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
2015-01-05 152700 153900 151200 153000 1895 153000
2015-01-06 152800 153800 151000 152600 1536 152600
2015-01-07 152200 157700 152200 156300 2179 156300
2015-01-08 157700 163700 156600 160700 2886 160700
2015-01-09 160500 164300 160000 163000 3429 163000
2015-01-13 163100 163700 161200 163500 1860 163500
2015-01-14 163300 167000 161800 166500 2983 166500
2015-01-15 166700 168800 166300 167200 2269 167200
2015-01-16 167200 168000 162200 164400 3263 164400
2015-01-19 166900 168100 163600 163900 1610 163900
2015-01-20 164500 166700 163100 165000 1255 165000
2015-01-21 165000 167600 164100 164300 1444 164300
2015-01-22 164300 164300 160600 160600 1406 160600
2015-01-23 160500 164300 160200 163500 1466 163500
2015-01-26 162700 163500 160900 161600 1152 161600
2015-01-27 160800 163300 159100 159300 1498 159300
2015-01-28 159000 160000 157500 157600 1285 157600
2015-01-29 157000 157600 151500 154400 3296 154400
2015-01-30 154400 155300 153000 153000 1169 153000
2015-02-02 154100 154100 148800 150400 2208 150400
2015-02-03 148900 149300 145000 146100 2676 146100
2015-02-04 145700 148800 144600 148000 1820 148000
2015-02-05 147100 151900 146300 150500 1583 150500
2015-02-06 151900 154900 150900 154700 1560 154700
2015-02-09 154700 154700 146000 148800 3121 148800
2015-02-10 149700 149700 146100 147000 2076 147000
2015-02-12 147100 150800 147100 150800 1501 150800
2015-02-13 150800 151000 148000 148600 1126 148600
2015-02-16 148600 150000 147700 149300 1164 149300
2015-02-17 148300 150900 147500 150400 1073 150400
2015-02-18 151200 151600 149600 151000 1169 151000
2015-02-19 151700 151800 150100 150700 1186 150700
2015-02-20 150700 150700 147600 148500 1603 148500
2015-02-23 148500 150000 147800 150000 1130 150000
2015-02-24 150000 151000 148800 150500 1105 150500
2015-02-25 150500 150900 148900 150800 1068 150800
2015-02-26 151000 154000 149200 152000 1499 152000
2015-02-27 154000 156700 152900 154300 2175 154300
2015-03-02 154800 156500 151900 151900 1892 151900
2015-03-03 153000 153100 150500 151400 1356 151400
2015-03-04 150500 151900 149100 151600 1829 151600
2015-03-05 151100 151600 148200 151100 2253 151100
2015-03-06 152000 152400 149400 149500 1566 149500
2015-03-09 149200 149500 147300 147900 1457 147900
2015-03-10 147300 148100 146300 147100 1722 147100
2015-03-11 146000 147200 145000 145500 1652 145500
2015-03-12 145200 146400 144600 144600 2274 144600
2015-03-13 144900 145300 144000 144900 1829 144900
2015-03-16 145000 145000 143500 144100 1156 144100
2015-03-17 144200 144800 143000 143700 1607 143700
2015-03-18 143300 145000 143000 145000 1831 145000
2015-03-19 146200 146800 144500 144600 1477 144600
2015-03-20 144600 146600 143500 145900 911 145900
2015-03-23 145900 147400 145700 146800 603 146800
2015-03-24 146200 147600 145000 147400 1142 147400
2015-03-25 148000 150400 147900 150300 680 150300
2015-03-26 150500 150700 146500 146500 2328 146500
2015-03-27 146900 149200 146100 149000 1113 149000
2015-03-30 150000 152500 149600 151000 2626 151000
2015-03-31 150900 152500 150900 151500 1738 151500
2015-04-01 151200 151200 147800 148500 2235 148500
2015-04-02 150500 151000 147500 151000 1509 151000
2015-04-03 150000 150800 148700 149500 556 149500
2015-04-06 149500 149700 147600 148500 1203 148500
2015-04-07 149600 150400 147900 150400 1215 150400
2015-04-08 150200 150200 148500 149200 1544 149200
2015-04-09 149200 150300 148700 150300 1218 150300
2015-04-10 150000 150700 149000 150700 1422 150700
2015-04-13 150900 151200 149000 151200 1520 151200
2015-04-14 151000 151600 150000 151200 654 151200
2015-04-15 151400 151600 150200 151600 655 151600
2015-04-16 151500 153500 150200 152800 1293 152800
2015-04-17 153200 153500 152500 153000 862 153000
2015-04-20 152900 152900 149300 150200 1596 150200
2015-04-21 150700 151700 149800 150700 968 150700
2015-04-22 150700 152000 150200 150200 928 150200
2015-04-23 150500 151300 150300 150900 1170 150900
2015-04-24 150800 153000 150800 152300 962 152300
2015-04-27 152900 154600 152500 154000 1873 154000
2015-04-28 154700 154700 152900 152900 884 152900
2015-04-30 152500 153100 151200 152400 1043 152400
