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
2016-01-04 137200 141900 135300 138900 4443 138900
2016-01-05 138900 139400 133100 138200 3804 138200
2016-01-06 137500 139900 136000 138600 3239 138600
2016-01-07 138600 140500 137300 139000 2880 139000
2016-01-08 138800 143900 137100 142000 3283 142000
2016-01-12 141900 143400 137300 137300 3056 137300
2016-01-13 134300 138700 133000 137300 3166 137300
2016-01-14 133800 140000 132600 139200 4869 139200
2016-01-15 140500 140500 137500 138300 575 138300
2016-01-18 135300 141600 135300 139700 813 139700
2016-01-19 138500 139100 137000 138500 416 138500
2016-01-20 140000 140000 136200 136400 1093 136400
2016-01-21 135500 137600 127000 134500 2169 134500
2016-01-22 135500 137500 123000 133200 3307 133200
2016-01-25 137800 137800 129100 133700 1277 133700
2016-01-26 130700 133400 130000 130600 492 130600
2016-01-27 130500 132600 130000 132600 1091 132600
2016-01-28 132500 132900 131000 131800 374 131800
2016-01-29 131800 138700 126500 136700 2645 136700
2016-02-01 139400 140100 136700 137500 2023 137500
2016-02-02 136100 136700 129100 131900 1577 131900
2016-02-03 130100 131400 127200 128200 1534 128200
2016-02-04 130000 132000 128700 130200 1866 130200
2016-02-05 129100 130200 127000 128900 2179 128900
2016-02-08 128900 132400 128000 128400 941 128400
2016-02-09 129600 132100 128200 129500 2233 129500
2016-02-10 130000 131300 120500 123300 3114 123300
2016-02-12 119800 121100 116300 117300 1031 117300
2016-02-15 125000 130000 124400 128600 1838 128600
2016-02-16 129200 130000 123400 124300 1718 124300
2016-02-17 125500 126900 118800 123500 1514 123500
2016-02-18 125900 128000 120200 122000 1166 122000
2016-02-19 124400 124400 120000 121000 1393 121000
2016-02-22 121700 127800 121700 126900 796 126900
2016-02-23 127700 127800 122400 124700 537 124700
2016-02-24 123300 127700 120200 124100 776 124100
2016-02-25 126800 130000 124200 128400 669 128400
2016-02-26 128100 130400 128000 129400 532 129400
2016-02-29 134500 139100 132000 132800 1813 132800
2016-03-01 134600 135500 133500 135200 393 135200
2016-03-02 136300 138500 131300 132700 1542 132700
2016-03-03 133900 134100 131300 131300 488 131300
2016-03-04 132600 138000 131800 138000 870 138000
2016-03-07 138000 140000 136800 140000 986 140000
2016-03-08 139100 142000 139100 141000 1462 141000
2016-03-09 141000 141900 139900 141000 605 141000
2016-03-10 140000 141400 139800 140000 632 140000
2016-03-11 141000 141500 139100 140700 997 140700
2016-03-14 140000 141000 139500 139800 450 139800
2016-03-15 139800 140800 139000 139900 272 139900
2016-03-16 140000 143500 139500 139500 999 139500
2016-03-17 145000 159500 144000 157200 4630 157200
2016-03-18 154900 163500 153000 162600 2891 162600
2016-03-22 162000 166200 159700 165500 1306 165500
2016-03-23 165900 166600 161800 164700 1172 164700
2016-03-24 164300 169000 161200 166200 620 166200
2016-03-25 164600 166200 161100 161300 366 161300
2016-03-28 161300 165800 160000 164600 668 164600
2016-03-29 164500 170500 164500 170500 1204 170500
2016-03-30 173400 177500 171200 174400 1526 174400
2016-03-31 175200 187700 175200 177600 2014 177600
2016-04-01 175100 185000 165000 178900 2104 178900
2016-04-04 178200 185000 175200 183700 2327 183700
2016-04-05 185000 187500 180100 186200 1318 186200
2016-04-06 184700 187500 182000 182100 1483 182100
2016-04-07 182100 183800 178600 178600 1321 178600
2016-04-08 178000 179400 176000 178100 1232 178100
2016-04-11 178100 184000 176100 183700 869 183700
2016-04-12 183400 186500 180900 180900 965 180900
2016-04-13 179400 180600 172200 174400 1865 174400
2016-04-14 173000 176800 172800 176400 512 176400
2016-04-15 177400 178300 172100 176700 729 176700
2016-04-18 173000 174500 164900 165100 3711 165100
2016-04-19 166000 167800 153300 154700 2461 154700
2016-04-20 160000 166300 160000 162900 1527 162900
2016-04-21 167000 167000 160800 163600 712 163600
2016-04-22 162600 165900 162200 163700 456 163700
2016-04-25 164600 166300 161600 165000 979 165000
2016-04-26 165000 168400 165000 166800 804 166800
2016-04-27 168100 178800 167300 177900 1899 177900
2016-04-28 179100 179100 172600 177500 1186 177500
