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
2009-01-05 424000 424000 418000 419000 37 83800
2009-01-06 419000 419000 395000 400000 261 80000
2009-01-07 404000 404000 399000 401000 125 80200
2009-01-08 400000 400000 390000 390000 116 78000
2009-01-09 390000 395000 386000 395000 61 79000
2009-01-13 380000 394000 380000 381000 101 76200
2009-01-14 380000 387000 380000 380000 74 76000
2009-01-15 380000 387000 380000 380000 62 76000
2009-01-16 375000 386000 375000 380000 44 76000
2009-01-19 380000 384000 365000 367000 347 73400
2009-01-20 365000 369000 361000 363000 252 72600
2009-01-21 363000 373000 363000 373000 57 74600
2009-01-22 378000 383000 372000 377000 147 75400
2009-01-23 376000 383000 374000 376000 243 75200
2009-01-26 378000 378000 366000 367000 150 73400
2009-01-27 365000 374000 362000 369000 342 73800
2009-01-28 368000 369000 365000 367000 177 73400
2009-01-29 372000 377000 368000 369000 190 73800
2009-01-30 370000 373000 364000 369000 231 73800
2009-02-02 370000 373000 362000 363000 173 72600
2009-02-03 366000 367000 362000 363000 103 72600
2009-02-04 364000 367000 361000 361000 122 72200
2009-02-05 361000 364000 360000 362000 150 72400
2009-02-06 362000 364000 358000 360000 155 72000
2009-02-09 362000 366000 361000 361000 241 72200
2009-02-10 359000 362000 354000 354000 209 70800
2009-02-12 356000 361000 354000 356000 140 71200
2009-02-13 357000 359000 353000 356000 250 71200
2009-02-16 357000 360000 356000 357000 63 71400
2009-02-17 362000 362000 357000 360000 73 72000
2009-02-18 357000 362000 353000 357000 216 71400
2009-02-19 355000 356000 343000 343000 312 68600
2009-02-20 343000 352000 341000 342000 200 68400
2009-02-23 342000 348000 340000 343000 141 68600
2009-02-24 348000 359000 344000 359000 157 71800
2009-02-25 358000 365000 349000 356000 233 71200
2009-02-26 366000 378000 357000 378000 366 75600
2009-02-27 363000 372000 362000 372000 198 74400
2009-03-02 369000 378000 368000 377000 99 75400
2009-03-03 373000 380000 367000 373000 217 74600
2009-03-04 368000 379000 368000 376000 68 75200
2009-03-05 380000 380000 376000 379000 56 75800
2009-03-06 371000 377000 369000 377000 59 75400
2009-03-09 370000 378000 369000 378000 98 75600
2009-03-10 375000 383000 370000 383000 245 76600
2009-03-11 383000 383000 371000 377000 165 75400
2009-03-12 377000 379000 375000 378000 99 75600
2009-03-13 382000 382000 373000 376000 216 75200
2009-03-16 375000 376000 373000 376000 89 75200
2009-03-17 375000 381000 374000 379000 94 75800
2009-03-18 383000 389000 381000 381000 93 76200
2009-03-19 383000 392000 381000 391000 183 78200
2009-03-23 389000 390000 384000 386000 104 77200
2009-03-24 388000 394000 388000 393000 59 78600
2009-03-25 394000 395000 393000 393000 186 78600
2009-03-26 393000 403000 393000 403000 137 80600
2009-03-27 413000 439000 413000 423000 529 84600
2009-03-30 419000 419000 410000 410000 96 82000
2009-03-31 409000 415000 399000 405000 299 81000
2009-04-01 405000 408000 405000 406000 146 81200
2009-04-02 406000 407000 402000 407000 159 81400
2009-04-03 412000 413000 397000 397000 86 79400
2009-04-06 399000 409000 380000 384000 197 76800
2009-04-07 394000 421000 393000 407000 342 81400
2009-04-08 413000 414000 402000 408000 163 81600
2009-04-09 407000 413000 407000 408000 150 81600
2009-04-10 410000 413000 404000 406000 187 81200
2009-04-13 403000 408000 402000 405000 86 81000
2009-04-14 406000 408000 405000 406000 136 81200
2009-04-15 409000 409000 405000 407000 125 81400
2009-04-16 407000 410000 405000 406000 65 81200
2009-04-17 406000 411000 406000 411000 51 82200
2009-04-20 411000 413000 408000 410000 123 82000
2009-04-21 407000 414000 406000 414000 68 82800
2009-04-22 414000 414000 406000 409000 115 81800
2009-04-23 414000 421000 413000 421000 124 84200
2009-04-24 421000 428000 417000 417000 108 83400
2009-04-27 417000 429000 417000 427000 143 85400
2009-04-28 419000 421000 415000 415000 97 83000
2009-04-30 415000 429000 414000 429000 170 85800
2009-05-01 430000 430000 422000 428000 96 85600
