イオンリート投資法人(3292)の株価時系列情報
イオンリート投資法人(3292)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 125,500 | 126,800 | 124,500 | 126,400 | 3,999 |
| 2018/12/27 | 126,100 | 127,300 | 125,500 | 125,500 | 4,401 |
| 2018/12/26 | 122,100 | 125,700 | 122,100 | 125,600 | 4,918 |
| 2018/12/25 | 120,600 | 123,900 | 120,000 | 122,800 | 7,048 |
| 2018/12/21 | 124,000 | 124,800 | 123,000 | 123,000 | 5,638 |
| 2018/12/20 | 125,000 | 125,200 | 123,400 | 124,000 | 5,881 |
| 2018/12/19 | 125,400 | 125,700 | 124,100 | 125,400 | 6,690 |
| 2018/12/18 | 128,000 | 128,000 | 126,300 | 126,900 | 3,011 |
| 2018/12/17 | 128,800 | 129,000 | 128,300 | 128,300 | 2,586 |
| 2018/12/14 | 128,000 | 129,100 | 127,800 | 128,500 | 4,495 |
| 2018/12/13 | 126,800 | 128,100 | 126,800 | 127,600 | 1,983 |
| 2018/12/12 | 126,200 | 128,100 | 126,200 | 127,600 | 6,090 |
| 2018/12/11 | 128,100 | 128,900 | 126,500 | 126,700 | 3,446 |
| 2018/12/10 | 129,800 | 129,900 | 127,400 | 127,400 | 3,565 |
| 2018/12/07 | 129,600 | 129,900 | 128,700 | 129,800 | 5,299 |
| 2018/12/06 | 129,300 | 129,700 | 128,800 | 129,700 | 3,860 |
| 2018/12/05 | 128,800 | 129,600 | 128,600 | 128,900 | 2,730 |
| 2018/12/04 | 127,500 | 129,200 | 127,500 | 128,800 | 3,912 |
| 2018/12/03 | 127,100 | 127,600 | 126,200 | 127,500 | 3,218 |
| 2018/11/30 | 126,500 | 127,100 | 125,300 | 126,900 | 3,277 |
| 2018/11/29 | 126,400 | 127,000 | 125,900 | 125,900 | 3,324 |
| 2018/11/28 | 126,900 | 127,100 | 126,300 | 127,100 | 2,388 |
| 2018/11/27 | 126,500 | 126,600 | 125,500 | 126,500 | 2,810 |
| 2018/11/26 | 127,100 | 127,400 | 126,200 | 126,500 | 1,785 |
| 2018/11/22 | 126,000 | 127,600 | 125,700 | 127,100 | 4,875 |
| 2018/11/21 | 126,200 | 126,800 | 125,200 | 126,600 | 2,107 |
| 2018/11/20 | 126,200 | 127,200 | 125,600 | 126,900 | 3,216 |
| 2018/11/19 | 124,900 | 126,500 | 124,300 | 126,400 | 2,625 |
| 2018/11/16 | 125,800 | 126,100 | 124,300 | 125,000 | 4,721 |
| 2018/11/15 | 125,100 | 126,200 | 124,600 | 125,700 | 4,562 |
| 2018/11/14 | 126,100 | 126,100 | 124,000 | 124,800 | 4,274 |
| 2018/11/13 | 125,900 | 126,200 | 125,000 | 125,500 | 3,080 |
| 2018/11/12 | 124,400 | 126,400 | 124,400 | 126,400 | 3,653 |
| 2018/11/09 | 126,200 | 126,400 | 124,300 | 124,300 | 3,048 |
| 2018/11/08 | 126,000 | 126,500 | 125,200 | 126,200 | 3,913 |
| 2018/11/07 | 125,500 | 126,300 | 125,200 | 125,900 | 3,350 |
| 2018/11/06 | 124,500 | 125,400 | 124,100 | 125,300 | 2,165 |
| 2018/11/05 | 124,600 | 125,400 | 124,100 | 124,500 | 3,647 |
| 2018/11/02 | 124,200 | 125,400 | 124,000 | 124,500 | 2,998 |
| 2018/11/01 | 124,500 | 125,700 | 123,500 | 124,800 | 5,050 |
