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
2014-01-06 547000 547000 542000 547000 283 547000
2014-01-07 548000 548000 530000 535000 389 535000
2014-01-08 537000 541000 532000 536000 291 536000
2014-01-09 537000 541000 532000 538000 288 538000
2014-01-10 541000 548000 538000 548000 383 548000
2014-01-14 543000 545000 534000 538000 245 538000
2014-01-15 543000 544000 540000 544000 282 544000
2014-01-16 544000 548000 543000 546000 392 546000
2014-01-17 549000 552000 539000 544000 466 544000
2014-01-20 542000 545000 539000 545000 241 545000
2014-01-21 543000 546000 537000 540000 313 540000
2014-01-22 537000 538000 527000 531000 976 531000
2014-01-23 533000 535000 530000 534000 356 534000
2014-01-24 530000 533000 527000 533000 409 533000
2014-01-27 523000 534000 523000 528000 476 528000
2014-01-28 532000 536000 527000 531000 299 531000
2014-01-29 536000 545000 535000 545000 546 545000
2014-01-30 537000 543000 533000 534000 408 534000
2014-01-31 539000 541000 531000 534000 415 534000
2014-02-03 533000 535000 527000 528000 439 528000
2014-02-04 520000 526000 515000 518000 700 518000
2014-02-05 521000 522000 511000 512000 634 512000
2014-02-06 515000 519000 513000 516000 393 516000
2014-02-07 520000 524000 518000 521000 541 521000
2014-02-10 522000 523000 516000 517000 692 517000
2014-02-12 524000 528000 520000 520000 568 520000
2014-02-13 521000 524000 515000 516000 471 516000
2014-02-14 521000 521000 512000 515000 362 515000
2014-02-17 518000 522000 515000 519000 183 519000
2014-02-18 521000 523000 517000 517000 283 517000
2014-02-19 520000 526000 518000 519000 427 519000
2014-02-20 519000 526000 517000 524000 433 524000
2014-02-21 521000 527000 521000 525000 233 525000
2014-02-24 527000 529000 524000 526000 278 526000
2014-02-25 527000 534000 526000 532000 143 532000
2014-02-26 533000 540000 532000 532000 610 532000
2014-02-27 535000 542000 532000 538000 399 538000
2014-02-28 537000 542000 532000 537000 540 537000
2014-03-03 536000 544000 534000 540000 416 540000
2014-03-04 540000 551000 538000 539000 836 539000
2014-03-05 540000 544000 539000 539000 210 539000
2014-03-06 540000 542000 538000 539000 227 539000
2014-03-07 540000 541000 536000 537000 213 537000
2014-03-10 537000 542000 528000 537000 434 537000
2014-03-11 534000 538000 532000 534000 272 534000
2014-03-12 531000 535000 529000 530000 359 530000
2014-03-13 532000 535000 527000 530000 348 530000
2014-03-14 525000 531000 525000 526000 498 526000
2014-03-17 525000 529000 521000 522000 371 522000
2014-03-18 526000 533000 523000 530000 368 530000
2014-03-19 529000 532000 526000 528000 303 528000
2014-03-20 528000 531000 524000 525000 323 525000
2014-03-24 525000 534000 524000 530000 333 530000
2014-03-25 531000 549000 529000 537000 703 537000
2014-03-26 536000 541000 531000 531000 351 531000
2014-03-27 531000 542000 531000 539000 466 539000
2014-03-28 537000 539000 533000 536000 439 536000
2014-03-31 536000 538000 529000 529000 628 529000
2014-04-01 531000 538000 531000 538000 755 538000
2014-04-02 538000 553000 536000 550000 949 550000
2014-04-03 549000 553000 545000 550000 402 550000
2014-04-04 546000 552000 542000 542000 568 542000
2014-04-07 541000 550000 541000 546000 256 546000
2014-04-08 541000 546000 538000 545000 388 545000
2014-04-09 541000 545000 537000 538000 541 538000
2014-04-10 539000 544000 538000 541000 492 541000
2014-04-11 538000 542000 538000 541000 352 541000
2014-04-14 540000 548000 539000 545000 522 545000
2014-04-15 546000 548000 542000 542000 603 542000
2014-04-16 543000 549000 542000 549000 408 549000
2014-04-17 548000 553000 546000 546000 380 546000
2014-04-18 549000 558000 549000 554000 403 554000
2014-04-21 554000 558000 552000 557000 166 557000
2014-04-22 557000 559000 553000 558000 494 558000
2014-04-23 557000 557000 548000 555000 426 555000
2014-04-24 551000 556000 551000 556000 466 556000
2014-04-25 557000 563000 555000 563000 671 563000
2014-04-28 561000 567000 560000 566000 507 566000
2014-04-30 565000 569000 562000 565000 471 565000
2014-05-01 565000 567000 563000 564000 533 564000
2014-05-02 564000 566000 562000 562000 614 562000
