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
2011-01-04 440000 450000 438000 448500 492 89700
2011-01-05 453000 453000 442500 444500 205 88900
2011-01-06 446500 446500 439000 441500 209 88300
2011-01-07 442000 442000 435500 436000 249 87200
2011-01-11 433000 436500 432000 432000 262 86400
2011-01-12 431000 432500 424500 431500 526 86300
2011-01-13 433000 433000 427500 429500 261 85900
2011-01-14 427500 435000 423000 435000 284 87000
2011-01-17 435000 435000 430500 430500 81 86100
2011-01-18 430500 430500 419000 419000 309 83800
2011-01-19 418000 418000 411500 415000 211 83000
2011-01-20 414000 418500 412000 413000 176 82600
2011-01-21 419000 421500 411500 411500 415 82300
2011-01-24 410500 414000 409000 413000 212 82600
2011-01-25 413000 419000 413000 419000 100 83800
2011-01-26 417000 421000 417000 417000 160 83400
2011-01-27 420000 420000 412500 413000 197 82600
2011-01-28 413000 416500 410500 415000 284 83000
2011-01-31 416000 416000 412000 415000 153 83000
2011-02-01 417500 422000 414000 422000 275 84400
2011-02-02 422000 422000 416000 417000 322 83400
2011-02-03 417000 417500 415500 416000 75 83200
2011-02-04 419000 419000 416000 417500 181 83500
2011-02-07 418000 418000 415000 416500 149 83300
2011-02-08 415000 415500 412000 412500 145 82500
2011-02-09 412500 412500 409000 409000 247 81800
2011-02-10 409000 410000 406500 406500 130 81300
2011-02-14 407000 408000 405000 405500 157 81100
2011-02-15 406000 407000 403000 406000 343 81200
2011-02-16 403500 407000 400000 405000 310 81000
2011-02-17 409000 409500 405000 409500 145 81900
2011-02-18 410000 413500 409500 413500 99 82700
2011-02-21 414000 417500 410000 417500 146 83500
2011-02-22 417000 417000 410000 415000 159 83000
2011-02-23 412500 419000 412500 415500 144 83100
2011-02-24 413000 418500 413000 417000 148 83400
2011-02-25 419000 421000 415000 420500 247 84100
2011-02-28 423000 429500 421500 423000 220 84600
2011-03-01 427000 428000 421500 427000 365 85400
2011-03-02 426000 426000 421000 422500 98 84500
2011-03-03 422500 426000 421000 422500 96 84500
2011-03-04 423000 427000 423000 424000 133 84800
2011-03-07 423500 429000 421000 421000 209 84200
2011-03-08 421000 426000 418500 418500 147 83700
2011-03-09 418000 426500 418000 423500 128 84700
2011-03-10 423000 425000 416000 417000 171 83400
2011-03-11 412500 414500 411000 411500 206 82300
2011-03-14 380000 391000 378000 387500 461 77500
2011-03-15 380000 385000 318000 348000 722 69600
2011-03-16 348000 372500 348000 368000 572 73600
2011-03-17 357500 387000 353000 385000 370 77000
2011-03-18 387000 394500 385000 392500 244 78500
2011-03-22 399500 417000 395500 417000 428 83400
2011-03-23 416000 424000 408500 418000 447 83600
2011-03-24 421000 429500 417000 429500 446 85900
2011-03-25 429000 435000 423000 423000 399 84600
2011-03-28 420500 425500 418000 420000 92 84000
2011-03-29 419000 423000 417000 420000 238 84000
2011-03-30 423000 431000 419000 428000 347 85600
2011-03-31 429000 429500 420000 429000 254 85800
2011-04-01 425000 434500 425000 434000 334 86800
2011-04-04 435000 451000 433000 446500 853 89300
2011-04-05 446000 450000 443000 450000 423 90000
2011-04-06 450000 458500 450000 458500 487 91700
2011-04-07 455000 455500 447500 449500 268 89900
2011-04-08 450500 451000 444000 444000 162 88800
2011-04-11 445000 451000 445000 451000 130 90200
2011-04-12 450000 450000 448000 450000 152 90000
2011-04-13 450500 452500 448000 450500 161 90100
2011-04-14 450500 450500 441500 450000 478 90000
2011-04-15 450000 452500 445000 449000 189 89800
2011-04-18 447500 458500 447500 458500 157 91700
2011-04-19 452500 460000 452500 459000 184 91800
2011-04-20 458000 461500 456000 459500 156 91900
2011-04-21 460000 462000 457500 461500 103 92300
2011-04-22 462500 463000 457000 459000 211 91800
2011-04-25 460000 465000 458500 464500 202 92900
2011-04-26 464500 464500 458000 462000 372 92400
2011-04-27 463500 467000 462000 466000 371 93200
2011-04-28 465000 465500 453000 458000 655 91600
2011-05-02 462000 470000 461000 463000 276 92600