| 2018/10/31 | 124,600 | 125,300 | 124,200 | 124,500 | 4,001 |
| 2018/10/30 | 125,200 | 126,000 | 124,400 | 124,400 | 2,528 |
| 2018/10/29 | 124,300 | 125,900 | 124,300 | 125,300 | 3,268 |
| 2018/10/26 | 125,600 | 126,300 | 124,100 | 124,600 | 4,138 |
| 2018/10/25 | 125,800 | 126,200 | 124,800 | 125,400 | 4,231 |
| 2018/10/24 | 125,800 | 126,500 | 125,600 | 126,000 | 4,638 |
| 2018/10/23 | 126,000 | 126,100 | 125,000 | 125,500 | 4,490 |
| 2018/10/22 | 125,700 | 126,300 | 125,200 | 125,600 | 4,419 |
| 2018/10/19 | 125,300 | 125,500 | 124,500 | 125,000 | 2,938 |
| 2018/10/18 | 124,800 | 125,900 | 124,800 | 125,300 | 3,738 |
| 2018/10/17 | 124,000 | 125,500 | 123,900 | 124,700 | 5,223 |
| 2018/10/16 | 121,700 | 123,600 | 121,700 | 123,300 | 3,204 |
| 2018/10/15 | 121,700 | 122,800 | 121,500 | 121,500 | 4,211 |
| 2018/10/12 | 123,500 | 124,700 | 121,300 | 121,300 | 5,749 |
| 2018/10/11 | 121,900 | 124,100 | 120,700 | 124,000 | 6,517 |
| 2018/10/10 | 122,000 | 122,800 | 121,500 | 122,200 | 3,945 |
| 2018/10/09 | 120,500 | 124,100 | 120,500 | 122,500 | 6,345 |
| 2018/10/05 | 121,000 | 121,100 | 120,000 | 120,300 | 2,678 |
| 2018/10/04 | 120,800 | 121,600 | 120,600 | 121,000 | 3,005 |
| 2018/10/03 | 122,700 | 122,700 | 120,700 | 120,700 | 4,968 |
| 2018/10/02 | 121,900 | 122,800 | 121,600 | 122,700 | 2,631 |
| 2018/10/01 | 121,100 | 122,200 | 120,800 | 121,600 | 3,969 |
| 2018/09/28 | 122,900 | 122,900 | 121,200 | 122,100 | 4,282 |
| 2018/09/27 | 121,600 | 122,300 | 121,100 | 122,300 | 3,445 |
| 2018/09/26 | 120,300 | 121,100 | 120,200 | 120,800 | 4,579 |
| 2018/09/25 | 119,200 | 120,700 | 119,100 | 120,700 | 3,329 |
| 2018/09/21 | 120,500 | 120,600 | 119,700 | 120,100 | 4,576 |
| 2018/09/20 | 121,000 | 121,600 | 120,100 | 120,200 | 1,989 |
| 2018/09/19 | 121,000 | 122,000 | 120,500 | 121,300 | 3,263 |
| 2018/09/18 | 119,500 | 121,500 | 119,500 | 121,100 | 5,292 |
| 2018/09/14 | 118,900 | 120,200 | 118,300 | 119,300 | 6,074 |
| 2018/09/13 | 119,900 | 120,500 | 118,700 | 118,700 | 7,229 |
| 2018/09/12 | 119,200 | 119,300 | 118,600 | 119,300 | 1,895 |
| 2018/09/11 | 117,900 | 119,200 | 117,700 | 118,600 | 3,641 |
| 2018/09/10 | 118,500 | 118,500 | 116,700 | 116,800 | 3,486 |
| 2018/09/07 | 119,200 | 120,200 | 118,500 | 118,700 | 3,637 |
| 2018/09/06 | 118,100 | 120,000 | 117,900 | 118,800 | 6,033 |
| 2018/09/05 | 118,300 | 119,200 | 117,600 | 118,700 | 5,049 |
| 2018/09/04 | 118,100 | 118,900 | 118,100 | 118,800 | 2,077 |
| 2018/09/03 | 119,000 | 119,700 | 118,500 | 118,500 | 3,038 |
| 2018/08/31 | 119,200 | 120,000 | 118,800 | 119,500 | 3,332 |
