個別株価データ

個別株価データ

東証1部(不動産業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2014-01-06 2430 2450 2385 2429 242600 607.3
2014-01-07 2435 2435 2378 2380 73500 595
2014-01-08 2395 2409 2362 2378 131600 594.5
2014-01-09 2358 2358 2314 2320 191600 580
2014-01-10 2315 2375 2315 2374 114400 593.5
2014-01-14 2335 2352 2311 2327 96200 581.8
2014-01-15 2338 2343 2308 2311 88200 577.8
2014-01-16 2330 2330 2229 2239 254400 559.8
2014-01-17 2240 2251 2194 2198 238200 549.5
2014-01-20 2212 2220 2146 2152 246300 538
2014-01-21 2158 2183 2133 2163 182100 540.8
2014-01-22 2181 2183 2133 2161 130400 540.3
2014-01-23 2160 2162 2103 2103 199000 525.8
2014-01-24 2063 2081 2033 2042 236000 510.5
2014-01-27 2020 2020 1920 1934 373700 483.5
2014-01-28 1910 1955 1887 1887 395100 471.8
2014-01-29 1911 1953 1892 1943 270700 485.8
2014-01-30 1891 1900 1865 1888 210200 472
2014-01-31 1900 1937 1782 1837 388500 459.3
2014-02-03 1797 1842 1704 1724 365800 431
2014-02-04 1524 1606 1490 1512 764300 378
2014-02-05 1672 1680 1548 1601 347000 400.3
2014-02-06 1570 1667 1570 1640 193100 410
2014-02-07 1700 1771 1665 1715 267500 428.8
2014-02-10 1800 1829 1765 1800 302400 450
2014-02-12 1822 1856 1807 1814 182700 453.5
2014-02-13 1805 1824 1767 1787 114600 446.8
2014-02-14 1795 1848 1736 1801 206800 450.3
2014-02-17 1700 1719 1608 1705 267600 426.3
2014-02-18 1730 1804 1725 1780 331000 445
2014-02-19 1758 1890 1723 1869 391900 467.3
2014-02-20 1829 1917 1816 1905 256900 476.3
2014-02-21 1929 2027 1928 2002 301400 500.5
2014-02-24 2003 2120 1991 2044 373700 511
2014-02-25 2069 2075 2017 2050 193800 512.5
2014-02-26 2030 2045 1982 1993 119400 498.3
2014-02-27 2020 2029 1976 1984 185100 496
2014-02-28 2029 2096 1967 2015 306400 503.8
2014-03-03 1980 1980 1901 1936 227600 484
2014-03-04 1912 1933 1891 1896 178000 474
2014-03-05 1936 1936 1884 1891 148200 472.8
2014-03-06 1925 1925 1885 1897 77600 474.3
2014-03-07 1911 1922 1893 1917 69000 479.3
2014-03-10 1924 1960 1869 1886 115000 471.5
2014-03-11 1865 1920 1865 1909 107000 477.3
2014-03-12 1875 1897 1826 1834 62100 458.5
2014-03-13 1829 1839 1773 1796 76500 449
2014-03-14 1750 1762 1728 1731 60300 432.8
2014-03-17 1734 1763 1656 1683 65200 420.8
2014-03-18 1722 1772 1722 1752 73500 438
2014-03-19 1782 1817 1758 1809 96800 452.3
2014-03-20 1823 1823 1692 1750 177500 437.5
2014-03-24 1720 1788 1701 1713 76600 428.3
2014-03-25 1730 1742 1670 1680 59600 420
2014-03-26 1711 1738 1675 1691 56500 422.8
2014-03-27 1654 1689 1643 1683 88700 420.8
2014-03-28 1700 1743 1684 1743 123600 435.8
2014-03-31 1783 1792 1679 1757 96300 439.3
2014-04-01 1788 1844 1754 1800 91500 450
2014-04-02 1803 1860 1780 1843 83100 460.8
