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 659000 670000 650000 665000 462 83125
2013-01-07 675000 679000 667000 677000 460 84625
2013-01-08 676000 676000 662000 673000 452 84125
2013-01-09 675000 676000 665000 668000 529 83500
2013-01-10 670000 670000 665000 669000 387 83625
2013-01-11 671000 675000 669000 674000 317 84250
2013-01-15 672000 677000 672000 675000 561 84375
2013-01-16 674000 676000 672000 672000 391 84000
2013-01-17 690000 704000 670000 673000 1504 84125
2013-01-18 683000 688000 676000 688000 601 86000
2013-01-21 698000 698000 689000 694000 223 86750
2013-01-22 691000 696000 689000 692000 327 86500
2013-01-23 691000 697000 690000 695000 134 86875
2013-01-24 695000 699000 692000 699000 273 87375
2013-01-25 699000 705000 695000 705000 216 88125
2013-01-28 708000 720000 707000 710000 276 88750
2013-01-29 720000 770000 720000 756000 1439 94500
2013-01-30 755000 766000 744000 759000 630 94875
2013-01-31 767000 829000 765000 825000 1265 103125
2013-02-01 819000 829000 761000 794000 1793 99250
2013-02-04 779000 783000 761000 761000 1726 95125
2013-02-05 753000 763000 752000 755000 1964 94375
2013-02-06 757000 777000 753000 774000 1211 96750
2013-02-07 774000 786000 763000 782000 777 97750
2013-02-08 785000 792000 765000 776000 786 97000
2013-02-12 776000 777000 769000 775000 447 96875
2013-02-13 776000 778000 761000 767000 611 95875
2013-02-14 767000 769000 762000 768000 459 96000
2013-02-15 769000 778000 755000 778000 866 97250
2013-02-18 777000 778000 772000 778000 517 97250
2013-02-19 782000 783000 778000 783000 405 97875
2013-02-20 786000 800000 782000 796000 838 99500
2013-02-21 795000 805000 790000 799000 531 99875
2013-02-22 792000 810000 792000 807000 527 100875
2013-02-25 810000 813000 804000 810000 514 101250
2013-02-26 795000 834000 794000 823000 1033 102875
2013-02-27 827000 834000 823000 829000 806 103625
2013-02-28 829000 833000 826000 832000 641 104000
2013-03-01 833000 885000 833000 870000 819 108750
2013-03-04 880000 910000 880000 905000 790 113125
2013-03-05 904000 904000 867000 876000 1040 109500
2013-03-06 874000 896000 871000 890000 707 111250
2013-03-07 900000 900000 879000 887000 534 110875
2013-03-08 879000 892000 873000 877000 766 109625
2013-03-11 874000 908000 874000 893000 792 111625
2013-03-12 898000 902000 882000 886000 706 110750
2013-03-13 886000 916000 886000 906000 517 113250
2013-03-14 920000 949000 918000 949000 851 118625
2013-03-15 964000 992000 954000 987000 1749 123375
2013-03-18 985000 990000 965000 986000 793 123250
2013-03-19 992000 1017000 971000 977000 627 122125
2013-03-21 993000 1005000 981000 1005000 523 125625
2013-03-22 1000000 1005000 995000 1001000 629 125125
2013-03-25 1001000 1064000 1001000 1050000 819 131250
2013-03-26 1051000 1053000 1004000 1024000 998 128000
2013-03-27 1040000 1065000 1037000 1060000 574 132500
2013-03-28 1075000 1080000 1030000 1039000 795 129875
2013-03-29 1030000 1052000 967000 1042000 866 130250
2013-04-01 1045000 1049000 921000 941000 1217 117625
2013-04-02 911000 998000 900000 937000 1207 117125
2013-04-03 942000 972000 927000 962000 1093 120250
2013-04-04 941000 998000 932000 988000 1085 123500
2013-04-05 1050000 1070000 1034000 1070000 1870 133750
2013-04-08 1060000 1075000 1054000 1067000 1035 133375
2013-04-09 1068000 1074000 1030000 1037000 756 129625
2013-04-10 1010000 1069000 1010000 1040000 1136 130000
2013-04-11 1045000 1047000 990000 1014000 1031 126750
2013-04-12 1014000 1039000 1014000 1039000 1052 129875
2013-04-15 1040000 1044000 1027000 1031000 527 128875
2013-04-16 1020000 1049000 1008000 1017000 777 127125
2013-04-17 1022000 1037000 1020000 1023000 724 127875
2013-04-18 1014000 1040000 1011000 1022000 399 127750
2013-04-19 1026000 1070000 1026000 1069000 543 133625
2013-04-22 1069000 1080000 1062000 1066000 399 133250
2013-04-23 1062000 1074000 1053000 1074000 450 134250
2013-04-24 1079000 1080000 1052000 1058000 650 132250
2013-04-25 1072000 1072000 1045000 1046000 662 130750
2013-04-26 1055000 1059000 992000 1019000 903 127375
2013-04-30 1008000 1045000 1008000 1035000 443 129375
2013-05-01 1034000 1061000 1026000 1048000 549 131000