| 2018/08/30 | 120,300 | 120,600 | 119,400 | 119,800 | 2,260 |
| 2018/08/29 | 120,000 | 120,600 | 119,700 | 120,300 | 3,201 |
| 2018/08/28 | 120,000 | 120,400 | 119,200 | 120,300 | 3,255 |
| 2018/08/27 | 120,000 | 120,900 | 119,900 | 120,000 | 3,216 |
| 2018/08/24 | 118,400 | 120,100 | 118,400 | 119,700 | 3,798 |
| 2018/08/23 | 118,500 | 118,600 | 117,000 | 118,200 | 3,547 |
| 2018/08/22 | 119,100 | 119,400 | 118,000 | 118,800 | 4,218 |
| 2018/08/21 | 119,400 | 120,000 | 118,300 | 119,100 | 3,595 |
| 2018/08/20 | 119,300 | 119,800 | 118,800 | 119,800 | 2,130 |
| 2018/08/17 | 120,200 | 120,300 | 119,300 | 119,300 | 2,242 |
| 2018/08/16 | 120,200 | 120,300 | 119,600 | 120,200 | 2,696 |
| 2018/08/15 | 119,900 | 120,300 | 119,700 | 120,000 | 2,002 |
| 2018/08/14 | 120,500 | 120,600 | 119,400 | 119,900 | 4,094 |
| 2018/08/13 | 119,500 | 120,200 | 119,500 | 119,700 | 2,831 |
| 2018/08/10 | 120,300 | 120,500 | 119,700 | 119,700 | 2,939 |
| 2018/08/09 | 120,100 | 120,400 | 119,300 | 119,900 | 3,123 |
| 2018/08/08 | 120,100 | 120,900 | 119,800 | 120,100 | 4,401 |
| 2018/08/07 | 120,400 | 121,200 | 120,200 | 120,500 | 2,343 |
| 2018/08/06 | 120,700 | 121,200 | 120,400 | 121,000 | 3,222 |
| 2018/08/03 | 120,400 | 120,900 | 119,700 | 120,700 | 4,691 |
| 2018/08/02 | 119,500 | 120,800 | 119,400 | 120,800 | 3,740 |
| 2018/08/01 | 119,000 | 120,800 | 119,000 | 119,500 | 5,949 |
| 2018/07/31 | 120,700 | 120,900 | 118,600 | 119,500 | 11,810 |
| 2018/07/30 | 120,800 | 121,500 | 120,300 | 121,400 | 15,413 |
| 2018/07/27 | 121,000 | 121,700 | 120,400 | 120,800 | 7,033 |
| 2018/07/26 | 122,500 | 123,700 | 122,300 | 123,000 | 8,506 |
| 2018/07/25 | 123,100 | 124,300 | 122,500 | 123,000 | 5,240 |
| 2018/07/24 | 123,200 | 124,800 | 123,000 | 123,000 | 5,571 |
| 2018/07/23 | 125,000 | 125,000 | 122,700 | 123,400 | 8,872 |
| 2018/07/20 | 125,800 | 125,800 | 124,600 | 125,400 | 5,528 |
| 2018/07/19 | 126,300 | 126,500 | 125,600 | 125,600 | 4,905 |
| 2018/07/18 | 126,200 | 126,300 | 125,500 | 126,100 | 4,192 |
| 2018/07/17 | 126,300 | 126,400 | 125,300 | 126,200 | 7,959 |
| 2018/07/13 | 127,100 | 127,100 | 126,100 | 126,300 | 4,730 |
| 2018/07/12 | 127,600 | 128,700 | 126,700 | 127,100 | 4,357 |
| 2018/07/11 | 126,500 | 127,500 | 126,400 | 127,300 | 5,374 |
| 2018/07/10 | 128,000 | 129,100 | 126,200 | 127,200 | 12,121 |
| 2018/07/09 | 127,600 | 130,200 | 127,500 | 129,900 | 8,237 |
| 2018/07/06 | 127,900 | 128,300 | 127,400 | 127,600 | 5,434 |
| 2018/07/05 | 127,500 | 127,900 | 127,000 | 127,800 | 4,616 |
| 2018/07/04 | 126,800 | 127,700 | 126,100 | 127,300 | 4,829 |
