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
2015-02-10 260500 269600 260100 266100 98306 266100
2015-02-12 265000 267200 260700 263300 20420 263300
2015-02-13 262700 263900 261900 262600 6648 262600
2015-02-16 265000 265000 262700 263000 7357 263000
2015-02-17 263100 263400 261300 262100 4658 262100
2015-02-18 263400 265500 262600 265400 6908 265400
2015-02-19 264400 265300 263900 263900 2811 263900
2015-02-20 264000 264200 263400 263900 1482 263900
2015-02-23 263500 264300 263500 263900 2200 263900
2015-02-24 263900 265900 263800 265400 5135 265400
2015-02-25 264600 265700 264600 265500 2093 265500
2015-02-26 265200 271600 265100 268100 6142 268100
2015-02-27 270800 275400 269600 273600 8307 273600
2015-03-02 277900 278500 274100 277700 5643 277700
2015-03-03 276500 277900 274100 277300 2999 277300
2015-03-04 276000 277500 274600 275000 2293 275000
2015-03-05 275800 275800 274200 274400 2009 274400
2015-03-06 273000 274500 272200 273200 4399 273200
2015-03-09 270700 271700 269800 270800 3987 270800
2015-03-10 270100 272000 270100 270700 3195 270700
2015-03-11 268400 270500 268300 270300 2833 270300
2015-03-12 272200 273800 270400 270600 4046 270600
2015-03-13 272000 272800 265500 267100 6879 267100
2015-03-16 265500 266600 262500 264000 6038 264000
2015-03-17 266400 266400 262900 264800 2145 264800
2015-03-18 266300 270400 265400 270000 3039 270000
2015-03-19 270000 272900 269200 271200 3501 271200
2015-03-20 272000 274400 269300 274100 3577 274100
2015-03-23 274800 275400 273900 274000 1857 274000
2015-03-24 274500 275400 274000 275000 4278 275000
2015-03-25 275000 275200 274600 275200 6770 275200
2015-03-26 274600 275000 272300 274500 2641 274500
2015-03-27 275000 277400 274300 277100 5600 277100
2015-03-30 277500 279700 276100 278200 33877 278200
2015-03-31 278300 280800 274000 278300 18880 278300
2015-04-01 278200 287800 277900 285200 8229 285200
2015-04-02 281200 288100 281200 287300 3167 287300
2015-04-03 288400 289600 283700 286500 1664 286500
2015-04-06 285000 286500 283900 284600 678 284600
2015-04-07 286300 286800 283600 285000 772 285000
2015-04-08 285000 290000 283000 289900 2150 289900
2015-04-09 287800 292600 287800 292000 3033 292000
2015-04-10 291900 293500 289000 293200 2073 293200
2015-04-13 298000 299900 291700 298000 4530 298000
2015-04-14 298100 299700 297000 297000 1472 297000
2015-04-15 297100 298700 292500 296000 2093 296000
2015-04-16 294100 298600 294100 298200 1522 298200
2015-04-17 296200 298100 295000 297400 934 297400
2015-04-20 293400 296900 293400 295300 891 295300
2015-04-21 296100 299800 295600 298800 2280 298800
2015-04-22 299700 300000 298200 298200 899 298200
2015-04-23 298900 299800 298200 298600 844 298600
2015-04-24 298700 299100 297600 297600 648 297600
2015-04-27 297700 298800 296400 296500 834 296500
2015-04-28 295000 297800 291800 294700 1727 294700
2015-04-30 294000 299300 292700 299300 1910 299300
2015-05-01 293800 297700 293800 296200 1107 296200
2015-05-07 294300 295900 292200 293500 1500 293500
2015-05-08 294500 298900 294000 297800 2062 297800
2015-05-11 297800 302000 297800 302000 1850 302000
2015-05-12 302000 302000 299000 299000 947 299000
2015-05-13 301000 307500 300000 307500 2491 307500
2015-05-14 306500 307500 303500 306000 1147 306000
2015-05-15 304500 309500 301500 307500 1323 307500
2015-05-18 308500 309500 307500 309500 508 309500
2015-05-19 306500 309000 303500 304000 1747 304000
2015-05-20 305000 307500 303000 305000 775 305000
2015-05-21 303000 303000 295300 299700 3480 299700
2015-05-22 297700 299700 295200 295300 3919 295300
2015-05-25 295100 300500 294500 297600 1172 297600
2015-05-26 298300 301000 298200 301000 942 301000
2015-05-27 299200 302500 298300 300000 1933 300000
2015-05-28 300000 301000 297400 299900 3287 299900
