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
2006-01-04 725000 728000 723000 728000 51 145600
2006-01-05 730000 731000 725000 728000 104 145600
2006-01-06 728000 728000 722000 728000 109 145600
2006-01-10 729000 729000 724000 726000 74 145200
2006-01-11 726000 726000 717000 717000 95 143400
2006-01-12 717000 717000 712000 712000 81 142400
2006-01-13 713000 719000 713000 719000 124 143800
2006-01-16 720000 724000 718000 724000 169 144800
2006-01-17 725000 726000 722000 725000 204 145000
2006-01-18 716000 718000 713000 715000 240 143000
2006-01-19 689000 720000 687000 720000 203 144000
2006-01-20 713000 721000 712000 718000 178 143600
2006-01-23 719000 725000 712000 724000 266 144800
2006-01-24 718000 729000 718000 729000 276 145800
2006-01-25 730000 730000 727000 730000 109 146000
2006-01-26 730000 730000 723000 724000 107 144800
2006-01-27 723000 730000 721000 730000 156 146000
2006-01-30 725000 727000 715000 722000 171 144400
2006-01-31 717000 722000 709000 722000 176 144400
2006-02-01 713000 720000 713000 720000 104 144000
2006-02-02 715000 720000 714000 720000 128 144000
2006-02-03 715000 723000 715000 721000 176 144200
2006-02-06 721000 724000 718000 724000 69 144800
2006-02-07 724000 725000 721000 723000 60 144600
2006-02-08 723000 730000 723000 727000 89 145400
2006-02-09 727000 728000 725000 728000 128 145600
2006-02-10 730000 730000 727000 728000 206 145600
2006-02-13 728000 733000 727000 730000 219 146000
2006-02-14 730000 730000 725000 725000 114 145000
2006-02-15 725000 726000 724000 725000 60 145000
2006-02-16 720000 723000 719000 723000 143 144600
2006-02-17 724000 724000 713000 723000 106 144600
2006-02-20 721000 723000 710000 718000 74 143600
2006-02-21 710000 730000 710000 730000 310 146000
2006-02-22 730000 740000 718000 739000 301 147800
2006-02-23 740000 740000 733000 739000 258 147800
2006-02-24 734000 740000 733000 737000 231 147400
2006-02-27 739000 750000 739000 750000 275 150000
2006-02-28 750000 755000 743000 754000 124 150800
2006-03-01 749000 754000 743000 754000 114 150800
2006-03-02 754000 758000 754000 755000 116 151000
2006-03-03 754000 757000 750000 757000 113 151400
2006-03-06 757000 762000 752000 757000 126 151400
2006-03-07 762000 763000 758000 763000 141 152600
2006-03-08 760000 762000 735000 747000 201 149400
2006-03-09 747000 760000 741000 760000 30 152000
2006-03-10 755000 758000 741000 758000 37 151600
2006-03-13 751000 757000 747000 757000 31 151400
2006-03-14 760000 760000 753000 760000 38 152000
2006-03-15 759000 759000 741000 745000 74 149000
2006-03-16 755000 755000 746000 753000 35 150600
2006-03-17 754000 754000 743000 745000 94 149000
2006-03-20 743000 750000 741000 746000 42 149200
2006-03-22 741000 744000 741000 744000 17 148800
2006-03-23 752000 753000 750000 753000 39 150600
2006-03-24 753000 753000 741000 743000 48 148600
2006-03-27 752000 752000 744000 744000 116 148800
2006-03-28 753000 760000 752000 760000 251 152000
2006-03-29 760000 778000 760000 778000 113 155600
2006-03-30 778000 778000 758000 760000 165 152000
2006-03-31 761000 765000 758000 764000 59 152800
2006-04-03 764000 770000 760000 770000 88 154000
2006-04-04 760000 777000 758000 777000 134 155400
2006-04-05 776000 777000 771000 777000 48 155400
2006-04-06 776000 778000 773000 778000 26 155600
2006-04-07 771000 776000 770000 772000 76 154400
2006-04-10 774000 776000 772000 776000 80 155200
2006-04-11 777000 777000 770000 770000 97 154000
2006-04-12 776000 777000 770000 777000 59 155400
2006-04-13 777000 780000 776000 778000 44 155600
2006-04-14 784000 790000 782000 790000 53 158000
2006-04-17 800000 809000 798000 809000 98 161800
2006-04-18 801000 808000 798000 807000 77 161400
2006-04-19 807000 815000 807000 815000 67 163000
2006-04-20 808000 820000 808000 820000 84 164000
2006-04-21 820000 827000 810000 810000 173 162000
2006-04-24 812000 825000 812000 824000 90 164800
2006-04-25 830000 845000 821000 843000 94 168600
2006-04-26 840000 842000 825000 838000 54 167600
2006-04-27 836000 845000 836000 839000 92 167800
2006-04-28 840000 848000 836000 844000 169 168800
2006-05-01 840000 844000 840000 844000 45 168800