| 2018/07/03 | 127,400 | 127,600 | 126,200 | 126,800 | 3,108 |
| 2018/07/02 | 127,600 | 128,200 | 126,700 | 127,300 | 6,590 |
| 2018/06/29 | 126,300 | 127,700 | 126,000 | 127,700 | 8,832 |
| 2018/06/28 | 126,000 | 126,000 | 124,800 | 125,500 | 3,503 |
| 2018/06/27 | 125,000 | 126,600 | 124,700 | 125,900 | 7,647 |
| 2018/06/26 | 123,500 | 125,300 | 123,000 | 125,300 | 9,922 |
| 2018/06/25 | 123,500 | 123,700 | 122,500 | 122,900 | 2,897 |
| 2018/06/22 | 122,900 | 123,900 | 122,900 | 123,300 | 5,539 |
| 2018/06/21 | 121,800 | 123,000 | 121,800 | 122,400 | 7,525 |
| 2018/06/20 | 122,800 | 123,300 | 122,000 | 122,000 | 5,045 |
| 2018/06/19 | 123,000 | 123,500 | 122,700 | 123,100 | 3,705 |
| 2018/06/18 | 122,900 | 123,700 | 122,900 | 123,000 | 2,934 |
| 2018/06/15 | 123,400 | 123,600 | 122,700 | 122,700 | 4,463 |
| 2018/06/14 | 123,600 | 123,800 | 123,200 | 123,700 | 3,040 |
| 2018/06/13 | 123,300 | 123,800 | 122,900 | 123,500 | 2,919 |
| 2018/06/12 | 123,200 | 123,700 | 123,100 | 123,200 | 3,126 |
| 2018/06/11 | 122,300 | 123,200 | 122,000 | 123,000 | 2,499 |
| 2018/06/08 | 121,300 | 123,000 | 120,600 | 122,300 | 5,163 |
| 2018/06/07 | 122,700 | 123,200 | 122,300 | 122,500 | 3,062 |
| 2018/06/06 | 122,500 | 123,600 | 122,500 | 122,700 | 2,753 |
| 2018/06/05 | 122,500 | 122,900 | 121,800 | 122,800 | 2,209 |
| 2018/06/04 | 122,100 | 122,800 | 121,300 | 122,700 | 3,761 |
| 2018/06/01 | 123,200 | 124,000 | 121,800 | 122,100 | 4,938 |
| 2018/05/31 | 122,600 | 123,000 | 121,700 | 123,000 | 4,688 |
| 2018/05/30 | 121,300 | 122,700 | 120,600 | 122,400 | 5,473 |
| 2018/05/29 | 121,200 | 121,600 | 120,800 | 121,600 | 5,789 |
| 2018/05/28 | 121,300 | 121,500 | 121,000 | 121,200 | 3,242 |
| 2018/05/25 | 120,100 | 121,300 | 119,700 | 121,000 | 3,121 |
| 2018/05/24 | 120,800 | 121,000 | 119,400 | 120,600 | 5,229 |
| 2018/05/23 | 121,300 | 121,300 | 119,600 | 120,800 | 3,893 |
| 2018/05/22 | 121,600 | 121,700 | 120,300 | 121,400 | 5,133 |
| 2018/05/21 | 119,800 | 121,800 | 119,700 | 121,700 | 11,494 |
| 2018/05/18 | 118,600 | 119,900 | 118,500 | 119,800 | 5,741 |
| 2018/05/17 | 117,100 | 118,700 | 117,100 | 118,700 | 3,276 |
| 2018/05/16 | 117,500 | 118,000 | 117,200 | 117,300 | 3,584 |
| 2018/05/15 | 117,400 | 118,200 | 117,400 | 117,700 | 4,868 |
| 2018/05/14 | 118,000 | 118,400 | 117,500 | 118,000 | 2,739 |
| 2018/05/11 | 117,000 | 117,900 | 116,700 | 117,400 | 3,679 |
| 2018/05/10 | 116,300 | 116,900 | 114,600 | 116,700 | 6,072 |
| 2018/05/09 | 116,000 | 117,400 | 116,000 | 116,000 | 4,208 |
| 2018/05/08 | 115,100 | 116,400 | 114,900 | 116,000 | 3,479 |
