-26 414500 414500 409500 412000 269 412000
2012-07-27 414000 416500 413000 414000 300 414000
2012-07-30 420000 420000 413000 415500 240 415500
2012-07-31 414000 417000 412000 416000 288 416000
2012-08-01 416000 416500 411500 413500 141 413500
2012-08-02 413500 416000 411500 416000 193 416000
2012-08-03 416000 417500 411500 417500 236 417500
2012-08-06 420000 421000 417000 420000 118 420000
2012-08-07 420000 421000 418000 421000 186 421000
2012-08-08 423000 425000 420500 421000 156 421000
2012-08-09 420000 420500 415000 415500 280 415500
2012-08-10 415000 420000 402000 414500 357 414500
2012-08-13 414500 414500 408500 408500 123 408500
2012-08-14 408500 415500 408500 415500 92 415500
2012-08-15 415500 417000 413000 417000 125 417000
2012-08-16 417500 418500 414000 418000 161 418000
2012-08-17 419000 426000 417000 426000 370 426000
2012-08-20 427000 430000 424000 428500 338 428500
2012-08-21 428500 431500 427500 431500 228 431500
2012-08-22 431500 431500 427000 431000 167 431000
2012-08-23 431000 433500 426500 426500 195 426500
2012-08-24 427000 434500 427000 434500 342 434500
2012-08-27 436000 448000 436000 448000 721 448000
2012-08-28 445000 447000 441500 446000 329 446000
2012-08-29 442500 447000 436000 436500 440 436500
2012-08-30 437000 437500 423000 429500 407 429500
2012-08-31 427000 432500 420500 422000 399 422000
2012-09-03 426000 428000 423500 424500 220 424500
2012-09-04 424500 427500 422500 423500 139 423500
2012-09-05 425000 428000 423000 425500 273 425500
2012-09-06 425500 432000 425500 426000 216 426000
2012-09-07 428000 431500 425000 429000 171 429000
2012-09-10 429000 429500 424000 427000 265 427000
2012-09-11 426500 428500 425500 427500 203 427500
2012-09-12 424000 428000 423500 424000 280 424000
2012-09-13 424000 430500 424000 430500 102 430500
2012-09-14 430500 435000 429000 431500 221 431500
2012-09-18 431500 438000 430000 438000 141 438000
2012-09-19 439500 440000 436000 439000 241 439000
2012-09-20 438500 442500 436000 442500 359 442500
2012-09-21 440000 445500 440000 444000 426 444000
2012-09-24 444000 446000 436000 438500 363 438500
2012-09-25 438000 445000 437000 445000 263 445000
2012-09-26 446500 447500 443000 444000 268 444000
2012-09-27 444500 449500 443000 449500 224 449500
2012-09-28 448500 455000 448500 451500 367 451500
2012-10-01 451000 457500 448000 454000 384 454000
2012-10-02 456000 457500 448500 448500 249 448500
2012-10-03 448000 457000 445500 452500 360 452500
2012-10-04 450000 452500 448500 452500 180 452500
2012-10-05 450500 450500 444500 446500 501 446500
2012-10-09 444000 455000 444000 448500 429 448500
2012-10-10 448500 454500 448500 454500 338 454500
2012-10-11 449000 452500 448500 450500 372 450500
2012-10-12 454000 455500 447500 450000 261 450000
2012-10-15 450000 454000 449000 454000 150 454000
2012-10-16 454500 457500 453000 456000 175 456000
2012-10-17 459000 459000 457000 458500 185 458500
2012-10-18 459000 463000 457000 459500 317 459500
2012-10-19 454500 463000 454500 458000 387 458000
2012-10-22 458000 463500 457000 463000 309 463000
2012-10-23 465000 468500 463500 468500 467 468500
2012-10-24 469500 475000 469500 475000 463 475000
2012-10-25 468000 479000 468000 479000 449 479000
2012-10-26 477500 484000 475500 484000 451 484000
2012-10-29 480000 490000 478500 481000 469 481000
2012-10-30 477500 483000 473500 476000 480 476000
2012-10-31 474000 481000 469500 476500 730 476500
2012-11-01 477000 490000 474000 490000 400 490000
2012-11-02 487500 492000 487000 492000 283 492000
2012-11-05 491500 493000 481500 485000 488 485000
2012-11-06 487000 487000 482500 482500 253 482500
2012-11-07 485000 487000 483000 486500 314 486500
2012-11-08 486000 486000 481500 484500 382 484500
2012-11-09 481500 482500 478500 480000 490 480000
2012-11-12 480000 480500 471500 472500 407 472500
2012-11-13 471500 473000 467500 468000 554 468000
2012-11-14 468000 480000 468000 479500 398 479500
2012-11-15 474500 486000 474500 485000 284 485000
2012-11-16 480500 486000 480500 486000 258 486000
2012-11-19 487500 491000 486500 487000 268 487000
2012-11-20 488000 492000 486000 486500 369 486500
2012-11-21 489500 490000 485500 489000 364 489000
2012-11-22 486000 488000 485500 488000 363 488000
2012-11-26 489000 489000 483000 485000 441 485000
2012-11-27 478000 480000 476500 479000 697 479000
2012-11-28 465500 467500 460000 463000 882 463000
2012-11-29 464000 465000 458000 459000 665 459000
2012-11-30 459500 464000 457500 463000 516 463000
2012-12-03 465000 467500 462500 462500 352 462500
2012-12-04 462500 462500 451500 453500 565 453500
2012-12-05 454500 455000 445000 447500 601 447500
2012-12-06 448000 449000 440500 442000 767 442000
2012-12-07 445500 449000 444000 446500 456 446500
2012-12-10 446500 450000 444000 444500 354 444500
2012-12-11 447000 447000 443000 444500 338 444500
2012-12-12 445500 445500 439500 439500 410 439500
2012-12-13 439500 446000 439000 443500 212 443500
2012-12-14 443500 449000 443500 448000 253 448000
2012-12-17 454500 455000 448500 452000 357 452000
2012-12-18 453500 454500 452000 454000 190 454000
2012-12-19 457000 463000 454000 462000 600 462000
2012-12-20 462000 462500 457000 461000 439 461000
2012-12-21 462000 464000 458000 461500 533 461500
2012-12-25 460000 471000 460000 471000 363 471000
2012-12-26 471000 475000 471000 473500 296 473500
2012-12-27 474500 477500 471000 474500 463 474500
2012-12-28 476000 478000 470500 478000 282 478000


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。