積水ハウス・リート投資法人(3309)の株価時系列情報
積水ハウス・リート投資法人(3309)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 131,200 | 131,700 | 130,700 | 131,600 | 708 |
| 2017/12/28 | 130,800 | 131,400 | 130,700 | 131,200 | 1,070 |
| 2017/12/27 | 131,200 | 131,900 | 130,000 | 131,300 | 1,248 |
| 2017/12/26 | 130,500 | 131,200 | 130,500 | 131,200 | 1,436 |
| 2017/12/25 | 130,100 | 130,900 | 130,100 | 130,800 | 1,119 |
| 2017/12/22 | 130,500 | 130,800 | 129,600 | 130,000 | 1,921 |
| 2017/12/21 | 130,800 | 131,300 | 130,300 | 131,200 | 1,713 |
| 2017/12/20 | 131,400 | 131,500 | 130,600 | 131,100 | 1,845 |
| 2017/12/19 | 133,300 | 133,400 | 131,300 | 131,500 | 1,970 |
| 2017/12/18 | 132,800 | 133,500 | 131,900 | 133,400 | 3,029 |
| 2017/12/15 | 133,700 | 134,900 | 132,600 | 133,800 | 1,856 |
| 2017/12/14 | 134,100 | 135,800 | 134,100 | 134,100 | 1,905 |
| 2017/12/13 | 132,600 | 136,000 | 132,600 | 135,000 | 3,536 |
| 2017/12/12 | 133,000 | 133,500 | 132,300 | 132,600 | 3,133 |
| 2017/12/11 | 132,000 | 134,200 | 131,500 | 133,900 | 3,162 |
| 2017/12/08 | 132,500 | 132,800 | 131,800 | 131,900 | 2,182 |
| 2017/12/07 | 132,300 | 132,600 | 131,500 | 132,500 | 929 |
| 2017/12/06 | 132,200 | 132,700 | 131,200 | 132,300 | 2,130 |
| 2017/12/05 | 132,600 | 132,900 | 131,400 | 132,200 | 1,237 |
| 2017/12/04 | 132,400 | 133,500 | 132,100 | 133,000 | 2,029 |
| 2017/12/01 | 133,700 | 133,800 | 132,400 | 132,900 | 2,197 |
| 2017/11/30 | 132,300 | 133,500 | 131,800 | 133,500 | 3,224 |
| 2017/11/29 | 130,500 | 133,000 | 130,500 | 131,700 | 3,520 |
| 2017/11/28 | 129,500 | 131,000 | 129,400 | 130,800 | 2,717 |
| 2017/11/27 | 129,800 | 131,200 | 129,800 | 129,900 | 3,156 |
| 2017/11/24 | 127,700 | 129,800 | 127,700 | 129,800 | 2,346 |
| 2017/11/22 | 129,000 | 129,900 | 128,300 | 128,400 | 2,245 |
| 2017/11/21 | 127,100 | 129,400 | 126,700 | 129,200 | 3,229 |
| 2017/11/20 | 125,900 | 128,400 | 125,900 | 127,500 | 3,564 |
| 2017/11/17 | 124,500 | 126,200 | 124,400 | 125,800 | 3,290 |
| 2017/11/16 | 124,900 | 124,900 | 124,000 | 124,400 | 2,025 |
| 2017/11/15 | 124,400 | 124,800 | 123,900 | 124,100 | 2,705 |
| 2017/11/14 | 124,400 | 125,200 | 123,900 | 125,100 | 3,397 |
| 2017/11/13 | 124,900 | 125,000 | 123,800 | 124,100 | 2,017 |
| 2017/11/10 | 123,700 | 124,800 | 123,500 | 123,700 | 3,520 |
| 2017/11/09 | 124,000 | 124,400 | 123,700 | 123,900 | 2,313 |
| 2017/11/08 | 124,900 | 125,100 | 124,100 | 124,100 | 1,803 |
| 2017/11/07 | 124,900 | 125,200 | 123,900 | 124,800 | 3,043 |