| 2018/05/07 | 114,900 | 115,500 | 114,200 | 115,100 | 3,710 |
| 2018/05/02 | 114,500 | 115,000 | 114,000 | 114,300 | 3,323 |
| 2018/05/01 | 113,500 | 114,700 | 113,500 | 114,100 | 3,061 |
| 2018/04/27 | 113,500 | 113,900 | 113,200 | 113,500 | 2,707 |
| 2018/04/26 | 114,000 | 114,100 | 113,500 | 113,500 | 2,322 |
| 2018/04/25 | 113,900 | 114,200 | 113,500 | 113,900 | 2,191 |
| 2018/04/24 | 113,800 | 114,100 | 113,000 | 114,000 | 3,316 |
| 2018/04/23 | 113,300 | 113,400 | 112,500 | 113,200 | 3,127 |
| 2018/04/20 | 113,700 | 113,800 | 112,900 | 112,900 | 2,431 |
| 2018/04/19 | 113,400 | 113,800 | 112,900 | 113,500 | 3,849 |
| 2018/04/18 | 112,800 | 113,400 | 112,600 | 113,400 | 3,382 |
| 2018/04/17 | 113,400 | 113,700 | 112,700 | 112,900 | 3,831 |
| 2018/04/16 | 114,500 | 114,500 | 113,500 | 113,500 | 2,968 |
| 2018/04/13 | 114,300 | 115,000 | 113,900 | 113,900 | 3,061 |
| 2018/04/12 | 114,000 | 115,000 | 114,000 | 115,000 | 3,693 |
| 2018/04/11 | 114,800 | 115,000 | 113,800 | 113,900 | 3,962 |
| 2018/04/10 | 115,800 | 116,200 | 114,700 | 114,800 | 4,007 |
| 2018/04/09 | 115,900 | 116,400 | 115,200 | 116,100 | 3,726 |
| 2018/04/06 | 115,600 | 116,000 | 114,800 | 115,200 | 4,085 |
| 2018/04/05 | 113,800 | 115,600 | 113,700 | 115,400 | 3,042 |
| 2018/04/04 | 115,000 | 115,800 | 113,800 | 113,800 | 2,705 |
| 2018/04/03 | 113,700 | 115,200 | 113,200 | 114,900 | 4,188 |
| 2018/04/02 | 112,600 | 114,000 | 112,300 | 113,700 | 3,609 |
| 2018/03/30 | 112,500 | 113,000 | 112,200 | 112,300 | 1,876 |
| 2018/03/29 | 112,500 | 112,700 | 111,900 | 112,200 | 2,265 |
| 2018/03/28 | 112,000 | 112,800 | 111,600 | 112,400 | 2,397 |
| 2018/03/27 | 111,300 | 112,200 | 111,100 | 111,800 | 4,270 |
| 2018/03/26 | 111,500 | 111,900 | 110,300 | 110,600 | 4,549 |
| 2018/03/23 | 112,500 | 113,200 | 111,700 | 111,800 | 3,720 |
| 2018/03/22 | 112,700 | 113,500 | 112,100 | 113,300 | 3,660 |
| 2018/03/20 | 111,600 | 113,000 | 111,600 | 112,900 | 2,732 |
| 2018/03/19 | 113,100 | 113,300 | 111,600 | 111,600 | 4,093 |
| 2018/03/16 | 112,700 | 113,400 | 112,000 | 113,000 | 3,669 |
| 2018/03/15 | 112,300 | 113,100 | 111,500 | 113,100 | 4,211 |
| 2018/03/14 | 111,700 | 112,500 | 111,300 | 112,500 | 4,229 |
| 2018/03/13 | 111,000 | 112,000 | 110,900 | 111,300 | 3,899 |
| 2018/03/12 | 111,000 | 112,000 | 110,700 | 110,700 | 3,588 |
| 2018/03/09 | 112,200 | 112,200 | 110,700 | 110,700 | 6,207 |
| 2018/03/08 | 112,400 | 112,700 | 111,600 | 111,600 | 3,009 |
| 2018/03/07 | 112,400 | 112,700 | 112,100 | 112,300 | 2,842 |
| 2018/03/06 | 112,400 | 112,500 | 111,900 | 112,400 | 2,301 |
