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
2012-01-04 329000 332000 327500 332000 118 66400
2012-01-05 332000 332500 329500 329500 153 65900
2012-01-06 329000 331500 328500 331500 117 66300
2012-01-10 331500 334000 330500 333500 152 66700
2012-01-11 333500 334000 331500 331500 68 66300
2012-01-12 333000 333000 329500 329500 80 65900
2012-01-13 329500 332000 328500 328500 186 65700
2012-01-16 328000 330000 327000 327500 105 65500
2012-01-17 328000 328000 325500 325500 124 65100
2012-01-18 326000 329000 325000 326000 124 65200
2012-01-19 327000 329000 326000 329000 118 65800
2012-01-20 330000 333000 329500 332000 155 66400
2012-01-23 334000 335000 332500 334000 207 66800
2012-01-24 335000 337500 330500 331500 183 66300
2012-01-25 334500 334500 331500 331500 170 66300
2012-01-26 331500 333500 330500 330500 208 66100
2012-01-27 332000 332000 328000 330000 222 66000
2012-01-30 330500 333000 330500 332500 105 66500
2012-01-31 332500 334500 332500 332500 104 66500
2012-02-01 332500 334500 331500 331500 110 66300
2012-02-02 333000 334500 332500 334000 76 66800
2012-02-03 335000 335000 334000 335000 116 67000
2012-02-06 337500 337500 335000 335500 121 67100
2012-02-07 336000 336000 334500 335500 118 67100
2012-02-08 336500 337000 335000 335000 170 67000
2012-02-09 336000 338000 334500 335500 190 67100
2012-02-10 337000 337000 333000 335500 188 67100
2012-02-13 335500 336000 334500 335500 104 67100
2012-02-14 336000 336000 334500 335500 125 67100
2012-02-15 336500 340000 336000 340000 267 68000
2012-02-16 340000 341000 338500 339500 122 67900
2012-02-17 342000 347500 341500 346000 279 69200
2012-02-20 354000 354500 350000 351000 248 70200
2012-02-21 352000 352500 348000 351500 176 70300
2012-02-22 351000 352500 349000 350500 189 70100
2012-02-23 351500 358500 351500 358500 254 71700
2012-02-24 361000 365500 361000 365500 512 73100
2012-02-27 372500 378000 370000 376000 523 75200
2012-02-28 376500 381500 371500 378500 385 75700
2012-02-29 378500 383500 374500 377500 366 75500
2012-03-01 376500 376500 370000 370000 373 74000
2012-03-02 373000 374500 370500 374500 151 74900
2012-03-05 375000 376000 370000 370500 163 74100
2012-03-06 373000 373000 366500 368000 140 73600
2012-03-07 365000 368000 361500 368000 147 73600
2012-03-08 370500 376000 370000 374500 180 74900
2012-03-09 379500 379500 376500 379000 202 75800
2012-03-12 379500 381500 379000 379500 187 75900
2012-03-13 379000 380500 377000 378000 139 75600
2012-03-14 382000 385000 380000 384500 236 76900
2012-03-15 386500 387000 384000 387000 116 77400
2012-03-16 387000 394000 387000 394000 244 78800
2012-03-19 394000 399500 394000 397500 213 79500
2012-03-21 397000 397000 389000 391000 271 78200
2012-03-22 390000 390500 384000 384500 200 76900
2012-03-23 382500 387500 380500 383000 189 76600
2012-03-26 383000 392000 383000 390000 159 78000
2012-03-27 393000 394500 391000 392000 135 78400
2012-03-28 393500 395000 385000 388500 351 77700
2012-03-29 390000 395000 390000 395000 179 79000
2012-03-30 395000 396500 393500 395000 251 79000
2012-04-02 395000 409500 395000 409500 406 81900
2012-04-03 409000 409000 402500 404000 203 80800
2012-04-04 403000 404000 389000 394000 471 78800
2012-04-05 392000 394500 390000 392500 317 78500
2012-04-06 397000 397000 391000 396500 162 79300
2012-04-09 394000 398500 391000 395000 152 79000
2012-04-10 393000 396500 393000 393500 120 78700
2012-04-11 389000 389000 385000 386500 322 77300
2012-04-12 387000 389500 385500 386500 156 77300
2012-04-13 389000 395000 386500 387000 171 77400
2012-04-16 392000 392000 385500 389000 253 77800
2012-04-17 391000 391000 385500 386000 132 77200
2012-04-18 390000 392000 387000 392000 112 78400
2012-04-19 391500 395000 390000 390000 101 78000
2012-04-20 393500 396000 390500 396000 165 79200
2012-04-23 398500 398500 394000 394000 123 78800
2012-04-24 394000 395500 386000 388000 226 77600
2012-04-25 388000 394500 388000 392500 254 78500
2012-04-26 392000 393000 388500 388500 129 77700
2012-04-27 393000 395000 387500 392000 281 78400
2012-05-01 392500 392500 387000 390000 339 78000