2015-05-01 153000 153000 149500 150700 1936 150700
2015-05-07 151100 151600 149900 150000 1844 150000
2015-05-08 150300 152500 150100 151800 1164 151800
2015-05-11 150700 154300 150700 153500 1116 153500
2015-05-12 153500 154900 152000 153600 1247 153600
2015-05-13 153600 153600 152200 152700 736 152700
2015-05-14 152200 154000 152200 153300 871 153300
2015-05-15 154500 154500 153300 153400 825 153400
2015-05-18 153800 153800 153100 153800 607 153800
2015-05-19 153700 154000 153400 153400 804 153400
2015-05-20 153400 153900 152500 153800 958 153800
2015-05-21 153100 153600 153000 153500 1229 153500
2015-05-22 153000 153800 152800 153400 642 153400
2015-05-25 154800 154900 153900 154400 824 154400
2015-05-26 154000 154500 154000 154500 915 154500
2015-05-27 152000 152300 149800 150300 1928 150300
2015-05-28 150400 150900 148900 149800 996 149800
2015-05-29 149300 150100 147900 147900 1629 147900
2015-06-01 148000 148200 147000 147400 1058 147400
2015-06-02 148900 148900 147200 147500 908 147500
2015-06-03 147200 147500 146000 147500 1114 147500
2015-06-04 147000 147500 146100 146100 1205 146100
2015-06-05 146200 146500 144500 145500 1888 145500
2015-06-08 145000 145500 143100 143100 1355 143100
2015-06-09 143200 144800 143000 144800 1321 144800
2015-06-10 144800 144800 142200 143000 1940 143000
2015-06-11 143000 143300 141200 141500 1999 141500
2015-06-12 141600 143300 141600 142700 1029 142700
2015-06-15 141800 142300 141200 141900 902 141900
2015-06-16 141500 142400 140300 140700 1156 140700
2015-06-17 141900 141900 140000 140000 1600 140000
2015-06-18 139700 140100 136000 136200 2569 136200
2015-06-19 137100 138100 136100 136200 1261 136200
2015-06-22 136200 139100 136200 138000 1451 138000
2015-06-23 138000 138700 136000 136400 2166 136400
2015-06-24 136400 137000 136200 137000 703 137000
2015-06-25 137500 140700 137200 140000 1439 140000
2015-06-26 140000 140600 137500 138400 1353 138400
2015-06-29 137500 138200 136000 137500 1578 137500
2015-06-30 136500 137200 136300 136300 631 136300
2015-07-01 136300 136800 136000 136100 1162 136100
2015-07-02 138000 139700 135200 136200 2133 136200
2015-07-03 135900 138000 135600 136400 1554 136400
2015-07-06 136000 136000 132500 132800 2276 132800
2015-07-07 132900 133100 129500 129500 3031 129500
2015-07-08 129800 130100 126500 127400 3546 127400
2015-07-09 124500 128200 121000 127600 2667 127600
2015-07-10 126500 128900 124600 125500 1431 125500
2015-07-13 127400 130200 126800 129500 1012 129500
2015-07-14 130000 131500 127500 127800 2020 127800
2015-07-15 129200 130100 127900 129100 1517 129100
2015-07-16 128900 131700 128700 131700 1244 131700
2015-07-17 131700 131800 129300 130100 2209 130100
2015-07-21 130100 130400 128500 128700 1543 128700
2015-07-22 128900 130900 128200 130500 1159 130500
2015-07-23 130600 131900 130200 130200 1942 130200
2015-07-24 131600 136000 131200 133000 2227 133000
2015-07-27 132400 133100 130500 131500 410 131500
2015-07-28 131000 135700 130600 134900 1684 134900
2015-07-29 136000 136100 130600 131000 2273 131000
2015-07-30 132200 132700 131200 132300 348 132300
2015-07-31 133000 134800 133000 134800 960 134800
2015-08-03 134200 135500 133300 135400 523 135400
2015-08-04 135900 135900 132600 133200 912 133200
2015-08-05 132300 133500 132300 132700 874 132700
2015-08-06 132800 134200 131800 134200 1105 134200
2015-08-07 133300 133500 132900 132900 778 132900
2015-08-10 132700 133600 132000 132000 694 132000
2015-08-11 132100 132500 131500 132500 957 132500
2015-08-12 132000 132300 130900 131400 1057 131400
2015-08-13 131100 132400 130700 132100 704 132100
2015-08-14 132100 133000 130500 131500 1078 131500
2015-08-17 131000 132500 130900 131300 1244 131300
2015-08-18 131500 132200 130300 131300 924 131300
2015-08-19 131200 132100 131200 131500 348 131500
2015-08-20 131300 131800 130100 130100 1038 130100
2015-08-21 129700 129800 128500 129400 1074 129400
2015-08-24 127200 128000 122100 122800 2476 122800
2015-08-25 119800 125500 116400 118600 3255 118600
2015-08-26 122500 122900 119000 119800 1897 119800
2015-08-27 122800 122900 120000 120300 1805 120300
2015-08-28 121400 122200 120400 120400 2281 120400