2014-05-07 562000 564000 558000 558000 474 558000
2014-05-08 558000 561000 557000 558000 367 558000
2014-05-09 560000 564000 558000 561000 576 561000
2014-05-12 563000 564000 560000 562000 451 562000
2014-05-13 561000 563000 557000 558000 800 558000
2014-05-14 559000 565000 557000 559000 755 559000
2014-05-15 562000 565000 559000 563000 570 563000
2014-05-16 564000 573000 562000 572000 1055 572000
2014-05-19 572000 575000 567000 567000 605 567000
2014-05-20 565000 573000 565000 570000 452 570000
2014-05-21 570000 574000 566000 570000 667 570000
2014-05-22 571000 577000 571000 571000 1008 571000
2014-05-23 571000 580000 571000 579000 564 579000
2014-05-26 579000 581000 577000 578000 681 578000
2014-05-27 578000 581000 577000 578000 1202 578000
2014-05-28 568000 571000 566000 566000 885 566000
2014-05-29 566000 567000 559000 564000 568 564000
2014-05-30 563000 570000 561000 570000 564 570000
2014-06-02 563000 567000 561000 561000 668 561000
2014-06-03 562000 564000 560000 561000 520 561000
2014-06-04 561000 561000 547000 551000 1108 551000
2014-06-05 547000 549000 535000 541000 1189 541000
2014-06-06 546000 547000 543000 544000 357 544000
2014-06-09 544000 550000 544000 549000 344 549000
2014-06-10 550000 550000 537000 540000 469 540000
2014-06-11 542000 544000 540000 544000 274 544000
2014-06-12 545000 545000 539000 539000 376 539000
2014-06-13 539000 543000 538000 540000 532 540000
2014-06-16 544000 553000 544000 548000 442 548000
2014-06-17 548000 552000 544000 546000 204 546000
2014-06-18 548000 552000 546000 549000 408 549000
2014-06-19 550000 552000 547000 548000 351 548000
2014-06-20 549000 555000 546000 555000 510 555000
2014-06-23 551000 556000 543000 546000 426 546000
2014-06-24 547000 549000 545000 545000 325 545000
2014-06-25 546000 549000 546000 549000 250 549000
2014-06-26 548000 548000 540000 541000 732 541000
2014-06-27 543000 547000 540000 540000 371 540000
2014-06-30 543000 548000 541000 546000 332 546000
2014-07-01 551000 551000 544000 544000 211 544000
2014-07-02 548000 549000 544000 544000 92 544000
2014-07-03 546000 548000 543000 544000 196 544000
2014-07-04 545000 550000 545000 546000 352 546000
2014-07-07 548000 555000 547000 555000 338 555000
2014-07-08 555000 557000 552000 552000 484 552000
2014-07-09 553000 555000 547000 550000 336 550000
2014-07-10 552000 558000 552000 555000 529 555000
2014-07-11 550000 552000 547000 550000 273 550000
2014-07-14 553000 558000 552000 558000 279 558000
2014-07-15 559000 564000 558000 563000 348 563000
2014-07-16 560000 562000 556000 560000 267 560000
2014-07-17 558000 560000 551000 552000 452 552000
2014-07-18 550000 551000 546000 546000 647 546000
2014-07-22 546000 549000 543000 546000 393 546000
2014-07-23 546000 546000 543000 544000 222 544000
2014-07-24 545000 545000 538000 542000 626 542000
2014-07-25 542000 547000 541000 545000 390 545000
2014-07-28 546000 550000 545000 547000 415 547000
2014-07-29 549000 552000 548000 548000 494 548000
2014-07-30 551000 555000 550000 551000 751 551000
2014-07-31 552000 552000 548000 548000 449 548000
2014-08-01 547000 547000 545000 546000 329 546000
2014-08-04 546000 552000 546000 550000 310 550000
2014-08-05 552000 554000 550000 554000 554 554000
2014-08-06 550000 558000 549000 550000 629 550000
2014-08-07 554000 557000 552000 556000 697 556000
2014-08-08 552000 554000 546000 547000 461 547000
2014-08-11 551000 559000 551000 557000 428 557000
2014-08-12 556000 559000 553000 554000 219 554000
2014-08-13 554000 557000 549000 549000 506 549000
2014-08-14 553000 560000 553000 559000 635 559000
2014-08-15 557000 560000 556000 556000 176 556000
2014-08-18 559000 564000 558000 562000 380 562000
2014-08-19 562000 564000 560000 561000 207 561000
2014-08-20 561000 562000 557000 559000 164 559000
2014-08-21 560000 565000 560000 565000 189 565000
2014-08-22 565000 568000 565000 568000 212 568000
2014-08-25 568000 568000 564000 565000 280 565000
2014-08-26 564000 571000 564000 570000 696 570000
2014-08-27 571000 573000 568000 573000 319 573000
2014-08-28 569000 575000 569000 573000 348 573000
2014-08-29 574000 576000 570000 574000 209 574000