2014-04-03 1849 1867 1827 1845 95700 461.3
2014-04-04 1840 1875 1835 1857 139700 464.3
2014-04-07 1847 1877 1837 1859 87600 464.8
2014-04-08 1819 1823 1754 1760 94600 440
2014-04-09 1721 1764 1692 1700 131100 425
2014-04-10 1748 1780 1723 1733 121600 433.3
2014-04-11 1681 1757 1658 1715 94700 428.8
2014-04-14 1675 1709 1638 1640 120400 410
2014-04-15 1671 1683 1641 1667 90400 416.8
2014-04-16 1665 1720 1659 1715 66600 428.8
2014-04-17 1718 1788 1717 1721 117600 430.3
2014-04-18 1722 1755 1722 1751 25500 437.8
2014-04-21 1784 1784 1681 1694 51100 423.5
2014-04-22 1685 1710 1663 1696 79400 424
2014-04-23 1685 1705 1655 1662 63500 415.5
2014-04-24 1674 1706 1674 1683 74400 420.8
2014-04-25 1701 1710 1659 1676 87100 419
2014-04-28 1675 1696 1622 1657 261300 414.3
2014-04-30 1677 1729 1635 1671 159600 417.8
2014-05-01 1700 1869 1700 1859 291100 464.8
2014-05-02 1819 2015 1819 1983 389800 495.8
2014-05-07 1946 1987 1927 1956 229600 489
2014-05-08 2030 2050 1966 1991 317200 497.8
2014-05-09 1951 1991 1883 1962 179500 490.5
2014-05-12 1939 1970 1840 1856 134400 464
2014-05-13 1880 1932 1850 1868 235000 467
2014-05-14 1900 2094 1870 2011 304300 502.8
2014-05-15 2011 2098 1969 2076 230900 519
2014-05-16 2008 2119 2000 2012 216200 503
2014-05-19 2060 2060 1978 1993 112900 498.3
2014-05-20 2016 2095 2016 2064 165200 516
2014-05-21 2014 2036 1982 2010 107200 502.5
2014-05-22 2029 2068 1995 2046 77700 511.5
2014-05-23 2060 2164 2054 2135 216000 533.8
2014-05-26 2168 2240 2143 2211 206500 552.8
2014-05-27 2220 2236 2177 2217 110600 554.3
2014-05-28 2217 2257 2190 2228 117500 557
2014-05-29 2253 2320 2217 2298 171300 574.5
2014-05-30 2295 2318 2232 2297 279000 574.3
2014-06-02 2330 2399 2319 2395 217200 598.8
2014-06-03 2395 2398 2335 2380 177300 595
2014-06-04 2383 2419 2363 2372 131900 593
2014-06-05 2383 2435 2370 2378 173900 594.5
2014-06-06 2394 2410 2334 2356 174500 589
2014-06-09 2340 2394 2303 2386 105200 596.5
2014-06-10 2390 2393 2340 2366 113500 591.5
2014-06-11 2351 2379 2338 2359 94000 589.8
2014-06-12 2344 2381 2341 2346 82700 586.5
2014-06-13 2372 2434 2360 2420 157700 605
2014-06-16 2411 2418 2346 2364 72200 591
2014-06-17 2378 2378 2284 2295 125200 573.8
2014-06-18 2299 2361 2278 2349 102000 587.3
2014-06-19 2352 2365 2325 2349 56700 587.3
2014-06-20 2315 2340 2281 2323 116400 580.8
2014-06-23 2361 2361 2282 2323 143300 580.8
2014-06-24 2323 2395 2290 2367 114600 591.8
2014-06-25 2363 2363 2315 2334 59100 583.5
2014-06-26 2367 2367 2316 2357 60800 589.3
2014-06-27 2340 2341 2260 2292 72100 573
2014-06-30 2270 2398 2270 2397 116200 599.3
2014-07-01 2398 2414 2377 2389 107800 597.3