2012-05-02 392000 392000 387000 392000 253 78400
2012-05-07 391000 391000 384500 386000 321 77200
2012-05-08 386000 388000 382500 384000 308 76800
2012-05-09 384000 384500 381000 383500 282 76700
2012-05-10 381000 387000 381000 383500 213 76700
2012-05-11 382000 384500 379500 380500 209 76100
2012-05-14 380000 380000 377000 380000 181 76000
2012-05-15 375500 377000 372000 374000 313 74800
2012-05-16 373500 374500 369500 370000 217 74000
2012-05-17 369500 374000 369000 372000 181 74400
2012-05-18 368500 374000 366000 367000 279 73400
2012-05-21 365500 372000 365500 371500 77 74300
2012-05-22 375000 376000 374000 374000 149 74800
2012-05-23 376000 377000 371000 371000 211 74200
2012-05-24 372000 376000 372000 372000 82 74400
2012-05-25 374500 378000 373500 377000 211 75400
2012-05-28 378000 381500 376000 378500 192 75700
2012-05-29 364000 364500 360000 364000 335 72800
2012-05-30 364000 364000 360000 360500 76 72100
2012-05-31 359500 359500 354000 358500 303 71700
2012-06-01 356500 356500 350000 350000 247 70000
2012-06-04 344000 344000 337000 337000 314 67400
2012-06-05 337000 343000 337000 341000 148 68200
2012-06-06 342000 347500 340000 341000 244 68200
2012-06-07 345000 346000 343500 346000 186 69200
2012-06-08 348000 348000 342500 343500 147 68700
2012-06-11 345000 347500 342500 345000 138 69000
2012-06-12 345000 347000 342500 343500 124 68700
2012-06-13 346000 347000 344000 347000 82 69400
2012-06-14 348000 348500 345500 345500 126 69100
2012-06-15 351500 351500 346000 347000 196 69400
2012-06-18 348500 353000 348500 350500 140 70100
2012-06-19 352000 352500 349500 350500 135 70100
2012-06-20 352000 360500 352000 360000 189 72000
2012-06-21 360000 365000 358000 362000 158 72400
2012-06-22 358000 361000 358000 361000 213 72200
2012-06-25 361000 361500 358000 358000 83 71600
2012-06-26 358000 359000 356000 357500 119 71500
2012-06-27 354000 358500 354000 357000 90 71400
2012-06-28 360000 362500 358500 362000 98 72400
2012-06-29 364000 370500 361000 361000 303 72200
2012-07-02 368000 369000 365000 368000 141 73600
2012-07-03 372000 373000 367500 368500 192 73700
2012-07-04 373000 373000 368500 370500 83 74100
2012-07-05 370000 372000 366500 369000 89 73800
2012-07-06 369000 372500 368000 368500 160 73700
2012-07-09 367000 372000 363000 363000 101 72600
2012-07-10 363000 363000 360000 361500 115 72300
2012-07-11 360000 361500 359000 360000 111 72000
2012-07-12 360000 362500 357500 359500 91 71900
2012-07-13 357500 364000 357500 364000 47 72800
2012-07-17 366500 367000 364000 366500 109 73300
2012-07-18 367000 367000 361500 361500 74 72300
2012-07-19 360500 361500 358000 358000 197 71600
2012-07-20 359000 360000 357500 359000 99 71800
2012-07-23 359000 359000 354000 354000 94 70800
2012-07-24 352500 354000 350000 352000 173 70400
2012-07-25 350500 352000 348000 348500 137 69700
2012-07-26 350000 361000 350000 353000 96 70600
2012-07-27 353000 358500 353000 358500 54 71700
2012-07-30 359000 360500 357500 357500 130 71500
2012-07-31 357000 359000 355500 355500 169 71100
2012-08-01 356500 359000 356500 358000 40 71600
2012-08-02 360000 363000 358000 362000 149 72400
2012-08-03 359000 362000 359000 361000 69 72200
2012-08-06 362000 362000 359500 360000 63 72000
2012-08-07 360000 361000 359500 361000 81 72200
2012-08-08 362000 362000 360500 360500 81 72100
2012-08-09 360500 361500 356500 356500 190 71300
2012-08-10 356500 358500 355500 356500 70 71300
2012-08-13 359000 359000 355500 356500 82 71300
2012-08-14 356500 357000 355000 357000 68 71400
2012-08-15 357000 357000 355000 355000 64 71000
2012-08-16 355500 357500 355500 355500 70 71100
2012-08-17 359000 359500 356500 358500 89 71700
2012-08-20 360000 362000 360000 360000 78 72000
2012-08-21 360000 361500 359500 361500 60 72300
2012-08-22 360500 363500 360000 363500 60 72700
2012-08-23 363500 366500 363500 364000 133 72800
2012-08-24 365500 371000 364000 371000 191 74200
2012-08-27 371000 374500 370000 370500 205 74100
2012-08-28 370500 370500 364000 366000 153 73200
2012-08-29 365000 370000 365000 366500 37 73300
2012-08-30 366500 368500 365000 367500 70 73500