2006-05-02 840000 843000 837000 839000 55 167800
2006-05-08 839000 839000 831000 831000 46 166200
2006-05-09 836000 836000 815000 832000 134 166400
2006-05-10 831000 834000 831000 832000 34 166400
2006-05-11 833000 837000 830000 837000 85 167400
2006-05-12 834000 837000 832000 836000 79 167200
2006-05-15 836000 838000 833000 837000 53 167400
2006-05-16 840000 842000 837000 840000 98 168000
2006-05-17 833000 842000 825000 842000 136 168400
2006-05-18 831000 838000 827000 832000 103 166400
2006-05-19 822000 830000 819000 819000 269 163800
2006-05-22 812000 829000 812000 825000 46 165000
2006-05-23 811000 814000 785000 811000 110 162200
2006-05-24 801000 829000 801000 829000 128 165800
2006-05-25 830000 839000 830000 839000 57 167800
2006-05-26 807000 829000 807000 829000 137 165800
2006-05-29 827000 827000 808000 815000 89 163000
2006-05-30 805000 805000 796000 800000 93 160000
2006-05-31 780000 790000 779000 790000 105 158000
2006-06-01 780000 787000 779000 787000 41 157400
2006-06-02 788000 788000 774000 785000 98 157000
2006-06-05 789000 795000 788000 789000 90 157800
2006-06-06 794000 798000 785000 798000 32 159600
2006-06-07 790000 790000 775000 785000 60 157000
2006-06-08 775000 775000 753000 757000 161 151400
2006-06-09 751000 764000 750000 752000 102 150400
2006-06-12 744000 759000 730000 759000 72 151800
2006-06-13 759000 767000 750000 767000 130 153400
2006-06-14 757000 757000 745000 746000 58 149200
2006-06-15 746000 746000 734000 736000 105 147200
2006-06-16 736000 743000 734000 743000 140 148600
2006-06-19 743000 743000 705000 712000 180 142400
2006-06-20 712000 712000 679000 679000 312 135800
2006-06-21 681000 711000 681000 708000 367 141600
2006-06-22 709000 709000 693000 703000 210 140600
2006-06-23 700000 701000 694000 700000 111 140000
2006-06-26 707000 750000 707000 745000 141 149000
2006-06-27 745000 745000 738000 740000 140 148000
2006-06-28 740000 747000 738000 738000 23 147600
2006-06-29 738000 738000 731000 733000 17 146600
2006-06-30 734000 750000 733000 750000 91 150000
2006-07-03 750000 750000 740000 748000 61 149600
2006-07-04 740000 740000 730000 731000 33 146200
2006-07-05 734000 734000 729000 730000 6 146000
2006-07-06 734000 740000 729000 735000 66 147000
2006-07-07 736000 767000 735000 746000 92 149200
2006-07-10 747000 751000 735000 751000 22 150200
2006-07-11 735000 741000 731000 732000 38 146400
2006-07-12 742000 742000 733000 742000 190 148400
2006-07-13 738000 738000 726000 726000 20 145200
2006-07-14 718000 730000 718000 727000 121 145400
2006-07-18 729000 730000 710000 723000 337 144600
2006-07-19 723000 750000 718000 750000 216 150000
2006-07-20 749000 759000 735000 759000 80 151800
2006-07-21 753000 770000 753000 770000 123 154000
2006-07-24 770000 774000 760000 772000 57 154400
2006-07-25 772000 773000 765000 773000 72 154600
2006-07-26 775000 775000 762000 762000 26 152400
2006-07-27 762000 762000 750000 758000 37 151600
2006-07-28 757000 758000 755000 756000 51 151200
2006-07-31 756000 756000 730000 730000 104 146000
2006-08-01 731000 736000 721000 736000 64 147200
2006-08-02 740000 746000 738000 745000 50 149000
2006-08-03 746000 750000 746000 746000 85 149200
2006-08-04 745000 754000 745000 753000 90 150600
2006-08-07 750000 753000 750000 753000 25 150600
2006-08-08 753000 753000 746000 746000 28 149200
2006-08-09 745000 762000 745000 762000 69 152400
2006-08-10 762000 764000 758000 760000 84 152000
2006-08-11 765000 765000 764000 764000 10 152800
2006-08-14 751000 770000 751000 770000 17 154000
2006-08-15 769000 772000 769000 772000 47 154400
2006-08-16 762000 770000 762000 765000 55 153000
2006-08-17 770000 770000 763000 768000 42 153600
2006-08-18 767000 771000 767000 770000 53 154000
2006-08-21 771000 771000 760000 760000 40 152000
2006-08-22 752000 761000 752000 756000 100 151200
2006-08-23 746000 760000 746000 760000 50 152000
2006-08-24 759000 759000 752000 756000 87 151200
2006-08-25 753000 759000 753000 759000 32 151800
2006-08-28 759000 770000 759000 760000 99 152000
2006-08-29 770000 770000 760000 767000 17 153400
2006-08-30 767000 770000 761000 770000 51 154000
2006-08-31 770000 775000 770000 775000 67 155000
