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
2016-01-04 1524 1530 1451 1469 68500 734.5
2016-01-05 1465 1551 1457 1525 76300 762.5
2016-01-06 1545 1553 1466 1493 64400 746.5
2016-01-07 1476 1540 1470 1508 89500 754
2016-01-08 1482 1535 1477 1508 83300 754
2016-01-12 1490 1505 1382 1410 140000 705
2016-01-13 1455 1505 1450 1505 93100 752.5
2016-01-14 1451 1474 1415 1450 143200 725
2016-01-15 1470 1499 1329 1362 225600 681
2016-01-18 1271 1299 1235 1287 173100 643.5
2016-01-19 1257 1294 1252 1282 50900 641
2016-01-20 1266 1285 1166 1185 103300 592.5
2016-01-21 1160 1180 1016 1025 271500 512.5
2016-01-22 1125 1145 1068 1145 183100 572.5
2016-01-25 1305 1339 1240 1271 246200 635.5
2016-01-26 1243 1283 1200 1203 113100 601.5
2016-01-27 1233 1288 1223 1276 135800 638
2016-01-28 1276 1342 1274 1310 112400 655
2016-01-29 1318 1480 1284 1460 295000 730
2016-02-01 1520 1550 1453 1455 245900 727.5
2016-02-02 1425 1480 1424 1440 99300 720
2016-02-03 1402 1402 1330 1368 95600 684
2016-02-04 1366 1407 1342 1361 83400 680.5
2016-02-05 1348 1355 1268 1300 74900 650
2016-02-08 1260 1320 1259 1305 44500 652.5
2016-02-09 1200 1234 1140 1163 113400 581.5
2016-02-10 1175 1180 1042 1100 105700 550
2016-02-12 1050 1063 975 1008 176600 504
2016-02-15 1085 1144 1051 1061 90200 530.5
2016-02-16 1063 1119 1052 1094 102600 547
2016-02-17 1074 1120 1056 1075 69500 537.5
2016-02-18 1105 1120 1081 1100 53500 550
2016-02-19 1071 1127 1068 1127 44200 563.5
2016-02-22 1147 1225 1146 1205 119500 602.5
2016-02-23 1229 1243 1145 1147 93500 573.5
2016-02-24 1121 1142 1091 1105 92200 552.5
2016-02-25 1135 1171 1119 1153 50100 576.5
2016-02-26 1162 1189 1114 1119 57800 559.5
2016-02-29 1134 1156 1126 1136 32300 568
2016-03-01 1123 1143 1109 1138 31100 569
2016-03-02 1179 1179 1146 1161 41600 580.5
2016-03-03 1165 1191 1162 1180 46200 590
2016-03-04 1190 1290 1185 1262 115700 631
2016-03-07 1289 1350 1275 1302 75900 651
2016-03-08 1318 1318 1211 1274 62500 637
2016-03-09 1251 1278 1238 1276 25900 638
2016-03-10 1280 1290 1260 1270 22700 635
2016-03-11 1258 1298 1240 1282 28700 641
2016-03-14 1312 1370 1312 1347 55800 673.5
2016-03-15 1335 1383 1315 1338 60300 669
2016-03-16 1338 1370 1332 1345 29400 672.5
2016-03-17 1345 1370 1301 1307 57800 653.5
2016-03-18 1295 1319 1270 1318 28100 659
2016-03-22 1340 1394 1328 1388 59100 694
2016-03-23 1409 1512 1400 1512 146600 756
2016-03-24 1500 1564 1460 1505 135700 752.5
2016-03-25 1480 1494 1438 1453 71300 726.5
2016-03-28 1475 1523 1475 1483 49000 741.5
2016-03-29 1485 1549 1483 1530 61100 765
2016-03-30 1544 1549 1485 1493 62000 746.5
2016-03-31 1500 1547 1495 1510 58800 755
2016-04-01 1491 1511 1403 1411 116700 705.5
2016-04-04 1405 1448 1372 1403 43400 701.5
2016-04-05 1401 1422 1328 1342 66100 671
2016-04-06 1324 1385 1310 1369 38800 684.5
2016-04-07 1369 1404 1354 1369 32000 684.5
2016-04-08 1339 1425 1310 1425 66000 712.5
2016-04-11 1245 1270 1201 1229 300600 614.5
2016-04-12 1228 1265 1208 1252 67500 626
2016-04-13 1271 1294 1250 1269 56200 634.5
2016-04-14 1281 1339 1281 1299 54200 649.5
2016-04-15 1300 1319 1290 1307 24800 653.5
2016-04-18 1272 1275 1245 1246 39100 623
2016-04-19 1277 1310 1272 1288 41200 644
2016-04-20 1285 1290 1208 1228 118300 614
2016-04-21 1258 1314 1249 1307 70300 653.5
2016-04-22 1283 1385 1281 1385 50300 692.5
2016-04-25 1388 1388 1308 1333 109300 666.5
2016-04-26 1337 1346 1270 1290 45300 645
2016-04-27 1286 1328 1265 1320 29600 660
2016-04-28 1329 1345 1248 1263 59400 631.5