| 2017/11/06 | 125,600 | 125,800 | 124,800 | 124,900 | 3,250 |
| 2017/11/02 | 125,300 | 126,300 | 125,300 | 125,900 | 2,104 |
| 2017/11/01 | 125,900 | 126,300 | 125,300 | 125,300 | 2,406 |
| 2017/10/31 | 127,000 | 127,100 | 125,900 | 125,900 | 2,263 |
| 2017/10/30 | 126,600 | 127,300 | 126,600 | 126,700 | 2,436 |
| 2017/10/27 | 126,900 | 127,200 | 126,500 | 126,800 | 4,045 |
| 2017/10/26 | 129,800 | 130,000 | 129,200 | 129,600 | 4,626 |
| 2017/10/25 | 130,000 | 130,000 | 129,500 | 129,700 | 2,029 |
| 2017/10/24 | 129,800 | 130,300 | 129,600 | 130,000 | 1,860 |
| 2017/10/23 | 130,600 | 130,800 | 129,700 | 130,100 | 1,861 |
| 2017/10/20 | 131,200 | 131,200 | 130,400 | 130,700 | 1,836 |
| 2017/10/19 | 130,500 | 131,400 | 129,800 | 131,000 | 2,989 |
| 2017/10/18 | 130,000 | 130,500 | 129,800 | 130,500 | 3,232 |
| 2017/10/17 | 130,200 | 130,500 | 129,300 | 130,200 | 2,479 |
| 2017/10/16 | 130,100 | 130,700 | 129,700 | 130,700 | 1,773 |
| 2017/10/13 | 129,100 | 130,600 | 129,100 | 130,200 | 3,115 |
| 2017/10/12 | 129,100 | 129,500 | 129,100 | 129,500 | 1,672 |
| 2017/10/11 | 129,900 | 130,200 | 129,200 | 129,200 | 2,285 |
| 2017/10/10 | 131,600 | 131,600 | 129,900 | 130,000 | 1,441 |
| 2017/10/06 | 132,000 | 132,700 | 130,800 | 131,100 | 2,398 |
| 2017/10/05 | 131,800 | 132,600 | 131,700 | 132,300 | 1,125 |
| 2017/10/04 | 132,100 | 132,800 | 131,400 | 131,800 | 1,326 |
| 2017/10/03 | 130,900 | 132,100 | 130,600 | 131,700 | 2,184 |
| 2017/10/02 | 131,800 | 131,800 | 129,600 | 130,700 | 2,069 |
| 2017/09/29 | 129,500 | 130,700 | 129,400 | 130,000 | 2,417 |
| 2017/09/28 | 129,300 | 130,300 | 129,000 | 129,400 | 1,755 |
| 2017/09/27 | 130,000 | 130,600 | 128,900 | 129,800 | 1,502 |
| 2017/09/26 | 130,000 | 130,800 | 129,600 | 130,000 | 1,390 |
| 2017/09/25 | 129,500 | 130,700 | 129,100 | 130,300 | 1,237 |
| 2017/09/22 | 129,500 | 129,700 | 129,000 | 129,600 | 2,340 |
| 2017/09/21 | 129,500 | 130,300 | 129,500 | 129,500 | 1,934 |
| 2017/09/20 | 130,100 | 130,600 | 129,100 | 130,200 | 1,611 |
| 2017/09/19 | 130,600 | 130,600 | 129,600 | 130,100 | 1,888 |
| 2017/09/15 | 131,600 | 131,600 | 129,700 | 129,700 | 3,222 |
| 2017/09/14 | 129,500 | 131,000 | 129,400 | 131,000 | 1,838 |
| 2017/09/13 | 130,000 | 130,200 | 128,900 | 130,200 | 2,369 |
| 2017/09/12 | 130,200 | 130,600 | 129,600 | 130,000 | 1,519 |
| 2017/09/11 | 131,100 | 131,600 | 130,400 | 130,400 | 1,383 |
| 2017/09/08 | 132,500 | 132,700 | 131,000 | 131,000 | 2,576 |
| 2017/09/07 | 132,600 | 132,800 | 131,100 | 132,100 | 1,386 |