| 2018/03/05 | 112,800 | 112,800 | 111,400 | 111,500 | 5,205 |
| 2018/03/02 | 113,000 | 113,300 | 111,900 | 112,800 | 4,513 |
| 2018/03/01 | 114,600 | 115,600 | 113,200 | 113,200 | 5,776 |
| 2018/02/28 | 115,500 | 115,600 | 114,200 | 114,600 | 4,463 |
| 2018/02/27 | 115,500 | 116,100 | 115,300 | 115,700 | 4,314 |
| 2018/02/26 | 115,000 | 115,700 | 114,900 | 115,300 | 4,843 |
| 2018/02/23 | 115,000 | 115,400 | 114,300 | 115,000 | 4,677 |
| 2018/02/22 | 115,300 | 115,800 | 114,300 | 114,300 | 3,419 |
| 2018/02/21 | 115,900 | 116,200 | 115,100 | 115,500 | 3,094 |
| 2018/02/20 | 115,600 | 116,200 | 115,000 | 115,400 | 3,152 |
| 2018/02/19 | 114,300 | 115,400 | 114,300 | 115,400 | 3,342 |
| 2018/02/16 | 114,100 | 114,500 | 113,000 | 113,900 | 5,851 |
| 2018/02/15 | 113,100 | 114,400 | 111,800 | 114,100 | 8,269 |
| 2018/02/14 | 114,000 | 114,100 | 113,200 | 113,600 | 7,849 |
| 2018/02/13 | 115,600 | 116,200 | 114,100 | 114,900 | 11,446 |
| 2018/02/09 | 113,700 | 114,300 | 113,200 | 113,900 | 6,790 |
| 2018/02/08 | 115,000 | 115,300 | 113,900 | 114,900 | 8,017 |
| 2018/02/07 | 115,000 | 116,500 | 113,900 | 113,900 | 6,230 |
| 2018/02/06 | 116,300 | 116,300 | 113,100 | 113,500 | 9,806 |
| 2018/02/05 | 117,900 | 118,000 | 116,800 | 117,700 | 4,185 |
| 2018/02/02 | 118,900 | 119,300 | 118,300 | 118,300 | 2,367 |
| 2018/02/01 | 119,700 | 119,800 | 118,100 | 118,900 | 5,905 |
| 2018/01/31 | 118,200 | 119,500 | 118,100 | 119,500 | 6,524 |
| 2018/01/30 | 119,500 | 119,600 | 118,600 | 118,700 | 3,589 |
| 2018/01/29 | 121,200 | 121,600 | 119,200 | 119,700 | 8,648 |
| 2018/01/26 | 124,800 | 124,800 | 123,300 | 123,900 | 6,908 |
| 2018/01/25 | 123,900 | 124,900 | 123,800 | 124,400 | 5,737 |
| 2018/01/24 | 123,200 | 123,800 | 123,000 | 123,800 | 3,018 |
| 2018/01/23 | 123,400 | 123,500 | 122,900 | 123,100 | 3,725 |
| 2018/01/22 | 123,400 | 123,400 | 122,700 | 123,000 | 3,006 |
| 2018/01/19 | 122,700 | 123,200 | 122,600 | 123,200 | 4,425 |
| 2018/01/18 | 123,000 | 123,400 | 122,100 | 122,800 | 6,869 |
| 2018/01/17 | 122,900 | 123,000 | 122,000 | 122,700 | 5,803 |
| 2018/01/16 | 122,600 | 123,100 | 122,200 | 122,900 | 3,802 |
| 2018/01/15 | 120,900 | 123,100 | 120,900 | 122,600 | 4,689 |
| 2018/01/12 | 120,800 | 121,300 | 120,600 | 120,900 | 4,857 |
| 2018/01/11 | 120,100 | 121,200 | 120,100 | 120,900 | 3,177 |
| 2018/01/10 | 120,300 | 121,200 | 119,700 | 120,600 | 3,919 |
| 2018/01/09 | 119,300 | 120,600 | 119,100 | 119,900 | 6,218 |
| 2018/01/05 | 119,000 | 119,300 | 118,700 | 119,000 | 2,793 |
| 2018/01/04 | 118,400 | 119,500 | 118,300 | 119,300 | 4,947 |