2011-05-06 463000 468000 461000 468000 157 93600
2011-05-09 466000 468000 465000 467500 176 93500
2011-05-10 467500 467500 464000 464000 230 92800
2011-05-11 464500 465500 461000 465000 201 93000
2011-05-12 462500 463500 456500 460500 247 92100
2011-05-13 456000 459500 451500 455000 230 91000
2011-05-16 446000 451000 443000 450000 259 90000
2011-05-17 450000 453000 449000 450500 209 90100
2011-05-18 448500 455000 447000 448000 176 89600
2011-05-19 448000 451000 448000 449500 127 89900
2011-05-20 446000 449500 446000 449500 220 89900
2011-05-23 449500 449500 445500 445500 202 89100
2011-05-24 445500 446000 445000 445500 172 89100
2011-05-25 445500 447000 444000 444000 281 88800
2011-05-26 440500 448000 440500 444500 321 88900
2011-05-27 430000 430000 425000 427500 412 85500
2011-05-30 427000 428500 426000 426500 225 85300
2011-05-31 429500 429500 427000 428000 174 85600
2011-06-01 429500 430000 426000 426500 297 85300
2011-06-02 426500 427000 425000 425500 493 85100
2011-06-03 425500 426500 424500 425000 82 85000
2011-06-06 422500 423500 417500 421000 197 84200
2011-06-07 418500 423000 416500 423000 229 84600
2011-06-08 417500 419500 413000 413500 200 82700
2011-06-09 416500 416500 411500 414000 152 82800
2011-06-10 411000 415500 411000 413000 144 82600
2011-06-13 411000 415000 411000 413000 99 82600
2011-06-14 413000 414000 412500 412500 148 82500
2011-06-15 413000 414500 412000 413000 66 82600
2011-06-16 413000 415000 412000 412000 111 82400
2011-06-17 412500 413500 411500 411500 78 82300
2011-06-20 411500 412500 411000 411000 115 82200
2011-06-21 411000 414500 411000 414500 54 82900
2011-06-22 413500 417000 413000 415000 57 83000
2011-06-23 415000 415000 411000 411000 63 82200
2011-06-24 412000 412000 409500 410000 127 82000
2011-06-27 409000 411000 408000 408000 113 81600
2011-06-28 407500 407500 403500 406000 197 81200
2011-06-29 403500 406500 402500 406500 158 81300
2011-06-30 406000 413500 403000 411000 213 82200
2011-07-01 411500 413500 409000 413000 113 82600
2011-07-04 413000 413000 411000 411500 102 82300
2011-07-05 411000 411000 406500 411000 157 82200
2011-07-06 410000 410000 404500 408000 149 81600
2011-07-07 406000 408000 405000 405000 77 81000
2011-07-08 405000 407500 405000 407000 74 81400
2011-07-11 407000 409000 405000 406000 85 81200
2011-07-12 405500 406500 403500 404000 123 80800
2011-07-13 406000 408000 404500 405500 132 81100
2011-07-14 405500 407500 402500 404500 90 80900
2011-07-15 404500 404500 402000 403000 122 80600
2011-07-19 404500 404500 402000 402500 49 80500
2011-07-20 403500 404000 401000 401500 127 80300
2011-07-21 401500 404000 400500 401500 103 80300
2011-07-22 402000 405000 401500 403000 120 80600
2011-07-25 405500 407000 403000 407000 107 81400
2011-07-26 405000 406000 402000 402500 62 80500
2011-07-27 401500 402000 400500 402000 103 80400
2011-07-28 402000 402000 399000 399000 117 79800
2011-07-29 399500 401500 399000 399000 48 79800
2011-08-01 399500 401000 399500 399500 38 79900
2011-08-02 398500 399500 398000 399500 70 79900
2011-08-03 399500 400000 397000 398000 82 79600
2011-08-04 399500 401500 398500 399000 100 79800
2011-08-05 395000 398000 388000 388000 317 77600
2011-08-08 389000 391000 377000 381000 355 76200
2011-08-09 372500 376500 360000 373000 414 74600
2011-08-10 385000 386500 368000 370000 228 74000
2011-08-11 365500 370000 364000 364000 251 72800
2011-08-12 370000 371500 360000 367000 195 73400
2011-08-15 371000 378500 370500 378000 148 75600
2011-08-16 380500 386500 378000 386500 145 77300
2011-08-17 386500 391000 384000 389000 82 77800
2011-08-18 389000 392500 388000 389000 86 77800
2011-08-19 385000 390000 382500 389500 66 77900
2011-08-22 388500 389000 386500 388500 37 77700
2011-08-23 386500 389000 386500 388000 67 77600
2011-08-24 388500 389000 384000 386000 112 77200
2011-08-25 385500 385500 377500 378000 233 75600
2011-08-26 378000 378500 374000 375000 80 75000
2011-08-29 375000 378000 374500 374500 109 74900
2011-08-30 375500 378000 373500 374500 147 74900
2011-08-31 375000 377500 375000 377500 58 75500