| 2017/09/06 | 131,200 | 131,700 | 130,300 | 131,600 | 1,743 |
| 2017/09/05 | 132,600 | 133,800 | 131,500 | 132,100 | 1,550 |
| 2017/09/04 | 133,800 | 134,200 | 131,600 | 133,500 | 2,555 |
| 2017/09/01 | 134,900 | 135,300 | 133,600 | 134,000 | 1,361 |
| 2017/08/31 | 135,200 | 135,900 | 135,000 | 135,200 | 1,212 |
| 2017/08/30 | 135,300 | 136,000 | 134,900 | 135,500 | 1,044 |
| 2017/08/29 | 134,700 | 136,200 | 134,700 | 135,400 | 1,775 |
| 2017/08/28 | 134,400 | 135,400 | 134,200 | 135,400 | 1,936 |
| 2017/08/25 | 134,700 | 135,400 | 134,300 | 134,700 | 1,443 |
| 2017/08/24 | 135,200 | 135,700 | 134,700 | 135,100 | 1,417 |
| 2017/08/23 | 135,900 | 135,900 | 134,800 | 135,300 | 784 |
| 2017/08/22 | 135,500 | 135,800 | 135,000 | 135,000 | 1,145 |
| 2017/08/21 | 135,300 | 135,900 | 134,900 | 135,700 | 1,217 |
| 2017/08/18 | 134,400 | 136,000 | 134,400 | 135,200 | 1,743 |
| 2017/08/17 | 134,800 | 135,700 | 134,500 | 135,200 | 1,092 |
| 2017/08/16 | 135,400 | 135,900 | 134,300 | 135,100 | 1,358 |
| 2017/08/15 | 133,400 | 134,600 | 133,300 | 134,500 | 1,244 |
| 2017/08/14 | 133,500 | 134,000 | 132,700 | 133,900 | 2,475 |
| 2017/08/10 | 135,300 | 135,300 | 133,600 | 133,900 | 1,626 |
| 2017/08/09 | 135,400 | 135,900 | 134,400 | 135,000 | 1,678 |
| 2017/08/08 | 134,100 | 135,800 | 134,100 | 135,400 | 1,489 |
| 2017/08/07 | 134,700 | 136,200 | 134,100 | 134,300 | 1,912 |
| 2017/08/04 | 135,000 | 136,200 | 134,800 | 135,400 | 2,126 |
| 2017/08/03 | 134,600 | 135,600 | 134,600 | 135,500 | 1,245 |
| 2017/08/02 | 134,500 | 135,600 | 134,200 | 134,200 | 2,321 |
| 2017/08/01 | 135,800 | 136,400 | 134,600 | 134,900 | 2,915 |
| 2017/07/31 | 134,500 | 136,400 | 134,000 | 136,400 | 2,274 |
| 2017/07/28 | 132,700 | 135,400 | 132,700 | 135,000 | 2,650 |
| 2017/07/27 | 133,200 | 134,800 | 132,700 | 133,100 | 2,484 |
| 2017/07/26 | 133,000 | 134,200 | 132,000 | 133,200 | 2,781 |
| 2017/07/25 | 131,700 | 134,200 | 131,700 | 132,900 | 4,041 |
| 2017/07/24 | 131,000 | 132,400 | 131,000 | 132,000 | 1,970 |
| 2017/07/21 | 130,500 | 131,200 | 129,500 | 130,700 | 2,384 |
| 2017/07/20 | 129,200 | 131,200 | 129,100 | 130,200 | 4,306 |
| 2017/07/19 | 127,300 | 129,100 | 127,200 | 128,700 | 3,131 |
| 2017/07/18 | 128,300 | 128,500 | 126,300 | 127,000 | 5,610 |
| 2017/07/14 | 130,300 | 130,500 | 129,300 | 129,300 | 2,991 |
| 2017/07/13 | 130,000 | 131,500 | 130,000 | 130,900 | 2,477 |
| 2017/07/12 | 130,500 | 130,700 | 129,200 | 129,800 | 2,412 |
| 2017/07/11 | 130,100 | 130,500 | 129,100 | 130,500 | 2,799 |