2016-05-02 1218 1259 1216 1237 21100 618.5
2016-05-06 1267 1267 1222 1242 25500 621
2016-05-09 1251 1301 1251 1285 28900 642.5
2016-05-10 1280 1293 1276 1281 16300 640.5
2016-05-11 1286 1309 1279 1295 32800 647.5
2016-05-12 1274 1282 1251 1252 28800 626
2016-05-13 1251 1252 1208 1216 51400 608
2016-05-16 1211 1225 1190 1191 51700 595.5
2016-05-17 1194 1218 1180 1190 39800 595
2016-05-18 1181 1200 1156 1169 41800 584.5
2016-05-19 1174 1214 1172 1205 23000 602.5
2016-05-20 1205 1255 1202 1216 31200 608
2016-05-23 1235 1253 1218 1250 20200 625
2016-05-24 1259 1263 1216 1224 23000 612
2016-05-25 1240 1255 1235 1238 28800 619
2016-05-26 1240 1262 1208 1214 18500 607
2016-05-27 1212 1224 1206 1209 19000 604.5
2016-05-30 1225 1244 1218 1240 14100 620
2016-05-31 1255 1292 1245 1280 40800 640
2016-06-01 1285 1295 1260 1260 29600 630
2016-06-02 1259 1270 1222 1228 27800 614
2016-06-03 1220 1250 1220 1243 15900 621.5
2016-06-06 1232 1233 1205 1217 24900 608.5
2016-06-07 1218 1234 1215 1234 13500 617
2016-06-08 1222 1234 1218 1219 12400 609.5
2016-06-09 1222 1280 1222 1272 40800 636
2016-06-10 1270 1270 1238 1242 21700 621
2016-06-13 1248 1250 1200 1206 47700 603
2016-06-14 1206 1206 1156 1171 71300 585.5
2016-06-15 1158 1191 1156 1171 26900 585.5
2016-06-16 1164 1173 1100 1111 61800 555.5
2016-06-17 1136 1155 1116 1144 24200 572
2016-06-20 1156 1188 1156 1187 21200 593.5
2016-06-21 1175 1209 1175 1205 13700 602.5
2016-06-22 1205 1205 1170 1197 12700 598.5
2016-06-23 1172 1213 1162 1206 22900 603
2016-06-24 1220 1220 1030 1091 60800 545.5
2016-06-27 1085 1144 1085 1104 30500 552
2016-06-28 1100 1121 1071 1100 23900 550
2016-06-29 1145 1158 1131 1150 11800 575
2016-06-30 1182 1182 1165 1171 21400 585.5
2016-07-01 1180 1205 1171 1197 10700 598.5
2016-07-04 1211 1242 1211 1222 20900 611
2016-07-05 1224 1229 1195 1205 17700 602.5
2016-07-06 1190 1204 1165 1198 21000 599
2016-07-07 1174 1195 1152 1160 17600 580
2016-07-08 1151 1165 1123 1159 19800 579.5
2016-07-11 1170 1200 1165 1182 34100 591
2016-07-12 1210 1248 1200 1220 34800 610
2016-07-13 1232 1245 1224 1227 16700 613.5
2016-07-14 1230 1235 1217 1227 26200 613.5
2016-07-15 1221 1238 1209 1221 26700 610.5
2016-07-19 1221 1243 1221 1236 13800 618
2016-07-20 1240 1264 1235 1260 38300 630
2016-07-21 1253 1285 1248 1273 27300 636.5
2016-07-22 1266 1320 1266 1311 58100 655.5
2016-07-25 1319 1339 1290 1312 65300 656
2016-07-26 1310 1310 1260 1283 22300 641.5
2016-07-27 1280 1301 1275 1289 13300 644.5
2016-07-28 1299 1299 1239 1257 16800 628.5
2016-07-29 1257 1300 1216 1280 25800 640
2016-08-01 1310 1335 1294 1335 59400 667.5
2016-08-02 1314 1322 1306 1318 16200 659
2016-08-03 1305 1305 1268 1271 21000 635.5
2016-08-04 1250 1284 1245 1276 20800 638
2016-08-05 1272 1280 1262 1262 9100 631
2016-08-08 1300 1322 1280 1293 31600 646.5
2016-08-09 1300 1308 1283 1308 8900 654
2016-08-10 1300 1315 1299 1303 8300 651.5
2016-08-12 1305 1316 1303 1311 26300 655.5
2016-08-15 1301 1320 1301 1315 5700 657.5
2016-08-16 1317 1323 1303 1307 11100 653.5
2016-08-17 1300 1309 1288 1297 6400 648.5
2016-08-18 1282 1307 1282 1296 16300 648
2016-08-19 1317 1317 1294 1298 3000 649
2016-08-22 1298 1320 1296 1310 6400 655
2016-08-23 1310 1316 1303 1316 6300 658
2016-08-24 1309 1336 1303 1334 20000 667
2016-08-25 1338 1393 1338 1393 35700 696.5
2016-08-26 1385 1385 1347 1360 27400 680
2016-08-29 1375 1393 1366 1387 25000 693.5
2016-08-30 1391 1392 1360 1367 16100 683.5
2016-08-31 1385 1385 1374 1381 11700 690.5