2015-05-29 299800 300000 297000 298000 4623 298000
2015-06-01 298000 298200 296100 296300 2746 296300
2015-06-02 295300 296300 293300 295200 1646 295200
2015-06-03 295400 296700 295100 295900 1164 295900
2015-06-04 295000 295800 294200 294200 1631 294200
2015-06-05 293300 293500 288000 289700 1140 289700
2015-06-08 287200 288800 283200 284500 2103 284500
2015-06-09 287000 288000 284400 286000 2894 286000
2015-06-10 285000 285300 281000 282600 1604 282600
2015-06-11 281000 289900 281000 288400 1533 288400
2015-06-12 283400 283400 279100 280000 2188 280000
2015-06-15 280000 287300 280000 285800 1095 285800
2015-06-16 283600 287800 282600 285000 1875 285000
2015-06-17 284800 286900 282200 284700 2486 284700
2015-06-18 283300 287200 281500 286000 3579 286000
2015-06-19 283200 285000 281200 283000 3508 283000
2015-06-22 282100 293500 282000 291400 3085 291400
2015-06-23 289400 292900 289400 292700 1686 292700
2015-06-24 290100 291100 285200 286100 1203 286100
2015-06-25 285500 291500 285400 290700 2323 290700
2015-06-26 290600 290600 287100 290000 863 290000
2015-06-29 286700 290100 285000 290100 776 290100
2015-06-30 290000 291800 286800 290500 1548 290500
2015-07-01 288000 290600 286100 287300 775 287300
2015-07-02 287300 288000 276800 283200 1314 283200
2015-07-03 280900 283300 278300 279600 761 279600
2015-07-06 278000 279200 272000 273200 518 273200
2015-07-07 273100 275600 272000 274700 721 274700
2015-07-08 273600 274300 261500 266300 1659 266300
2015-07-09 258300 262600 248200 260800 2282 260800
2015-07-10 260800 264100 255000 255000 728 255000
2015-07-13 260000 262500 257600 258200 587 258200
2015-07-14 262500 263500 258200 258500 817 258500
2015-07-15 261800 265200 261000 262400 906 262400
2015-07-16 267400 272000 267000 272000 1211 272000
2015-07-17 277000 277800 270100 272200 1478 272200
2015-07-21 275700 275700 273500 275400 680 275400
2015-07-22 275400 275700 273500 275000 520 275000
2015-07-23 275000 275000 273000 273000 427 273000
2015-07-24 276000 279400 275000 275000 1089 275000
2015-07-27 274100 275900 272700 273600 551 273600
2015-07-28 272000 278900 271300 278000 953 278000
2015-07-29 276000 277100 271200 271200 893 271200
2015-07-30 271700 278900 271600 278900 1102 278900
2015-07-31 277500 278700 273500 276300 641 276300
2015-08-03 278000 280000 278000 279800 685 279800
2015-08-04 278100 280500 278100 279400 294 279400
2015-08-05 281000 281400 278100 279900 338 279900
2015-08-06 280000 281800 279500 281600 704 281600
2015-08-07 279500 280800 277600 280000 655 280000
2015-08-10 280000 280100 278100 278300 528 278300
2015-08-11 280000 283000 278900 282000 1450 282000
2015-08-12 280000 283500 278800 280000 1405 280000
2015-08-13 280000 283500 278300 283300 612 283300
2015-08-14 280500 282300 279100 280000 290 280000
2015-08-17 280000 280200 279100 279400 183 279400
2015-08-18 280000 280500 279100 279700 171 279700
2015-08-19 279000 280500 278900 279500 317 279500
2015-08-20 278000 279000 276200 277500 566 277500
2015-08-21 274500 275200 272400 272600 496 272600
2015-08-24 265800 270700 258000 260400 740 260400
2015-08-25 249800 260000 245200 250200 1575 250200
2015-08-26 255200 259800 250000 250000 1126 250000
2015-08-27 260000 266400 257700 263000 1934 263000
2015-08-28 258000 262400 254800 256500 4874 256500
2015-08-31 256500 258200 254600 256800 1832 256800
2015-09-01 251800 254900 251200 252000 1895 252000
2015-09-02 246800 248000 241200 245200 2303 245200
2015-09-03 243600 245200 242300 244700 1909 244700
2015-09-04 241600 244900 240200 240400 1242 240400
2015-09-07 235000 235200 229000 229600 1476 229600
2015-09-08 229200 230700 226200 227300 1131 227300
2015-09-09 227600 235000 227600 233200 2468 233200
2015-09-10 232100 245500 229600 241900 2203 241900
