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
2013-01-04 483000 490500 483000 489000 598 489000
2013-01-07 489000 490000 484500 487000 244 487000
2013-01-08 485000 487000 476000 477500 479 477500
2013-01-09 473500 482000 471000 481500 334 481500
2013-01-10 478000 486000 475500 482000 597 482000
2013-01-11 482000 488000 482000 483500 172 483500
2013-01-15 486500 492000 486000 486000 445 486000
2013-01-16 490000 490000 480000 483000 258 483000
2013-01-17 483500 483500 474500 474500 406 474500
2013-01-18 479000 485000 476500 482000 295 482000
2013-01-21 482000 484000 480000 481500 239 481500
2013-01-22 480500 480500 476000 479500 119 479500
2013-01-23 479500 480000 472500 473500 198 473500
2013-01-24 471000 478000 471000 478000 201 478000
2013-01-25 479000 484500 478500 484500 542 484500
2013-01-28 485500 492500 485000 492500 417 492500
2013-01-29 490000 496500 489000 496500 587 496500
2013-01-30 496000 514000 493000 507000 672 507000
2013-01-31 508000 518000 507000 516000 268 516000
2013-02-01 518000 518000 505000 514000 712 514000
2013-02-04 514000 514000 506000 506000 192 506000
2013-02-05 502000 507000 498000 504000 636 504000
2013-02-06 502000 517000 502000 517000 734 517000
2013-02-07 517000 517000 507000 508000 389 508000
2013-02-08 508000 509000 499000 504000 367 504000
2013-02-12 505000 508000 498500 498500 243 498500
2013-02-13 498000 498500 481000 489500 521 489500
2013-02-14 485500 491000 485500 486000 407 486000
2013-02-15 488000 488000 481000 483500 543 483500
2013-02-18 488000 488000 479000 482500 971 482500
2013-02-19 485000 490000 483000 487500 811 487500
2013-02-20 489500 494000 488000 489000 846 489000
2013-02-21 489500 489500 485000 487500 602 487500
2013-02-22 488500 489500 487000 488500 486 488500
2013-02-25 492500 493000 490000 491500 673 491500
2013-02-26 490000 498500 488000 495500 838 495500
2013-02-27 498500 507000 497500 502000 702 502000
2013-02-28 504000 508000 500000 502000 524 502000
2013-03-01 503000 510000 503000 504000 863 504000
2013-03-04 513000 522000 506000 508000 1116 508000
2013-03-05 512000 514000 502000 503000 863 503000
2013-03-06 508000 510000 503000 505000 837 505000
2013-03-07 506000 510000 501000 504000 674 504000
2013-03-08 502000 506000 500000 501000 726 501000
2013-03-11 503000 512000 503000 507000 804 507000
2013-03-12 514000 516000 510000 514000 1238 514000
2013-03-13 511000 528000 511000 523000 1002 523000
2013-03-14 525000 534000 524000 534000 1410 534000
2013-03-15 540000 555000 540000 551000 1060 551000
2013-03-18 560000 560000 543000 549000 935 549000
2013-03-19 551000 559000 543000 550000 723 550000
2013-03-21 552000 568000 552000 568000 583 568000
2013-03-22 571000 598000 568000 594000 1030 594000
2013-03-25 602000 644000 602000 629000 1519 629000
2013-03-26 629000 639000 615000 639000 994 639000
2013-03-27 639000 660000 639000 660000 1251 660000
2013-03-28 670000 670000 632000 638000 1132 638000
2013-03-29 631000 640000 593000 634000 1237 634000
2013-04-01 629000 638000 592000 593000 1059 593000
2013-04-02 558000 594000 550000 573000 1864 573000
2013-04-03 589000 596000 568000 578000 1155 578000
2013-04-04 573000 610000 566000 605000 1264 605000
2013-04-05 649000 658000 611000 615000 2535 615000
2013-04-08 623000 625000 615000 624000 1392 624000
2013-04-09 624000 626000 607000 612000 1244 612000
2013-04-10 602000 617000 601000 613000 989 613000
2013-04-11 613000 613000 591000 599000 1391 599000
2013-04-12 600000 612000 598000 601000 496 601000
2013-04-15 607000 607000 590000 598000 757 598000
2013-04-16 588000 595000 578000 578000 1374 578000
2013-04-17 585000 589000 580000 585000 921 585000
2013-04-18 581000 595000 577000 590000 574 590000
2013-04-19 595000 610000 593000 610000 719 610000
2013-04-22 620000 624000 611000 613000 938 613000
2013-04-23 617000 617000 603000 613000 566 613000
2013-04-24 613000 615000 606000 613000 364 613000
2013-04-25 610000 613000 600000 610000 696 610000
2013-04-26 610000 612000 594000 600000 663 600000
2013-04-30 595000 605000 595000 603000 445 603000
2013-05-01 601000 605000 596000 600000 540 600000
2013-05-02 598000 599000 591000 597000 713 597000