2016-09-01 1378 1398 1372 1382 17200 691
2016-09-02 1388 1388 1371 1372 9600 686
2016-09-05 1390 1420 1378 1400 31200 700
2016-09-06 1416 1460 1416 1459 28700 729.5
2016-09-07 1435 1480 1430 1470 21500 735
2016-09-08 1490 1513 1482 1493 49100 746.5
2016-09-09 1511 1515 1500 1508 16400 754
2016-09-12 1490 1508 1466 1474 23900 737
2016-09-13 1474 1498 1474 1487 6700 743.5
2016-09-14 1490 1495 1465 1478 15600 739
2016-09-15 1478 1478 1440 1464 13000 732
2016-09-16 1466 1467 1455 1457 5100 728.5
2016-09-20 1459 1491 1449 1479 22900 739.5
2016-09-21 1479 1490 1448 1483 21500 741.5
2016-09-23 1480 1495 1465 1473 33300 736.5
2016-09-26 1479 1482 1470 1475 34200 737.5
2016-09-27 1479 1487 1450 1487 35300 743.5
2016-09-28 1480 1490 1467 1480 20600 740
2016-09-29 1480 1480 1391 1450 49000 725
2016-09-30 1449 1474 1438 1454 14900 727
2016-10-03 1455 1463 1423 1449 31400 724.5
2016-10-04 1449 1460 1440 1453 28200 726.5
2016-10-05 1450 1459 1440 1454 15100 727
2016-10-06 1460 1475 1440 1462 44700 731
2016-10-07 1472 1479 1440 1449 32600 724.5
2016-10-11 1479 1493 1437 1454 64900 727
2016-10-12 1449 1466 1405 1434 49200 717
2016-10-13 1435 1459 1428 1459 66600 729.5
2016-10-14 1437 1442 1415 1435 62000 717.5
2016-10-17 1540 1570 1492 1530 269200 765
2016-10-18 1565 1565 1520 1549 119500 774.5
2016-10-19 1558 1638 1540 1616 169900 808
2016-10-20 1667 1874 1665 1781 423600 890.5
2016-10-21 1743 1815 1730 1750 184000 875
2016-10-24 1722 1728 1621 1657 208100 828.5
2016-10-25 1678 1680 1627 1664 54400 832
2016-10-26 1680 1723 1653 1723 70400 861.5
2016-10-27 1750 1824 1737 1811 97600 905.5
2016-10-28 1850 1890 1821 1880 137900 940
2016-10-31 1900 1930 1851 1896 95300 948
2016-11-01 1936 1940 1905 1920 76300 960
2016-11-02 1880 1885 1785 1815 109900 907.5
2016-11-04 1870 1913 1827 1877 106900 938.5
2016-11-07 1897 1897 1846 1878 53400 939
2016-11-08 1860 1867 1791 1814 66400 907
2016-11-09 1799 1823 1647 1711 136500 855.5
2016-11-10 1791 1847 1770 1794 89600 897
2016-11-11 1874 1967 1874 1940 273900 970
2016-11-14 1980 1980 1905 1927 105400 963.5
2016-11-15 1935 1947 1880 1900 55500 950
2016-11-16 1927 1927 1873 1898 50600 949
2016-11-17 1900 1995 1877 1970 89400 985
2016-11-18 1994 2065 1952 2048 95900 1024
2016-11-21 2067 2136 2031 2068 99900 1034
2016-11-22 2025 2060 2002 2020 75300 1010
2016-11-24 2020 2030 1929 1939 209700 969.5
2016-11-25 1951 2003 1919 1923 179800 961.5
2016-11-28 1875 1992 1873 1958 156200 979
2016-11-29 1940 1969 1873 1913 252900 956.5
2016-11-30 1899 1943 1877 1888 120700 944
2016-12-01 1898 1934 1887 1896 101400 948
2016-12-02 1878 1951 1878 1922 98800 961
2016-12-05 1905 1905 1879 1887 38000 943.5
2016-12-06 1910 1910 1824 1830 73100 915
2016-12-07 1823 1823 1770 1786 83800 893
2016-12-08 1787 1790 1761 1781 50700 890.5
2016-12-09 1781 1810 1766 1771 35600 885.5
2016-12-12 1789 1798 1751 1771 36800 885.5
2016-12-13 1761 1801 1753 1791 43400 895.5
2016-12-14 1791 1834 1791 1800 46300 900
2016-12-15 1811 1824 1770 1790 40400 895
2016-12-16 1815 1830 1782 1792 35300 896
2016-12-19 1808 1818 1781 1781 41500 890.5
2016-12-20 1781 1795 1781 1788 32700 894
2016-12-21 1806 1828 1797 1798 29000 899
2016-12-22 1798 1798 1726 1738 66500 869
2016-12-26 1757 1759 1728 1734 41600 867
2016-12-27 1744 1746 1727 1737 55900 868.5
2016-12-28 1725 1768 1718 1766 37700 883
2016-12-29 1748 1748 1724 1736 35900 868
2016-12-30 1725 1755 1720 1742 24900 871


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。