2013-05-02 1048000 1048000 1023000 1042000 312 130250
2013-05-07 1045000 1066000 1010000 1012000 714 126500
2013-05-08 1010000 1026000 993000 997000 822 124625
2013-05-09 994000 996000 956000 965000 939 120625
2013-05-10 957000 964000 913000 922000 1002 115250
2013-05-13 918000 934000 893000 921000 1161 115125
2013-05-14 900000 935000 850000 915000 1497 114375
2013-05-15 905000 912000 842000 865000 1709 108125
2013-05-16 866000 922000 854000 885000 1120 110625
2013-05-17 900000 949000 899000 945000 861 118125
2013-05-20 998000 1018000 962000 1014000 844 126750
2013-05-21 1000000 1000000 975000 990000 854 123750
2013-05-22 982000 987000 954000 980000 979 122500
2013-05-23 965000 965000 908000 934000 905 116750
2013-05-24 935000 968000 881000 916000 703 114500
2013-05-27 913000 957000 881000 942000 583 117750
2013-05-28 957000 977000 924000 963000 590 120375
2013-05-29 950000 992000 932000 976000 619 122000
2013-05-30 951000 976000 931000 954000 920 119250
2013-05-31 957000 963000 915000 941000 1007 117625
2013-06-03 940000 945000 917000 940000 566 117500
2013-06-04 940000 940000 894000 911000 1144 113875
2013-06-05 896000 916000 887000 895000 732 111875
2013-06-06 868000 874000 851000 861000 945 107625
2013-06-07 863000 927000 863000 887000 970 110875
2013-06-10 902000 921000 893000 895000 1140 111875
2013-06-11 896000 914000 885000 891000 536 111375
2013-06-12 876000 876000 844000 858000 1027 107250
2013-06-13 839000 843000 819000 821000 814 102625
2013-06-14 818000 864000 816000 851000 1004 106375
2013-06-17 845000 860000 831000 836000 639 104500
2013-06-18 845000 856000 837000 849000 498 106125
2013-06-19 855000 861000 845000 848000 271 106000
2013-06-20 848000 855000 835000 855000 507 106875
2013-06-21 832000 880000 824000 865000 494 108125
2013-06-24 870000 886000 865000 878000 243 109750
2013-06-25 879000 879000 846000 859000 374 107375
2013-06-26 839000 914000 838000 898000 917 112250
2013-06-27 901000 925000 887000 916000 369 114500
2013-06-28 927000 978000 926000 965000 721 120625
2013-07-01 955000 958000 920000 949000 414 118625
2013-07-02 950000 970000 947000 970000 649 121250
2013-07-03 970000 970000 951000 969000 263 121125
2013-07-04 960000 973000 954000 969000 189 121125
2013-07-05 978000 989000 971000 989000 258 123625
2013-07-08 989000 992000 971000 985000 274 123125
2013-07-09 975000 995000 975000 995000 160 124375
2013-07-10 986000 991000 975000 978000 358 122250
2013-07-11 978000 984000 965000 974000 175 121750
2013-07-12 984000 990000 980000 982000 146 122750
2013-07-16 975000 982000 954000 958000 381 119750
2013-07-17 959000 968000 953000 965000 139 120625
2013-07-18 974000 976000 962000 974000 175 121750
2013-07-19 965000 970000 944000 945000 226 118125
2013-07-22 945000 970000 929000 956000 324 119500
2013-07-23 956000 970000 956000 962000 91 120250
2013-07-24 947000 955000 922000 929000 443 116125
2013-07-25 929000 932000 924000 927000 231 115875
2013-07-26 927000 932000 911000 932000 191 116500
2013-07-29 918000 931000 910000 917000 185 114625
2013-07-30 907000 907000 888000 896000 752 112000
2013-07-31 887000 894000 875000 877000 473 109625
2013-08-01 871000 906000 871000 892000 312 111500
2013-08-02 893000 913000 891000 901000 250 112625
2013-08-05 912000 916000 895000 905000 305 113125
2013-08-06 905000 905000 890000 893000 151 111625
2013-08-07 888000 898000 883000 886000 160 110750
2013-08-08 891000 907000 889000 892000 130 111500
2013-08-09 885000 906000 885000 898000 280 112250
2013-08-12 887000 908000 879000 904000 203 113000
2013-08-13 904000 909000 898000 905000 156 113125
2013-08-14 909000 935000 908000 935000 234 116875
2013-08-15 935000 935000 926000 927000 117 115875
2013-08-16 912000 913000 907000 910000 191 113750
2013-08-19 919000 919000 897000 908000 347 113500
2013-08-20 908000 927000 908000 918000 204 114750
2013-08-21 918000 926000 907000 920000 130 115000
2013-08-22 909000 909000 890000 890000 185 111250
2013-08-23 892000 900000 885000 893000 251 111625
2013-08-26 886000 902000 886000 891000 276 111375
2013-08-27 884000 887000 874000 875000 302 109375
2013-08-28 872000 877000 865000 872000 216 109000
2013-08-29 865000 873000 861000 866000 190 108250