2014-09-01 572000 574000 568000 570000 275 570000
2014-09-02 574000 574000 567000 567000 223 567000
2014-09-03 566000 569000 565000 566000 257 566000
2014-09-04 566000 572000 564000 564000 562 564000
2014-09-05 567000 572000 567000 572000 477 572000
2014-09-08 569000 569000 563000 565000 389 565000
2014-09-09 566000 570000 565000 566000 220 566000
2014-09-10 565000 573000 564000 572000 363 572000
2014-09-11 573000 574000 568000 568000 365 568000
2014-09-12 570000 570000 563000 564000 352 564000
2014-09-16 566000 569000 564000 568000 264 568000
2014-09-17 568000 570000 564000 566000 281 566000
2014-09-18 566000 570000 566000 566000 374 566000
2014-09-19 569000 573000 568000 573000 315 573000
2014-09-22 574000 575000 573000 573000 332 573000
2014-09-24 576000 576000 571000 571000 340 571000
2014-09-25 571000 578000 571000 575000 258 575000
2014-09-26 570000 577000 570000 575000 474 575000
2014-09-29 573000 581000 573000 578000 451 578000
2014-09-30 572000 579000 569000 572000 883 572000
2014-10-01 575000 575000 567000 567000 500 567000
2014-10-02 569000 571000 565000 566000 587 566000
2014-10-03 565000 566000 559000 566000 761 566000
2014-10-06 568000 576000 567000 575000 257 575000
2014-10-07 572000 576000 570000 572000 255 572000
2014-10-08 567000 570000 566000 570000 356 570000
2014-10-09 570000 572000 568000 568000 482 568000
2014-10-10 566000 573000 566000 573000 400 573000
2014-10-14 570000 570000 563000 566000 590 566000
2014-10-15 566000 571000 566000 569000 439 569000
2014-10-16 567000 575000 567000 572000 613 572000
2014-10-17 573000 573000 569000 570000 420 570000
2014-10-20 572000 575000 566000 566000 544 566000
2014-10-21 565000 572000 565000 569000 396 569000
2014-10-22 571000 576000 568000 574000 284 574000
2014-10-23 572000 574000 570000 572000 482 572000
2014-10-24 573000 574000 570000 570000 297 570000
2014-10-27 573000 576000 570000 576000 328 576000
2014-10-28 574000 580000 571000 575000 463 575000
2014-10-29 577000 579000 577000 578000 469 578000
2014-10-30 577000 584000 576000 582000 869 582000
2014-10-31 582000 589000 582000 588000 1097 588000
2014-11-04 605000 617000 588000 610000 2194 610000
2014-11-05 595000 610000 591000 603000 1254 603000
2014-11-06 603000 608000 592000 593000 707 593000
2014-11-07 596000 601000 594000 596000 954 596000
2014-11-10 598000 610000 595000 610000 826 610000
2014-11-11 610000 616000 609000 612000 644 612000
2014-11-12 612000 614000 606000 609000 709 609000
2014-11-13 610000 620000 610000 614000 438 614000
2014-11-14 615000 620000 614000 620000 756 620000
2014-11-17 620000 621000 614000 619000 1041 619000
2014-11-18 618000 623000 614000 616000 665 616000
2014-11-19 618000 625000 616000 622000 902 622000
2014-11-20 622000 643000 622000 634000 1599 634000
2014-11-21 634000 655000 633000 649000 1052 649000
2014-11-25 651000 664000 649000 664000 1410 664000
2014-11-26 647000 660000 642000 655000 1468 655000
2014-11-27 652000 657000 648000 656000 779 656000
2014-11-28 651000 672000 649000 666000 1438 666000
2014-12-01 669000 686000 666000 675000 815 675000
2014-12-02 673000 690000 672000 689000 598 689000
2014-12-03 693000 698000 683000 683000 792 683000
2014-12-04 684000 692000 684000 687000 543 687000
2014-12-05 685000 695000 683000 695000 483 695000
2014-12-08 695000 700000 695000 700000 470 700000
2014-12-09 694000 700000 693000 699000 831 699000
2014-12-10 694000 697000 687000 693000 522 693000
2014-12-11 687000 700000 683000 700000 586 700000
2014-12-12 700000 703000 694000 694000 733 694000
2014-12-15 693000 700000 687000 690000 476 690000
2014-12-16 689000 700000 685000 699000 655 699000
2014-12-17 697000 700000 681000 681000 472 681000
2014-12-18 683000 690000 682000 682000 364 682000
2014-12-19 687000 701000 685000 700000 504 700000
2014-12-22 700000 704000 697000 703000 316 703000
2014-12-24 705000 712000 700000 705000 338 705000
2014-12-25 704000 704000 698000 699000 381 699000
2014-12-26 701000 706000 699000 705000 247 705000
2014-12-29 705000 714000 705000 710000 390 710000
2014-12-30 713000 724000 711000 722000 473 722000


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。