2013-05-07 602000 608000 594000 599000 868 599000
2013-05-08 599000 603000 596000 601000 531 601000
2013-05-09 602000 602000 580000 586000 967 586000
2013-05-10 576000 588000 560000 561000 1416 561000
2013-05-13 558000 560000 525000 537000 1804 537000
2013-05-14 530000 541000 501000 515000 2070 515000
2013-05-15 515000 517000 500000 515000 1758 515000
2013-05-16 525000 533000 512000 528000 1708 528000
2013-05-17 538000 567000 536000 567000 1433 567000
2013-05-20 586000 590000 570000 585000 1447 585000
2013-05-21 585000 585000 561000 569000 1193 569000
2013-05-22 565000 569000 550000 561000 1014 561000
2013-05-23 543000 551000 526000 530000 1525 530000
2013-05-24 538000 549000 509000 523000 1532 523000
2013-05-27 520000 547000 518000 541000 1324 541000
2013-05-28 551000 552000 530000 538000 2199 538000
2013-05-29 521000 530000 507000 524000 1574 524000
2013-05-30 512000 523000 509000 518000 1024 518000
2013-05-31 528000 529000 507000 524000 1211 524000
2013-06-03 514000 518000 510000 512000 757 512000
2013-06-04 515000 516000 500000 516000 1278 516000
2013-06-05 511000 513000 501000 508000 1011 508000
2013-06-06 500000 501000 487000 487000 1104 487000
2013-06-07 483500 500000 477500 489500 1121 489500
2013-06-10 500000 500000 483500 483500 1182 483500
2013-06-11 490500 495000 483000 485500 653 485500
2013-06-12 481500 481500 468500 481000 970 481000
2013-06-13 475000 477000 468000 468000 781 468000
2013-06-14 467500 484500 467500 478000 1490 478000
2013-06-17 483000 483000 460500 468500 1114 468500
2013-06-18 474000 474000 466500 473500 313 473500
2013-06-19 475000 478000 467500 467500 531 467500
2013-06-20 464500 464500 446000 448500 1813 448500
2013-06-21 440500 452000 439000 452000 1156 452000
2013-06-24 456500 463000 454000 461500 760 461500
2013-06-25 458500 461000 452000 455500 867 455500
2013-06-26 460000 465000 455500 461500 675 461500
2013-06-27 461500 474000 461500 474000 623 474000
2013-06-28 477000 488000 474500 483500 627 483500
2013-07-01 489000 497000 485000 493500 613 493500
2013-07-02 500000 503000 495500 498000 369 498000
2013-07-03 499000 501000 491500 501000 373 501000
2013-07-04 498500 505000 497000 504000 221 504000
2013-07-05 504000 509000 504000 507000 266 507000
2013-07-08 516000 516000 502000 502000 362 502000
2013-07-09 502000 504000 500000 504000 275 504000
2013-07-10 499000 502000 492500 494000 335 494000
2013-07-11 495000 504000 495000 500000 346 500000
2013-07-12 505000 509000 502000 504000 340 504000
2013-07-16 510000 510000 497500 498000 314 498000
2013-07-17 498000 502000 491000 494000 980 494000
2013-07-18 494000 496500 492000 493000 372 493000
2013-07-19 493500 494500 487000 488000 591 488000
2013-07-22 491000 497500 491000 494000 299 494000
2013-07-23 494000 502000 494000 497000 247 497000
2013-07-24 500000 504000 495000 499000 442 499000
2013-07-25 499000 503000 499000 499500 152 499500
2013-07-26 498500 500000 495500 496000 297 496000
2013-07-29 496000 498500 485000 487000 553 487000
2013-07-30 487000 492500 482000 491500 635 491500
2013-07-31 491000 493000 483000 489500 499 489500
2013-08-01 487000 499500 487000 497500 298 497500
2013-08-02 501000 501000 497000 501000 398 501000
2013-08-05 499000 500000 497000 499500 196 499500
2013-08-06 500000 500000 494000 494500 309 494500
2013-08-07 495000 495000 483500 487500 474 487500
2013-08-08 486500 489500 484000 484500 286 484500
2013-08-09 485000 487500 484000 487500 213 487500
2013-08-12 468500 473000 466500 469500 808 469500
2013-08-13 473000 473000 467500 467500 643 467500
2013-08-14 469000 470000 465500 468000 609 468000
2013-08-15 466500 468500 464000 464000 759 464000
2013-08-16 461500 463500 461500 461500 590 461500
2013-08-19 461500 463000 460000 460000 1902 460000
2013-08-20 459000 463000 458000 462000 2067 462000
2013-08-21 460500 462500 458500 461000 601 461000
2013-08-22 457000 459500 455000 455000 658 455000
2013-08-23 457000 459000 454500 456000 622 456000
2013-08-26 457000 458500 455000 455000 1204 455000
2013-08-27 456000 460000 456000 459000 2000 459000
2013-08-28 456500 465000 455500 463000 1046 463000
2013-08-29 462000 466500 458500 461000 409 461000