2013-08-30 867000 879000 867000 867000 248 108375
2013-09-02 878000 888000 869000 872000 158 109000
2013-09-03 875000 894000 875000 884000 141 110500
2013-09-04 880000 890000 878000 880000 263 110000
2013-09-05 892000 892000 874000 875000 286 109375
2013-09-06 871000 871000 857000 865000 494 108125
2013-09-09 876000 897000 876000 883000 683 110375
2013-09-10 885000 897000 885000 897000 308 112125
2013-09-11 898000 909000 875000 878000 712 109750
2013-09-12 884000 884000 860000 862000 811 107750
2013-09-13 861000 867000 846000 854000 837 106750
2013-09-17 864000 869000 850000 864000 631 108000
2013-09-18 864000 878000 863000 872000 395 109000
2013-09-19 875000 881000 872000 881000 1398 110125
2013-09-20 889000 892000 875000 885000 757 110625
2013-09-24 881000 899000 881000 894000 456 111750
2013-09-25 893000 906000 887000 900000 1020 112500
2013-09-26 904000 933000 882000 925000 722 115625
2013-09-27 927000 948000 920000 940000 493 117500
2013-09-30 939000 958000 928000 933000 722 116625
2013-10-01 938000 940000 912000 916000 891 114500
2013-10-02 923000 923000 882000 890000 581 111250
2013-10-03 887000 911000 886000 910000 182 113750
2013-10-04 909000 909000 874000 886000 520 110750
2013-10-07 887000 891000 876000 876000 313 109500
2013-10-08 870000 896000 869000 894000 383 111750
2013-10-09 885000 926000 882000 926000 311 115750
2013-10-10 926000 930000 915000 923000 265 115375
2013-10-11 917000 924000 898000 905000 673 113125
2013-10-15 908000 915000 889000 889000 1019 111125
2013-10-16 894000 897000 872000 875000 1159 109375
2013-10-17 880000 889000 877000 883000 1174 110375
2013-10-18 886000 886000 876000 882000 682 110250
2013-10-21 888000 913000 887000 903000 696 112875
2013-10-22 918000 919000 893000 910000 796 113750
2013-10-23 914000 925000 911000 925000 662 115625
2013-10-24 923000 925000 911000 921000 571 115125
2013-10-25 921000 921000 892000 893000 674 111625
2013-10-28 900000 900000 889000 893000 430 111625
2013-10-29 894000 896000 888000 891000 368 111375
2013-10-30 898000 910000 894000 910000 427 113750
2013-10-31 909000 915000 902000 910000 437 113750
2013-11-01 910000 910000 897000 901000 351 112625
2013-11-05 910000 911000 887000 903000 485 112875
2013-11-06 892000 896000 881000 889000 438 111125
2013-11-07 889000 893000 876000 878000 299 109750
2013-11-08 878000 885000 874000 881000 179 110125
2013-11-11 883000 884000 879000 884000 290 110500
2013-11-12 878000 900000 878000 900000 291 112500
2013-11-13 899000 902000 895000 902000 176 112750
2013-11-14 898000 901000 891000 901000 439 112625
2013-11-15 905000 910000 901000 908000 328 113500
2013-11-18 910000 913000 893000 898000 381 112250
2013-11-19 896000 896000 883000 885000 348 110625
2013-11-20 883000 888000 881000 881000 230 110125
2013-11-21 882000 888000 875000 882000 439 110250
2013-11-22 891000 891000 876000 877000 264 109625
2013-11-25 880000 886000 877000 877000 165 109625
2013-11-26 885000 887000 878000 883000 284 110375
2013-11-27 879000 884000 879000 884000 249 110500
2013-11-28 884000 893000 881000 886000 248 110750
2013-11-29 886000 900000 882000 900000 442 112500
2013-12-02 899000 904000 888000 904000 384 113000
2013-12-03 899000 904000 897000 900000 332 112500
2013-12-04 894000 898000 885000 885000 469 110625
2013-12-05 886000 888000 877000 877000 400 109625
2013-12-06 877000 882000 872000 873000 309 109125
2013-12-09 877000 883000 874000 876000 210 109500
2013-12-10 878000 878000 876000 876000 291 109500
2013-12-11 878000 880000 875000 880000 291 110000
2013-12-12 878000 887000 878000 887000 178 110875
2013-12-13 888000 895000 885000 889000 305 111125
2013-12-16 900000 900000 877000 879000 457 109875
2013-12-17 882000 884000 876000 876000 310 109500
2013-12-18 875000 887000 874000 874000 658 109250
2013-12-19 880000 880000 868000 869000 651 108625
2013-12-20 870000 881000 870000 881000 486 110125
2013-12-24 879000 880000 857000 857000 962 107125
2013-12-25 856000 861000 850000 850000 765 106250
2013-12-26 836000 864000 834000 853000 531 106625
2013-12-27 855000 860000 844000 854000 236 106750
2013-12-30 860000 892000 859000 877000 823 109625


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。