2009-05-07 428000 431000 427000 430000 92 86000
2009-05-08 425000 430000 424000 426000 81 85200
2009-05-11 430000 432000 426000 430000 121 86000
2009-05-12 432000 432000 422000 423000 176 84600
2009-05-13 428000 430000 426000 430000 110 86000
2009-05-14 430000 430000 422000 423000 82 84600
2009-05-15 424000 428000 421000 428000 78 85600
2009-05-18 426000 426000 418000 423000 96 84600
2009-05-19 425000 428000 422000 427000 130 85400
2009-05-20 430000 431000 428000 429000 138 85800
2009-05-21 429000 430000 427000 427000 76 85400
2009-05-22 428000 429000 427000 429000 267 85800
2009-05-25 429000 432000 428000 432000 250 86400
2009-05-26 418000 418000 412000 416000 120 83200
2009-05-27 418000 418000 413000 417000 126 83400
2009-05-28 415000 416000 410000 412000 58 82400
2009-05-29 412000 413000 408000 409000 91 81800
2009-06-01 412000 413000 405000 409000 142 81800
2009-06-02 410000 411000 406000 406000 163 81200
2009-06-03 406000 409000 405000 409000 107 81800
2009-06-04 409000 410000 404000 407000 278 81400
2009-06-05 405000 417000 405000 416000 175 83200
2009-06-08 414000 419000 414000 419000 106 83800
2009-06-09 419000 419000 415000 415000 43 83000
2009-06-10 419000 423000 414000 414000 99 82800
2009-06-11 416000 420000 410000 413000 88 82600
2009-06-12 423000 423000 415000 421000 90 84200
2009-06-15 421000 427000 418000 427000 121 85400
2009-06-16 421000 423000 397000 410000 167 82000
2009-06-17 412000 417000 412000 415000 32 83000
2009-06-18 415000 418000 413000 418000 26 83600
2009-06-19 418000 426000 413000 413000 171 82600
2009-06-22 415000 424000 415000 422000 113 84400
2009-06-23 421000 425000 417000 420000 101 84000
2009-06-24 420000 421000 416000 420000 83 84000
2009-06-25 424000 424000 416000 421000 111 84200
2009-06-26 423000 436000 420000 435000 318 87000
2009-06-29 436000 437000 420000 422000 414 84400
2009-06-30 425000 429000 421000 422000 369 84400
2009-07-01 423000 432000 421000 426000 244 85200
2009-07-02 439000 446000 436000 437000 330 87400
2009-07-03 440000 445000 427000 439000 303 87800
2009-07-06 445000 449000 437000 437000 140 87400
2009-07-07 440000 440000 431000 434000 102 86800
2009-07-08 427000 437000 423000 431000 239 86200
2009-07-09 428000 428000 419000 420000 171 84000
2009-07-10 422000 430000 422000 426000 110 85200
2009-07-13 425000 427000 420000 422000 109 84400
2009-07-14 423000 430000 421000 429000 55 85800
2009-07-15 433000 433000 422000 422000 110 84400
2009-07-16 426000 426000 416000 419000 398 83800
2009-07-17 415000 422000 415000 418000 262 83600
2009-07-21 417000 419000 415000 416000 179 83200
2009-07-22 416000 418000 416000 417000 54 83400
2009-07-23 418000 418000 416000 417000 88 83400
2009-07-24 419000 419000 416000 416000 78 83200
2009-07-27 419000 419000 410000 419000 433 83800
2009-07-28 418000 418000 414000 417000 173 83400
2009-07-29 418000 424000 417000 420000 159 84000
2009-07-30 421000 422000 418000 420000 115 84000
2009-07-31 425000 426000 420000 426000 187 85200
2009-08-03 431000 431000 426000 428000 122 85600
2009-08-04 430000 432000 426000 429000 139 85800
2009-08-05 426000 427000 415000 420000 267 84000
2009-08-06 422000 422000 417000 418000 104 83600
2009-08-07 421000 423000 412000 417000 236 83400
2009-08-10 417000 418000 415000 417000 152 83400
2009-08-11 418000 421000 416000 421000 93 84200
2009-08-12 422000 423000 420000 423000 131 84600
2009-08-13 421000 423000 419000 419000 165 83800
2009-08-14 420000 427000 420000 424000 144 84800
2009-08-17 426000 426000 419000 419000 89 83800
2009-08-18 418000 420000 416000 420000 157 84000
2009-08-19 420000 421000 416000 417000 145 83400
2009-08-20 417000 420000 416000 419000 150 83800
2009-08-21 420000 425000 420000 425000 104 85000
2009-08-24 425000 428000 422000 426000 107 85200
2009-08-25 429000 429000 424000 424000 146 84800
2009-08-26 427000 429000 425000 426000 144 85200
2009-08-27 428000 429000 426000 428000 169 85600
2009-08-28 430000 441000 428000 441000 148 88200