| 2017/07/10 | 132,500 | 133,800 | 130,000 | 130,500 | 2,768 |
| 2017/07/07 | 133,200 | 133,200 | 131,000 | 131,700 | 2,293 |
| 2017/07/06 | 131,800 | 133,600 | 131,700 | 133,200 | 2,620 |
| 2017/07/05 | 132,000 | 132,800 | 130,300 | 132,200 | 2,284 |
| 2017/07/04 | 133,800 | 134,800 | 132,300 | 132,400 | 2,535 |
| 2017/07/03 | 134,700 | 134,800 | 133,700 | 133,800 | 959 |
| 2017/06/30 | 135,200 | 135,200 | 133,700 | 134,100 | 2,023 |
| 2017/06/29 | 134,600 | 135,200 | 133,800 | 134,700 | 3,323 |
| 2017/06/28 | 136,600 | 136,600 | 134,700 | 134,800 | 2,345 |
| 2017/06/27 | 136,900 | 137,000 | 135,500 | 137,000 | 2,309 |
| 2017/06/26 | 137,100 | 137,700 | 136,200 | 136,500 | 2,146 |
| 2017/06/23 | 138,500 | 139,200 | 137,100 | 137,500 | 2,501 |
| 2017/06/22 | 139,200 | 139,200 | 138,400 | 138,900 | 1,257 |
| 2017/06/21 | 140,900 | 140,900 | 138,700 | 138,700 | 2,265 |
| 2017/06/20 | 140,000 | 140,400 | 139,700 | 140,000 | 1,619 |
| 2017/06/19 | 140,700 | 140,800 | 139,800 | 140,400 | 1,149 |
| 2017/06/16 | 140,800 | 141,200 | 139,700 | 140,700 | 1,819 |
| 2017/06/15 | 140,500 | 141,400 | 139,900 | 141,400 | 1,713 |
| 2017/06/14 | 141,300 | 141,300 | 139,400 | 140,200 | 2,008 |
| 2017/06/13 | 140,700 | 141,400 | 139,700 | 141,300 | 1,844 |
| 2017/06/12 | 139,500 | 140,900 | 139,500 | 140,700 | 1,201 |
| 2017/06/09 | 140,800 | 141,100 | 139,000 | 139,200 | 1,998 |
| 2017/06/08 | 140,800 | 141,300 | 140,200 | 140,200 | 1,664 |
| 2017/06/07 | 140,800 | 141,700 | 140,600 | 141,400 | 1,493 |
| 2017/06/06 | 140,200 | 141,400 | 140,200 | 140,900 | 1,542 |
| 2017/06/05 | 141,100 | 141,700 | 140,700 | 140,700 | 1,380 |
| 2017/06/02 | 141,100 | 141,600 | 140,300 | 141,100 | 2,266 |
| 2017/06/01 | 139,400 | 141,400 | 139,400 | 141,400 | 1,633 |
| 2017/05/31 | 140,200 | 140,300 | 138,800 | 140,100 | 4,671 |
| 2017/05/30 | 141,600 | 142,100 | 139,800 | 140,200 | 4,786 |
| 2017/05/29 | 143,600 | 144,000 | 141,800 | 142,000 | 2,850 |
| 2017/05/26 | 143,200 | 145,100 | 143,100 | 144,300 | 7,139 |
| 2017/05/25 | 143,200 | 144,000 | 143,000 | 143,200 | 20,980 |
| 2017/05/24 | 146,500 | 147,900 | 144,800 | 146,000 | 15,019 |
| 2017/05/23 | 144,000 | 146,400 | 143,800 | 146,300 | 3,832 |
| 2017/05/22 | 144,200 | 145,500 | 143,600 | 144,200 | 3,451 |
| 2017/05/19 | 145,800 | 145,900 | 143,600 | 144,200 | 1,659 |
| 2017/05/18 | 143,500 | 146,400 | 143,100 | 146,400 | 8,185 |
| 2017/05/17 | 142,200 | 143,600 | 141,500 | 143,500 | 4,070 |
| 2017/05/16 | 142,100 | 142,800 | 141,600 | 141,700 | 2,394 |