2012-08-31 364000 366500 363500 366000 103 73200
2012-09-03 365500 367000 364500 364500 72 72900
2012-09-04 367000 367000 362500 363000 112 72600
2012-09-05 363000 364000 361000 362000 122 72400
2012-09-06 362500 365000 361500 363000 88 72600
2012-09-07 365500 366000 363000 364000 62 72800
2012-09-10 366500 366500 363500 364500 118 72900
2012-09-11 365000 365000 363000 365000 100 73000
2012-09-12 365000 365000 362000 362000 130 72400
2012-09-13 363500 366500 362500 366500 67 73300
2012-09-14 368000 370000 367000 368500 194 73700
2012-09-18 371000 374500 370000 374500 110 74900
2012-09-19 375000 376500 373500 376000 197 75200
2012-09-20 376000 376500 374000 376000 94 75200
2012-09-21 378000 378000 375000 375500 153 75100
2012-09-24 377500 378000 375000 377000 107 75400
2012-09-25 376000 377000 375000 377000 150 75400
2012-09-26 371000 379500 371000 377000 265 75400
2012-09-27 377000 384000 375500 384000 210 76800
2012-09-28 384500 386500 383500 385000 227 77000
2012-10-01 387000 387500 384000 387500 179 77500
2012-10-02 387000 389000 385000 385000 239 77000
2012-10-03 385000 386000 381500 381500 197 76300
2012-10-04 381500 389000 381500 388500 191 77700
2012-10-05 389000 389000 384000 386500 124 77300
2012-10-09 387000 388500 385000 385500 128 77100
2012-10-10 385000 389000 384500 387500 115 77500
2012-10-11 385000 389000 385000 387500 194 77500
2012-10-12 389500 393000 388500 393000 169 78600
2012-10-15 393000 397000 393000 397000 190 79400
2012-10-16 397000 399000 396000 399000 139 79800
2012-10-17 399000 399500 396000 397500 306 79500
2012-10-18 398000 400000 396000 398000 275 79600
2012-10-19 397000 398000 395500 396000 337 79200
2012-10-22 396500 399000 395500 399000 211 79800
2012-10-23 399000 401000 397500 401000 290 80200
2012-10-24 400500 404000 400500 404000 414 80800
2012-10-25 402500 405000 401500 405000 262 81000
2012-10-26 406000 407000 404000 406000 216 81200
2012-10-29 407000 410000 406000 408000 467 81600
2012-10-30 408000 409500 401500 403000 476 80600
2012-10-31 403000 405000 397000 399500 726 79900
2012-11-01 399000 401000 397000 399500 324 79900
2012-11-02 402000 405000 399500 405000 355 81000
2012-11-05 405000 406000 403000 404000 346 80800
2012-11-06 404000 404000 400500 402000 336 80400
2012-11-07 402000 403000 401000 403000 206 80600
2012-11-08 403000 403000 400500 403000 262 80600
2012-11-09 401500 402000 399000 402000 265 80400
2012-11-12 401000 401500 397000 397500 337 79500
2012-11-13 397000 398000 396500 396500 197 79300
2012-11-14 396000 400000 396000 400000 257 80000
2012-11-15 400500 405000 399000 405000 238 81000
2012-11-16 405000 410500 405000 407000 353 81400
2012-11-19 407000 411500 407000 411500 225 82300
2012-11-20 412000 412000 410000 411500 216 82300
2012-11-21 411000 412500 410500 412000 259 82400
2012-11-22 411500 412500 411000 412500 263 82500
2012-11-26 413000 413000 412000 413000 361 82600
2012-11-27 412000 412500 410000 411500 462 82300
2012-11-28 396500 397500 394500 396000 608 79200
2012-11-29 396000 396000 391000 393500 411 78700
2012-11-30 395000 395500 393500 394500 178 78900
2012-12-03 396000 398500 395500 398500 192 79700
2012-12-04 399000 399000 396000 396000 172 79200
2012-12-05 396000 396500 394500 395500 172 79100
2012-12-06 396000 396000 393000 393500 115 78700
2012-12-07 396000 397000 394000 397000 85 79400
2012-12-10 397000 397000 395000 396000 102 79200
2012-12-11 395000 395500 393000 393000 104 78600
2012-12-12 393000 393000 390500 392000 120 78400
2012-12-13 392000 393000 391000 392000 106 78400
2012-12-14 394000 396500 392500 396500 159 79300
2012-12-17 397000 399500 397000 399500 186 79900
2012-12-18 400000 402500 400000 402500 223 80500
2012-12-19 402000 406000 400500 404000 293 80800
2012-12-20 405000 409000 405000 409000 182 81800
2012-12-21 409000 410000 406500 408000 301 81600
2012-12-25 408000 412500 408000 412500 290 82500
2012-12-26 413000 414500 413000 414000 213 82800
2012-12-27 415000 416000 411000 411000 237 82200
2012-12-28 413000 414000 410000 413000 258 82600


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。