2009-08-31 441000 441000 425000 432000 144 86400
2009-09-01 433000 440000 430000 433000 150 86600
2009-09-02 430000 435000 429000 432000 117 86400
2009-09-03 430000 432000 428000 428000 118 85600
2009-09-04 432000 435000 428000 433000 113 86600
2009-09-07 431000 433000 426000 430000 125 86000
2009-09-08 430000 432000 421000 421000 175 84200
2009-09-09 425000 430000 425000 430000 95 86000
2009-09-10 427000 432000 426000 428000 199 85600
2009-09-11 426000 429000 424000 429000 182 85800
2009-09-14 428000 428000 424000 428000 169 85600
2009-09-15 428000 430000 425000 430000 208 86000
2009-09-16 427000 427000 425000 426000 206 85200
2009-09-17 425000 429000 425000 426000 186 85200
2009-09-18 426000 426000 419000 419000 169 83800
2009-09-24 419000 425000 419000 425000 70 85000
2009-09-25 424000 425000 421000 422000 86 84400
2009-09-28 425000 425000 420000 420000 71 84000
2009-09-29 422000 424000 421000 422000 56 84400
2009-09-30 420000 425000 420000 420000 120 84000
2009-10-01 423000 424000 421000 421000 27 84200
2009-10-02 419000 420000 416000 417000 143 83400
2009-10-05 415000 418000 412000 412000 119 82400
2009-10-06 420000 421000 414000 416000 77 83200
2009-10-07 420000 422000 414000 422000 153 84400
2009-10-08 421000 423000 419000 421000 189 84200
2009-10-09 421000 423000 417000 422000 125 84400
2009-10-13 423000 425000 422000 424000 76 84800
2009-10-14 424000 424000 422000 422000 91 84400
2009-10-15 422000 424000 420000 424000 153 84800
2009-10-16 422000 424000 420000 420000 89 84000
2009-10-19 419000 424000 418000 424000 44 84800
2009-10-20 424000 424000 418000 424000 141 84800
2009-10-21 424000 424000 421000 422000 80 84400
2009-10-22 422000 423000 419000 421000 78 84200
2009-10-23 421000 423000 418000 421000 81 84200
2009-10-26 422000 423000 418000 418000 45 83600
2009-10-27 422000 425000 418000 420000 143 84000
2009-10-28 408000 408000 393000 393000 516 78600
2009-10-29 380000 388000 378000 378000 220 75600
2009-10-30 382000 395000 379000 393000 238 78600
2009-11-02 391000 395000 379000 384000 299 76800
2009-11-04 384000 389000 384000 388000 71 77600
2009-11-05 390000 390000 383000 383000 54 76600
2009-11-06 384000 387000 382000 382000 80 76400
2009-11-09 382000 387000 380000 382000 61 76400
2009-11-10 383000 385000 382000 383000 91 76600
2009-11-11 383000 386000 383000 385000 66 77000
2009-11-12 386000 388000 385000 386000 100 77200
2009-11-13 386000 390000 386000 390000 157 78000
2009-11-16 393000 393000 389000 390000 107 78000
2009-11-17 390000 391000 380000 380000 172 76000
2009-11-18 385000 385000 355000 362000 289 72400
2009-11-19 360000 364000 347000 350000 309 70000
2009-11-20 345000 370000 345000 365000 332 73000
2009-11-24 370000 372000 368000 371000 157 74200
2009-11-25 369000 370000 364000 369000 80 73800
2009-11-26 351000 353000 349000 349000 92 69800
2009-11-27 345000 346000 338000 342000 188 68400
2009-11-30 341000 348000 341000 341000 155 68200
2009-12-01 346000 350000 340000 350000 210 70000
2009-12-02 351000 353000 348000 353000 99 70600
2009-12-03 348000 357000 348000 356000 120 71200
2009-12-04 356000 370000 356000 367000 103 73400
2009-12-07 370000 375000 365000 375000 130 75000
2009-12-08 375000 375000 358000 358000 101 71600
2009-12-09 360000 366000 358000 359000 126 71800
2009-12-10 354000 364000 354000 356000 93 71200
2009-12-11 355000 359000 352000 355000 115 71000
2009-12-14 352000 355000 346000 347000 115 69400
2009-12-15 347000 353000 347000 348000 110 69600
2009-12-16 349000 352000 344000 348000 155 69600
2009-12-17 348000 348000 343000 345000 149 69000
2009-12-18 344000 349000 342000 343000 135 68600
2009-12-21 339000 340000 337000 337000 350 67400
2009-12-22 338000 340000 338000 339000 74 67800
2009-12-24 339000 340000 337000 340000 109 68000
2009-12-25 340000 344000 337000 344000 106 68800
2009-12-28 345000 353000 345000 353000 83 70600
2009-12-29 353000 360000 353000 358000 142 71600
2009-12-30 360000 360000 355000 355000 99 71000


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。