2006-09-01 775000 788000 773000 780000 92 156000
2006-09-04 790000 806000 790000 805000 156 161000
2006-09-05 805000 810000 794000 808000 153 161600
2006-09-06 811000 824000 785000 799000 68 159800
2006-09-07 800000 800000 795000 797000 78 159400
2006-09-08 787000 815000 787000 801000 172 160200
2006-09-11 798000 799000 791000 793000 28 158600
2006-09-12 798000 800000 797000 800000 31 160000
2006-09-13 800000 806000 799000 802000 41 160400
2006-09-14 801000 802000 788000 788000 85 157600
2006-09-15 781000 782000 778000 778000 82 155600
2006-09-19 768000 769000 759000 759000 170 151800
2006-09-20 759000 760000 747000 748000 381 149600
2006-09-21 748000 752000 747000 752000 150 150400
2006-09-22 746000 757000 746000 752000 384 150400
2006-09-25 745000 751000 745000 748000 112 149600
2006-09-26 758000 776000 755000 776000 83 155200
2006-09-27 767000 816000 767000 816000 125 163200
2006-09-28 801000 811000 801000 805000 70 161000
2006-09-29 800000 821000 770000 820000 222 164000
2006-10-02 800000 815000 798000 809000 106 161800
2006-10-03 809000 809000 800000 800000 49 160000
2006-10-04 802000 804000 802000 804000 45 160800
2006-10-05 805000 818000 805000 818000 70 163600
2006-10-06 817000 822000 809000 822000 119 164400
2006-10-10 822000 822000 813000 819000 34 163800
2006-10-11 819000 830000 818000 830000 93 166000
2006-10-12 830000 830000 820000 826000 93 165200
2006-10-13 823000 827000 823000 827000 77 165400
2006-10-16 823000 825000 823000 825000 61 165000
2006-10-17 826000 830000 825000 830000 23 166000
2006-10-18 830000 836000 829000 830000 53 166000
2006-10-19 831000 836000 828000 828000 95 165600
2006-10-20 828000 842000 828000 842000 87 168400
2006-10-23 841000 845000 839000 844000 34 168800
2006-10-24 843000 850000 838000 847000 112 169400
2006-10-25 852000 860000 845000 851000 184 170200
2006-10-26 852000 884000 851000 851000 125 170200
2006-10-27 865000 880000 861000 875000 177 175000
2006-10-30 875000 875000 839000 846000 125 169200
2006-10-31 856000 857000 849000 856000 32 171200
2006-11-01 856000 867000 852000 867000 70 173400
2006-11-02 867000 873000 860000 867000 66 173400
2006-11-06 865000 878000 865000 870000 91 174000
2006-11-07 870000 871000 869000 870000 38 174000
2006-11-08 870000 871000 860000 871000 25 174200
2006-11-09 873000 873000 863000 866000 55 173200
2006-11-10 862000 870000 861000 866000 34 173200
2006-11-13 862000 873000 861000 873000 84 174600
2006-11-14 871000 878000 867000 877000 155 175400
2006-11-15 877000 877000 865000 865000 52 173000
2006-11-16 873000 879000 873000 879000 27 175800
2006-11-17 878000 889000 875000 889000 66 177800
2006-11-20 890000 900000 890000 900000 65 180000
2006-11-21 900000 904000 881000 895000 72 179000
2006-11-22 895000 901000 895000 895000 142 179000
2006-11-24 900000 916000 897000 897000 78 179400
2006-11-27 874000 875000 860000 875000 178 175000
2006-11-28 875000 875000 868000 869000 168 173800
2006-11-29 870000 874000 867000 874000 159 174800
2006-11-30 875000 900000 874000 895000 92 179000
2006-12-01 895000 905000 885000 896000 51 179200
2006-12-04 896000 902000 896000 899000 70 179800
2006-12-05 899000 902000 896000 900000 52 180000
2006-12-06 900000 902000 897000 900000 91 180000
2006-12-07 898000 898000 890000 890000 47 178000
2006-12-08 891000 891000 878000 890000 62 178000
2006-12-11 890000 890000 882000 888000 28 177600
2006-12-12 885000 895000 885000 894000 78 178800
2006-12-13 885000 888000 845000 876000 337 175200
2006-12-14 881000 883000 877000 879000 102 175800
2006-12-15 880000 882000 876000 882000 98 176400
2006-12-18 884000 884000 883000 884000 59 176800
2006-12-19 877000 884000 875000 880000 138 176000
2006-12-20 886000 886000 880000 880000 130 176000
2006-12-21 882000 887000 881000 886000 586 177200
2006-12-22 887000 941000 887000 931000 260 186200
2006-12-25 921000 925000 920000 925000 41 185000
2006-12-26 924000 925000 917000 925000 103 185000
2006-12-27 920000 930000 919000 928000 57 185600
2006-12-28 928000 945000 928000 939000 179 187800
2006-12-29 935000 935000 923000 935000 67 187000


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。