2016-05-02 172600 176700 172600 173900 747 173900
2016-05-06 173600 175200 172900 174200 334 174200
2016-05-09 177000 178400 176100 178000 777 178000
2016-05-10 179000 181000 178600 181000 1424 181000
2016-05-11 180300 180300 175200 176200 556 176200
2016-05-12 176000 176400 173100 174600 326 174600
2016-05-13 173100 177400 173100 176500 355 176500
2016-05-16 174300 177700 174300 177700 358 177700
2016-05-17 177400 180500 174900 177800 775 177800
2016-05-18 177200 179000 175700 177500 351 177500
2016-05-19 177100 178200 175700 177000 466 177000
2016-05-20 177000 177000 173100 176700 433 176700
2016-05-23 176300 182800 176100 182800 983 182800
2016-05-24 182800 185300 181200 185200 635 185200
2016-05-25 186900 189800 183300 189800 1002 189800
2016-05-26 189900 196700 187000 196700 1206 196700
2016-05-27 196500 199600 193800 198200 667 198200
2016-05-30 199500 199600 189300 191300 709 191300
2016-05-31 189400 199800 188500 199000 677 199000
2016-06-01 197900 198800 193600 195000 279 195000
2016-06-02 191100 198600 190600 193700 397 193700
2016-06-03 193400 199000 193400 194000 537 194000
2016-06-06 194700 195200 187700 188300 543 188300
2016-06-07 188400 189200 183200 183400 483 183400
2016-06-08 185600 186800 183000 184200 434 184200
2016-06-09 184500 186500 182900 186000 224 186000
2016-06-10 187000 187000 183400 183800 256 183800
2016-06-13 181100 182400 180000 182100 281 182100
2016-06-14 181200 183800 175500 175500 428 175500
2016-06-15 172500 186000 172000 185200 394 185200
2016-06-16 185200 186900 181300 182100 376 182100
2016-06-17 180700 188800 180700 185700 432 185700
2016-06-20 188500 195600 187500 191200 980 191200
2016-06-21 191000 191000 186500 187500 368 187500
2016-06-22 186800 188300 183000 183000 332 183000
2016-06-23 181600 181600 177000 180900 568 180900
2016-06-24 184900 185000 170100 170500 1048 170500
2016-06-27 173000 178300 165000 171800 686 171800
2016-06-28 171800 179600 171800 179200 449 179200
2016-06-29 180000 180000 173200 178200 611 178200
2016-06-30 178200 180600 175500 179900 552 179900
2016-07-01 175600 178500 174100 174800 889 174800
2016-07-04 174800 175400 173100 173500 373 173500
2016-07-05 174500 174500 166300 166600 749 166600
2016-07-06 166000 166000 155000 158800 1317 158800
2016-07-07 160400 161000 153200 154600 1005 154600
2016-07-08 158600 158600 149500 150900 908 150900
2016-07-11 153400 154500 145600 148400 1276 148400
2016-07-12 151400 155400 148500 152000 711 152000
2016-07-13 156000 156000 148200 148300 1013 148300
2016-07-14 148300 150400 147000 148900 546 148900
2016-07-15 148900 150400 147000 147000 685 147000
2016-07-19 148700 148700 146200 148300 247 148300
2016-07-20 147700 150700 146100 147300 456 147300
2016-07-21 148000 152400 148000 149300 603 149300
2016-07-22 148600 153800 148500 151800 1598 151800
2016-07-25 151800 151800 149500 150500 1516 150500
2016-07-26 151800 151800 149800 150800 738 150800
2016-07-27 151300 154000 148000 151600 1188 151600
2016-07-28 153000 157600 152100 157000 593 157000
2016-07-29 157900 159600 152500 154500 1167 154500
2016-08-01 157500 157500 150300 153400 535 153400
2016-08-02 152100 157400 152000 157400 834 157400
2016-08-03 157400 158000 154500 158000 469 158000
2016-08-04 157500 159600 154000 159600 698 159600
2016-08-05 159800 162900 158100 162400 725 162400
2016-08-08 163000 163000 154900 158500 2295 158500
2016-08-09 157800 157800 154900 155100 4740 155100
2016-08-10 155000 156000 154900 155300 1676 155300
2016-08-12 155100 157300 153200 157100 3934 157100
2016-08-15 157100 157600 155700 157000 3290 157000
2016-08-16 157000 157000 151500 151500 10728 151500
2016-08-17 144500 145100 141000 141000 14498 141000
2016-08-18 141000 141100 134800 135400 8591 135400
2016-08-19 138400 143400 135000 143000 6053 143000
2016-08-22 140000 141000 138800 140600 1570 140600
2016-08-23 139000 139400 136000 136300 1263 136300
2016-08-24 135500 139000 135500 136800 1065 136800
2016-08-25 135300 139600 135000 138100 1804 138100
2016-08-26 137300 141400 137300 140400 2833 140400
2016-08-29 138300 139300 134300 135700 3386 135700
2016-08-30 135000 135400 129100 130900 5031 130900