2014-07-02 2390 2400 2343 2354 43400 588.5
2014-07-03 2320 2358 2320 2330 37200 582.5
2014-07-04 2337 2348 2292 2300 47500 575
2014-07-07 2300 2311 2283 2299 49200 574.8
2014-07-08 2284 2348 2284 2303 116200 575.8
2014-07-09 2280 2300 2252 2270 66200 567.5
2014-07-10 2267 2279 2176 2189 83400 547.3
2014-07-11 2155 2185 2154 2169 60400 542.3
2014-07-14 2151 2185 2107 2178 77700 544.5
2014-07-15 2168 2297 2167 2286 140000 571.5
2014-07-16 2270 2284 2255 2270 65400 567.5
2014-07-17 2244 2259 2212 2246 72800 561.5
2014-07-18 2215 2243 2171 2199 117100 549.8
2014-07-22 2202 2233 2185 2225 66400 556.3
2014-07-23 2221 2238 2205 2210 41100 552.5
2014-07-24 2200 2200 2140 2149 46600 537.3
2014-07-25 2165 2168 2120 2139 43400 534.8
2014-07-28 2150 2150 2097 2117 65600 529.3
2014-07-29 2105 2130 2084 2107 47700 526.8
2014-07-30 2107 2118 2085 2092 45100 523
2014-07-31 2115 2150 2101 2113 77100 528.3
2014-08-01 2081 2111 2071 2081 63400 520.3
2014-08-04 2061 2061 1966 1969 139400 492.3
2014-08-05 2009 2138 2007 2122 154600 530.5
2014-08-06 2072 2110 2011 2034 96400 508.5
2014-08-07 2027 2087 2027 2080 88100 520
2014-08-08 2080 2150 2039 2058 89900 514.5
2014-08-11 2108 2110 2067 2091 44100 522.8
2014-08-12 2100 2126 2073 2081 58200 520.3
2014-08-13 2140 2145 2004 2042 211500 510.5
2014-08-14 2043 2110 2020 2083 191300 520.8
2014-08-15 2100 2110 1965 2002 344400 500.5
2014-08-18 2015 2065 2010 2042 161800 510.5
2014-08-19 2059 2070 2032 2045 44200 511.3
2014-08-20 2044 2059 1998 2004 123100 501
2014-08-21 2033 2053 2010 2049 85100 512.3
2014-08-22 2055 2070 2031 2044 90200 511
2014-08-25 2055 2058 2016 2025 79500 506.3
2014-08-26 2034 2055 2003 2042 110000 510.5
2014-08-27 2042 2053 2006 2022 53200 505.5
2014-08-28 2010 2026 1991 2004 62500 501
2014-08-29 2000 2002 1972 1988 52700 497
2014-09-01 1998 2056 1998 2052 127100 513
2014-09-02 2055 2182 2055 2157 230400 539.3
2014-09-03 2185 2287 2166 2280 210000 570
2014-09-04 2247 2261 2153 2159 110600 539.8
2014-09-05 2161 2200 2133 2179 59900 544.8
2014-09-08 2185 2220 2170 2178 62700 544.5
2014-09-09 2182 2202 2138 2165 60100 541.3
2014-09-10 2129 2148 2107 2138 44400 534.5
2014-09-11 2143 2171 2094 2101 76300 525.3
2014-09-12 2083 2124 2080 2105 73100 526.3
2014-09-16 2105 2134 2096 2126 61600 531.5
2014-09-17 2111 2111 2070 2074 91900 518.5
2014-09-18 2081 2138 2076 2118 69800 529.5
2014-09-19 2139 2150 2099 2129 83100 532.3
2014-09-22 2130 2132 2101 2128 48700 532
2014-09-24 2129 2135 2101 2110 63600 527.5
2014-09-25 2124 2129 2088 2111 68200 527.8
2014-09-26 2069 2085 2048 2076 60300 519
2014-09-29 2072 2081 2041 2046 48300 511.5
2014-09-30 2050 2054 2020 2044 45900 511