2013-08-30 462000 462000 457500 460500 304 460500
2013-09-02 461500 465500 461500 464000 481 464000
2013-09-03 467000 469500 463500 466000 492 466000
2013-09-04 467000 472000 465500 472000 345 472000
2013-09-05 472500 479000 470500 479000 359 479000
2013-09-06 479000 479500 470000 471000 467 471000
2013-09-09 488000 492500 486000 492000 570 492000
2013-09-10 499000 509000 494000 508000 755 508000
2013-09-11 518000 521000 511000 519000 756 519000
2013-09-12 522000 523000 512000 521000 607 521000
2013-09-13 518000 520000 502000 513000 1025 513000
2013-09-17 513000 515000 504000 508000 567 508000
2013-09-18 509000 519000 508000 515000 499 515000
2013-09-19 520000 529000 515000 528000 725 528000
2013-09-20 532000 536000 530000 535000 791 535000
2013-09-24 533000 537000 524000 537000 416 537000
2013-09-25 540000 548000 538000 548000 630 548000
2013-09-26 550000 556000 543000 556000 708 556000
2013-09-27 560000 563000 548000 561000 799 561000
2013-09-30 559000 570000 556000 570000 957 570000
2013-10-01 560000 568000 543000 547000 852 547000
2013-10-02 545000 546000 520000 524000 1054 524000
2013-10-03 530000 542000 528000 532000 1002 532000
2013-10-04 532000 543000 520000 542000 1177 542000
2013-10-07 542000 544000 533000 533000 483 533000
2013-10-08 531000 531000 524000 528000 297 528000
2013-10-09 530000 555000 528000 554000 734 554000
2013-10-10 556000 559000 549000 558000 658 558000
2013-10-11 558000 561000 552000 556000 441 556000
2013-10-15 555000 557000 540000 548000 551 548000
2013-10-16 543000 555000 543000 555000 252 555000
2013-10-17 557000 562000 555000 560000 490 560000
2013-10-18 558000 558000 552000 557000 309 557000
2013-10-21 558000 564000 558000 564000 350 564000
2013-10-22 561000 565000 560000 560000 276 560000
2013-10-23 563000 564000 556000 561000 578 561000
2013-10-24 559000 560000 551000 555000 288 555000
2013-10-25 554000 560000 554000 560000 285 560000
2013-10-28 564000 564000 560000 564000 307 564000
2013-10-29 564000 570000 563000 570000 551 570000
2013-10-30 570000 572000 568000 569000 356 569000
2013-10-31 570000 570000 560000 565000 348 565000
2013-11-01 562000 568000 560000 565000 299 565000
2013-11-05 565000 566000 557000 563000 310 563000
2013-11-06 563000 563000 558000 562000 108 562000
2013-11-07 562000 562000 553000 556000 272 556000
2013-11-08 556000 559000 552000 552000 234 552000
2013-11-11 552000 560000 552000 560000 287 560000
2013-11-12 559000 564000 557000 564000 269 564000
2013-11-13 564000 564000 559000 563000 317 563000
2013-11-14 560000 565000 559000 564000 413 564000
2013-11-15 562000 567000 561000 567000 756 567000
2013-11-18 567000 568000 563000 567000 498 567000
2013-11-19 566000 567000 560000 564000 643 564000
2013-11-20 563000 566000 558000 562000 1017 562000
2013-11-21 560000 562000 552000 554000 847 554000
2013-11-22 556000 560000 553000 557000 674 557000
2013-11-25 557000 559000 553000 553000 725 553000
2013-11-26 554000 557000 553000 554000 1471 554000
2013-11-27 533000 538000 532000 532000 1479 532000
2013-11-28 535000 536000 532000 534000 395 534000
2013-11-29 535000 541000 534000 539000 635 539000
2013-12-02 539000 539000 531000 533000 665 533000
2013-12-03 535000 537000 531000 536000 392 536000
2013-12-04 534000 534000 526000 527000 565 527000
2013-12-05 527000 527000 516000 517000 631 517000
2013-12-06 516000 526000 515000 524000 769 524000
2013-12-09 527000 528000 522000 524000 276 524000
2013-12-10 524000 525000 513000 514000 1210 514000
2013-12-11 514000 520000 514000 518000 736 518000
2013-12-12 516000 520000 514000 518000 454 518000
2013-12-13 518000 521000 513000 516000 667 516000
2013-12-16 518000 524000 514000 518000 600 518000
2013-12-17 520000 522000 516000 518000 242 518000
2013-12-18 517000 520000 515000 516000 323 516000
2013-12-19 518000 522000 518000 518000 516 518000
2013-12-20 517000 524000 517000 522000 740 522000
2013-12-24 525000 525000 516000 516000 480 516000
2013-12-25 515000 518000 504000 506000 751 506000
2013-12-26 512000 523000 512000 521000 335 521000
2013-12-27 523000 532000 519000 528000 360 528000
2013-12-30 535000 548000 535000 545000 582 545000


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。