2011-09-01 379500 383000 378000 382500 74 76500
2011-09-02 383000 392000 383000 392000 150 78400
2011-09-05 387000 389000 386000 386500 81 77300
2011-09-06 387000 389000 379500 380000 208 76000
2011-09-07 383500 383500 376500 379000 119 75800
2011-09-08 379000 385000 377000 378500 87 75700
2011-09-09 375500 380000 374000 376500 223 75300
2011-09-12 376000 379500 371500 371500 152 74300
2011-09-13 371000 373000 370000 370500 212 74100
2011-09-14 370000 370500 360000 361500 248 72300
2011-09-15 360500 363500 355000 358500 256 71700
2011-09-16 359000 362000 357000 359000 248 71800
2011-09-20 357000 361000 353500 355000 161 71000
2011-09-21 353500 360500 353500 358000 116 71600
2011-09-22 358000 359000 356000 358000 101 71600
2011-09-26 356000 356500 349000 349500 232 69900
2011-09-27 353000 357500 347000 352500 180 70500
2011-09-28 355500 360000 350000 357000 167 71400
2011-09-29 353500 360500 352500 356500 146 71300
2011-09-30 356000 363500 356000 358500 199 71700
2011-10-03 358500 358500 354500 356500 90 71300
2011-10-04 356000 356000 350000 352000 116 70400
2011-10-05 351500 351500 343500 345000 251 69000
2011-10-06 345000 352500 345000 345500 113 69100
2011-10-07 348000 349500 345000 345000 151 69000
2011-10-11 350500 355000 347500 349000 118 69800
2011-10-12 351000 357000 351000 353500 105 70700
2011-10-13 358000 368000 355000 363500 145 72700
2011-10-14 365000 365500 359000 359000 82 71800
2011-10-17 364000 364000 358500 359000 90 71800
2011-10-18 359000 360000 353500 354000 118 70800
2011-10-19 357500 358000 354500 355000 86 71000
2011-10-20 356000 356000 352000 352500 83 70500
2011-10-21 355000 355000 351500 351500 86 70300
2011-10-24 356000 357000 351500 352000 74 70400
2011-10-25 353000 358000 353000 353500 79 70700
2011-10-26 354000 356500 353500 355000 144 71000
2011-10-27 355000 365000 353000 362000 301 72400
2011-10-28 368000 370000 365000 370000 209 74000
2011-10-31 370000 370000 367500 368000 145 73600
2011-11-01 367500 367500 363000 365500 113 73100
2011-11-02 365000 369500 363500 367000 137 73400
2011-11-04 367000 367500 365500 365500 102 73100
2011-11-07 365500 368000 360500 363500 165 72700
2011-11-08 363500 364000 359500 360000 101 72000
2011-11-09 360000 362000 359000 359500 83 71900
2011-11-10 358000 358000 353500 354000 176 70800
2011-11-11 353500 354000 351000 353500 176 70700
2011-11-14 357500 361000 354000 358500 166 71700
2011-11-15 357000 357000 350000 350500 179 70100
2011-11-16 343500 354000 343500 346000 284 69200
2011-11-17 346000 347000 343500 346500 123 69300
2011-11-18 343500 346500 343500 346500 206 69300
2011-11-21 347500 349000 342500 343500 340 68700
2011-11-22 343500 347500 341500 346000 256 69200
2011-11-24 346000 350000 345000 348500 198 69700
2011-11-25 350000 352000 349000 351000 208 70200
2011-11-28 338500 338500 333000 333000 233 66600
2011-11-29 336000 336500 330000 333500 310 66700
2011-11-30 334000 337500 332000 335000 234 67000
2011-12-01 339000 340000 336000 337500 235 67500
2011-12-02 337500 338500 336000 337000 123 67400
2011-12-05 340000 344000 339500 343000 150 68600
2011-12-06 343000 346000 337000 339000 162 67800
2011-12-07 340000 340000 335500 336500 237 67300
2011-12-08 335000 340000 333000 333500 212 66700
2011-12-09 334500 335000 331500 332000 204 66400
2011-12-12 334500 334500 332000 332000 122 66400
2011-12-13 332000 333500 330500 331000 131 66200
2011-12-14 331500 333500 331000 332000 137 66400
2011-12-15 332000 332000 329500 329500 214 65900
2011-12-16 332000 332000 328000 328000 98 65600
2011-12-19 328500 328500 326000 326500 195 65300
2011-12-20 325500 327000 325500 326000 133 65200
2011-12-21 328500 328500 325000 326000 185 65200
2011-12-22 325500 327000 324500 325000 144 65000
2011-12-26 325000 326500 324500 325500 123 65100
2011-12-27 325000 329500 325000 329500 145 65900
2011-12-28 329500 332500 328000 329000 131 65800
2011-12-29 330000 330500 325000 325500 141 65100
2011-12-30 325500 328500 325500 326500 108 65300


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。