2015-09-11 243900 245600 237300 238500 1437 238500
2015-09-14 239500 243900 235300 235300 1618 235300
2015-09-15 235400 236100 229100 229300 3108 229300
2015-09-16 229600 231600 224200 224500 7386 224500
2015-09-17 225800 229600 225200 229100 1972 229100
2015-09-18 231700 235000 228900 235000 1738 235000
2015-09-24 235000 241900 234600 238000 2797 238000
2015-09-25 235000 242200 233000 240800 2878 240800
2015-09-28 231200 237000 231200 237000 2089 237000
2015-09-29 233400 233700 218000 229200 2984 229200
2015-09-30 231400 232300 229700 230600 2334 230600
2015-10-01 235600 255600 234200 241100 15573 241100
2015-10-02 236100 236200 228000 233400 18235 233400
2015-10-05 232600 233200 230500 232600 3716 232600
2015-10-06 230500 234600 228800 233200 5827 233200
2015-10-07 234300 234900 232800 234000 2210 234000
2015-10-08 232000 234000 231300 234000 2265 234000
2015-10-09 233800 233900 232700 233900 1657 233900
2015-10-13 232300 232500 227600 227800 2574 227800
2015-10-14 228100 229600 226800 227400 1870 227400
2015-10-15 225500 229000 225500 228700 1709 228700
2015-10-16 226900 228600 225600 226800 1578 226800
2015-10-19 227000 229800 225000 229400 2095 229400
2015-10-20 229600 232300 228900 231500 1679 231500
2015-10-21 229800 231500 229200 231400 1000 231400
2015-10-22 231400 231700 230400 231400 865 231400
2015-10-23 231500 232500 230600 231000 1129 231000
2015-10-26 231900 233500 231300 232200 1497 232200
2015-10-27 233100 233400 231600 233300 1489 233300
2015-10-28 233500 239300 232700 238800 3390 238800
2015-10-29 237100 239100 236100 237800 3386 237800
2015-10-30 239000 239000 236400 236500 1529 236500
2015-11-02 236400 236400 233000 233100 850 233100
2015-11-04 233900 235500 231300 235200 1631 235200
2015-11-05 235000 235800 233400 235800 657 235800
2015-11-06 235000 237400 233100 233100 1802 233100
2015-11-09 233100 233800 231700 231700 786 231700
2015-11-10 233000 233300 230900 232200 1638 232200
2015-11-11 231200 232800 231100 232000 886 232000
2015-11-12 231700 237000 231300 235400 2287 235400
2015-11-13 233300 236600 232400 236600 1150 236600
2015-11-16 236000 238000 235100 235100 1857 235100
2015-11-17 235000 236600 234500 234900 2350 234900
2015-11-18 235000 236100 234700 235700 1651 235700
2015-11-19 235900 236900 235400 235400 1433 235400
2015-11-20 236800 237500 236400 237500 1203 237500
2015-11-24 237500 238500 236600 236600 1200 236600
2015-11-25 236800 238300 236700 237700 2120 237700
2015-11-26 237800 242500 237800 240700 1620 240700
2015-11-27 240800 243400 240800 243400 1330 243400
2015-11-30 247400 251000 245500 250600 2784 250600
2015-12-01 251500 253000 249700 250500 2436 250500
2015-12-02 253000 259700 250600 254400 3151 254400
2015-12-03 255000 255700 250100 253300 2658 253300
2015-12-04 251100 252000 248900 250400 3031 250400
2015-12-07 250100 255700 250100 252300 1947 252300
2015-12-08 257300 260700 254400 259100 3757 259100
2015-12-09 257000 258900 257000 258100 1256 258100
2015-12-10 255100 255400 250200 254300 2802 254300
2015-12-11 254300 254400 251100 252500 2213 252500
2015-12-14 248500 252100 247000 248900 2422 248900
2015-12-15 249400 251600 248600 250400 2127 250400
2015-12-16 250600 251800 248600 250000 2054 250000
2015-12-17 251700 251700 248700 248800 1848 248800
2015-12-18 249100 252800 249100 250500 2507 250500
2015-12-21 250600 253500 250000 251100 1624 251100
2015-12-22 250000 253800 249600 252600 2512 252600
2015-12-24 252400 253000 249600 249900 887 249900
2015-12-25 250000 251200 249000 249300 715 249300
2015-12-28 250000 251300 249000 251300 413 251300
2015-12-29 250300 254600 250300 252800 676 252800
2015-12-30 253100 255500 251800 255200 632 255200


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。