2014-10-01 2068 2070 2017 2017 87400 504.3
2014-10-02 1990 1995 1920 1958 174600 489.5
2014-10-03 1956 1961 1935 1953 66200 488.3
2014-10-06 1999 2020 1975 2003 74300 500.8
2014-10-07 2003 2003 1921 1924 86800 481
2014-10-08 1902 1914 1887 1901 80000 475.3
2014-10-09 1908 1922 1861 1864 69600 466
2014-10-10 1846 1858 1800 1840 104800 460
2014-10-14 1782 1839 1774 1824 82700 456
2014-10-15 1840 1864 1830 1843 71100 460.8
2014-10-16 1796 1806 1704 1758 109300 439.5
2014-10-17 1745 1820 1745 1786 78500 446.5
2014-10-20 1810 1861 1810 1860 116400 465
2014-10-21 1895 1927 1841 1846 153000 461.5
2014-10-22 1855 1870 1850 1867 50700 466.8
2014-10-23 1866 1866 1822 1823 77600 455.8
2014-10-24 1849 1858 1842 1849 69000 462.3
2014-10-27 1858 1860 1794 1799 80700 449.8
2014-10-28 1800 1812 1768 1785 63700 446.3
2014-10-29 1790 1807 1779 1793 97000 448.3
2014-10-30 1804 1804 1768 1782 101700 445.5
2014-10-31 1802 1973 1768 1957 179000 489.3
2014-11-04 2337 2337 2075 2268 817800 567
2014-11-05 2233 2267 2182 2200 313600 550
2014-11-06 2214 2290 2150 2169 281000 542.3
2014-11-07 2165 2187 2130 2159 62800 539.8
2014-11-10 2160 2181 2135 2172 62300 543
2014-11-11 2172 2217 2135 2169 56100 542.3
2014-11-12 2196 2228 2174 2176 106100 544
2014-11-13 2177 2230 2177 2220 64900 555
2014-11-14 2220 2397 2151 2392 443300 598
2014-11-17 2410 2410 2208 2230 181100 557.5
2014-11-18 2228 2234 2163 2178 259700 544.5
2014-11-19 2184 2265 2181 2247 153600 561.8
2014-11-20 2247 2250 2186 2190 101800 547.5
2014-11-21 2171 2200 2171 2180 123800 545
2014-11-25 2213 2239 2192 2225 76900 556.3
2014-11-26 2230 2239 2199 2210 60400 552.5
2014-11-27 2234 2294 2219 2242 146100 560.5
2014-11-28 2277 2309 2200 2231 285900 557.8
2014-12-01 2265 2355 2260 2323 330000 580.8
2014-12-02 2309 2309 2251 2285 498500 571.3
2014-12-03 2326 2349 2270 2278 281500 569.5
2014-12-04 2280 2320 2271 2291 88300 572.8
2014-12-05 2282 2295 2205 2240 173200 560
2014-12-08 2254 2272 2205 2215 62200 553.8
2014-12-09 2200 2200 2156 2188 116600 547
2014-12-10 2150 2200 2110 2145 205100 536.3
2014-12-11 2095 2146 2087 2136 98100 534
2014-12-12 2100 2135 2071 2076 229300 519
2014-12-15 2065 2075 1996 1998 203300 499.5
2014-12-16 1998 2040 1987 2027 192600 506.8
2014-12-17 2026 2171 2026 2132 177000 533
2014-12-18 2130 2150 2100 2123 114100 530.8
2014-12-19 2123 2220 2123 2212 132500 553
2014-12-22 2212 2289 2193 2278 216300 569.5
2014-12-24 2278 2288 2242 2281 230000 570.3
2014-12-25 2269 2295 2233 2253 82900 563.3
2014-12-26 2228 2334 2228 2317 112400 579.3
2014-12-29 2320 2339 2277 2325 55700 581.3
2014-12-30 2349 2391 2318 2373 122600 593.3


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。