2016-08-31 129800 132500 129800 131000 1615 131000
2016-09-01 130300 133000 129600 132000 1694 132000
2016-09-02 131500 132900 130500 132100 1218 132100
2016-09-05 132600 139500 132500 138800 2679 138800
2016-09-06 138500 142400 138300 142100 3183 142100
2016-09-07 142300 145000 139700 140400 1631 140400
2016-09-08 138200 144100 137500 143300 1986 143300
2016-09-09 143900 144300 139100 140200 944 140200
2016-09-12 137200 143900 135200 142700 1745 142700
2016-09-13 142000 142600 140500 142600 602 142600
2016-09-14 142400 142500 138100 139200 941 139200
2016-09-15 142600 143200 139700 142800 1943 142800
2016-09-16 140300 143100 139900 141900 4389 141900
2016-09-20 142000 142000 137200 138600 884 138600
2016-09-21 137400 140800 137400 140300 774 140300
2016-09-23 139100 144900 139100 143200 2967 143200
2016-09-26 141400 144300 138800 141900 2300 141900
2016-09-27 138800 139200 132600 136200 4891 136200
2016-09-28 135100 137800 131200 132500 4022 132500
2016-09-29 131300 136000 131300 135200 1771 135200
2016-09-30 133200 137200 132000 136600 1985 136600
2016-10-03 135000 137400 132600 133000 1009 133000
2016-10-04 133600 133600 131600 132500 967 132500
2016-10-05 132500 136200 132500 135000 1829 135000
2016-10-06 133300 134700 131600 132300 1504 132300
2016-10-07 131600 133500 131100 133200 1037 133200
2016-10-11 132200 133400 131200 132100 771 132100
2016-10-12 131000 131900 129200 129800 1817 129800
2016-10-13 129200 129300 122000 123600 3755 123600
2016-10-17 122100 124300 122100 122900 1444 122900
2016-10-19 121200 123100 121000 122700 1148 122700
2016-10-20 121300 122000 121000 121900 1096 121900
2016-10-21 121900 124800 121300 122100 1032 122100
2016-10-24 124000 124000 122100 122300 456 122300
2016-10-25 121500 122500 117100 117700 3162 117700
2016-10-26 117600 118300 116000 117400 1831 117400
2016-10-27 116000 117800 116000 116200 1186 116200
2016-10-28 116200 117900 116100 116600 1422 116600
2016-10-31 118000 119800 116800 119500 2406 119500
2016-11-01 119500 125500 119300 125500 2469 125500
2016-11-02 124200 126200 122200 125000 1280 125000
2016-11-04 124600 124900 123000 124900 1191 124900
2016-11-07 124700 127300 124700 126300 1200 126300
2016-11-08 128000 130000 127500 128700 3070 128700
2016-11-09 128000 128800 119500 121500 1704 121500
2016-11-10 130000 133800 127100 132400 4458 132400
2016-11-11 131000 132800 127100 128400 917 128400
2016-11-14 128400 129500 126000 128800 1097 128800
2016-11-15 129000 134000 128500 133800 2569 133800
2016-11-16 133100 133100 128800 131000 1209 131000
2016-11-17 129600 133700 128700 132900 1049 132900
2016-11-18 132800 133300 131600 132200 637 132200
2016-11-21 132600 132900 129900 130600 634 130600
2016-11-22 129400 133700 129400 132800 1603 132800
2016-11-24 131500 134300 130500 133600 2142 133600
2016-11-25 132300 133800 130500 133000 1493 133000
2016-11-28 133300 134800 130700 131700 1838 131700
2016-11-29 131300 132900 128000 128700 3739 128700
2016-11-30 128100 129000 124700 124800 5076 124800
2016-12-01 125900 129400 125900 127200 1834 127200
2016-12-02 127000 127800 125600 125800 859 125800
2016-12-05 126000 128700 126000 126300 600 126300
2016-12-06 126500 128500 126000 128200 965 128200
2016-12-07 127200 132600 126600 130700 2593 130700
2016-12-08 130700 130800 128200 128700 1080 128700
2016-12-09 129000 129100 127200 127200 1012 127200
2016-12-12 128500 130600 128500 130300 1335 130300
2016-12-13 129300 129600 127100 127200 2277 127200
2016-12-14 127400 129900 127400 129900 1066 129900
2016-12-15 129700 129700 126900 127400 1697 127400
2016-12-16 128000 128800 126900 128100 1500 128100
2016-12-19 127500 129200 127500 128300 803 128300
2016-12-20 127700 128700 127000 127900 941 127900
2016-12-21 127400 128000 127100 127200 1066 127200
2016-12-22 127200 127500 126200 126700 1388 126700
2016-12-26 126000 126000 124200 125900 3040 125900
2016-12-27 125000 125400 122300 122800 3850 122800
2016-12-28 123200 127500 123200 127100 2712 127100
2016-12-29 126000 127600 125300 126900 1959 126900
2016-12-30 126900 128900 126200 128900 1771 128900


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。