2015-08-31 121600 123800 119700 120900 2638 120900
2015-09-01 120900 121000 119500 119500 1332 119500
2015-09-02 118600 119400 116400 117300 2940 117300
2015-09-03 116700 118300 116100 116600 2351 116600
2015-09-04 116600 117300 112300 113300 2988 113300
2015-09-07 112600 112800 109500 110300 3237 110300
2015-09-08 111100 112500 108200 108200 2685 108200
2015-09-09 111000 111700 109300 110300 2154 110300
2015-09-10 110600 111300 109300 111300 2087 111300
2015-09-11 109600 114900 109600 114900 2197 114900
2015-09-14 116800 118200 115000 115600 2371 115600
2015-09-15 115700 117600 115700 116700 1126 116700
2015-09-16 117000 119800 116400 118400 1900 118400
2015-09-17 119200 123900 119000 122900 1911 122900
2015-09-18 124900 124900 123300 123500 3009 123500
2015-09-24 123500 124200 122500 123000 1513 123000
2015-09-25 122600 127800 122600 127300 1187 127300
2015-09-28 127000 128100 126300 126600 1190 126600
2015-09-29 126600 126600 120400 122500 2238 122500
2015-09-30 123200 126100 122800 126100 1247 126100
2015-10-01 126100 131200 125700 129500 2606 129500
2015-10-02 130800 130800 127500 127900 1352 127900
2015-10-05 127900 130300 127700 129500 1070 129500
2015-10-06 130000 133400 130000 132000 2683 132000
2015-10-07 132000 133000 128500 129700 1485 129700
2015-10-08 130000 131100 129300 130100 811 130100
2015-10-09 131000 131000 129300 130400 914 130400
2015-10-13 130600 132000 129500 131400 1301 131400
2015-10-14 129500 130500 129000 129100 822 129100
2015-10-15 126100 128100 124600 126300 2672 126300
2015-10-16 126400 128500 126100 127800 1002 127800
2015-10-19 126600 127700 125100 125500 1160 125500
2015-10-20 126000 127100 125800 126600 765 126600
2015-10-21 126000 126700 125000 126300 1199 126300
2015-10-22 126100 127100 125100 125900 847 125900
2015-10-23 125700 126800 125600 126300 1764 126300
2015-10-26 127500 127800 126100 126200 1183 126200
2015-10-27 126700 127400 126300 127400 1167 127400
2015-10-28 127800 129400 127800 129100 1921 129100
2015-10-29 129200 130800 129200 130700 1743 130700
2015-10-30 130700 130700 128100 128900 2138 128900
2015-11-02 128700 129700 128100 129300 1156 129300
2015-11-04 130500 130500 128100 129900 2043 129900
2015-11-05 129800 130500 129700 130500 1344 130500
2015-11-06 130700 130700 129400 129600 1483 129600
2015-11-09 129600 129700 128800 129300 1350 129300
2015-11-10 128900 129700 128600 129700 1601 129700
2015-11-11 129700 129700 129100 129200 1085 129200
2015-11-12 129300 130000 129300 129500 870 129500
2015-11-13 129400 129500 128300 128900 1468 128900
2015-11-16 128300 129900 128200 129300 1560 129300
2015-11-17 129800 130400 129200 130300 1408 130300
2015-11-18 130500 130700 129500 130000 1705 130000
2015-11-19 129700 131400 129700 130500 1483 130500
2015-11-20 130500 132300 130300 132300 1064 132300
2015-11-24 132300 132700 132100 132200 1089 132200
2015-11-25 132300 133700 132200 133000 3211 133000
2015-11-26 129700 130900 129100 129100 2619 129100
2015-11-27 129000 129300 128000 129300 1446 129300
2015-11-30 128800 129000 128000 128000 1312 128000
2015-12-01 128700 129200 127900 128400 1599 128400
2015-12-02 128500 129900 128500 129600 1821 129600
2015-12-03 129700 130000 127000 129500 1598 129500
2015-12-04 128700 128900 127800 128900 742 128900
2015-12-07 128700 128700 127800 127900 1564 127900
2015-12-08 127600 128000 126000 126000 2119 126000
2015-12-09 126000 126600 125600 126000 1928 126000
2015-12-10 126000 126000 124300 124900 1694 124900
2015-12-11 126000 126000 124500 124800 1431 124800
2015-12-14 124700 127000 124300 126900 2694 126900
2015-12-15 125900 126000 124000 124300 1513 124300
2015-12-16 125000 126800 125000 126300 1090 126300
2015-12-17 127300 129800 127300 128400 3182 128400
2015-12-18 127900 129500 127400 129200 1093 129200
2015-12-21 128500 129500 127500 128500 764 128500
2015-12-22 129300 129600 127200 128200 1184 128200
2015-12-24 128100 128500 126100 126600 1410 126600
2015-12-25 127700 128000 125100 126100 2311 126100
2015-12-28 127500 129700 126600 128600 1698 128600
2015-12-29 128600 129000 127400 128000 1089 128000
2015-12-30 127300 129100 127300 128000 1216 128000


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。