| 2017/05/15 | 141,900 | 142,900 | 141,800 | 142,100 | 854 |
| 2017/05/12 | 142,300 | 142,400 | 141,600 | 141,900 | 1,018 |
| 2017/05/11 | 143,100 | 143,800 | 142,100 | 142,100 | 1,983 |
| 2017/05/10 | 144,000 | 145,300 | 142,200 | 143,300 | 4,338 |
| 2017/05/09 | 146,800 | 146,900 | 144,600 | 145,000 | 2,438 |
| 2017/05/08 | 145,900 | 147,200 | 145,700 | 145,700 | 2,826 |
| 2017/05/02 | 142,900 | 147,200 | 142,600 | 146,400 | 2,783 |
| 2017/05/01 | 143,800 | 143,800 | 142,700 | 143,300 | 1,239 |
| 2017/04/28 | 142,300 | 143,100 | 141,300 | 142,300 | 2,969 |
| 2017/04/27 | 142,400 | 143,400 | 141,500 | 142,600 | 1,892 |
| 2017/04/26 | 144,000 | 144,400 | 142,100 | 142,800 | 2,563 |
| 2017/04/25 | 146,500 | 147,700 | 145,900 | 146,000 | 2,567 |
| 2017/04/24 | 148,600 | 149,500 | 146,000 | 146,500 | 3,312 |
| 2017/04/21 | 147,400 | 149,200 | 147,200 | 148,400 | 2,349 |
| 2017/04/20 | 146,100 | 147,400 | 145,800 | 147,400 | 2,104 |
| 2017/04/19 | 148,400 | 149,200 | 145,600 | 146,100 | 3,454 |
| 2017/04/18 | 149,700 | 150,600 | 147,900 | 148,500 | 3,192 |
| 2017/04/17 | 145,200 | 149,400 | 144,400 | 148,400 | 2,478 |
| 2017/04/14 | 145,000 | 147,800 | 144,700 | 144,800 | 2,485 |
| 2017/04/13 | 146,800 | 147,800 | 145,200 | 146,100 | 3,247 |
| 2017/04/12 | 148,000 | 149,500 | 145,600 | 145,600 | 4,244 |
| 2017/04/11 | 148,100 | 149,400 | 147,200 | 148,100 | 2,255 |
| 2017/04/10 | 146,700 | 149,300 | 146,200 | 148,200 | 2,063 |
| 2017/04/07 | 147,000 | 147,300 | 145,300 | 146,800 | 3,399 |
| 2017/04/06 | 143,600 | 148,100 | 143,600 | 148,100 | 3,192 |
| 2017/04/05 | 144,600 | 146,600 | 143,100 | 144,200 | 4,007 |
| 2017/04/04 | 144,700 | 146,100 | 144,200 | 145,300 | 3,244 |
| 2017/04/03 | 146,500 | 146,700 | 144,900 | 145,100 | 2,639 |
| 2017/03/31 | 145,700 | 147,800 | 145,700 | 147,600 | 2,629 |
| 2017/03/30 | 147,600 | 147,900 | 145,600 | 146,000 | 3,743 |
| 2017/03/29 | 147,900 | 148,600 | 146,500 | 147,300 | 2,501 |
| 2017/03/28 | 149,800 | 150,000 | 148,100 | 148,300 | 1,692 |
| 2017/03/27 | 149,400 | 149,500 | 147,700 | 148,600 | 1,585 |
| 2017/03/24 | 148,400 | 149,300 | 147,000 | 148,100 | 1,805 |
| 2017/03/23 | 147,500 | 148,200 | 146,500 | 147,200 | 1,625 |
| 2017/03/22 | 146,600 | 150,000 | 146,600 | 148,500 | 1,465 |
| 2017/03/21 | 148,400 | 148,400 | 146,400 | 146,600 | 1,545 |
| 2017/03/17 | 148,200 | 149,500 | 146,800 | 147,800 | 2,901 |
| 2017/03/16 | 147,200 | 148,000 | 146,500 | 147,500 | 2,712 |
| 2017/03/15 | 147,600 | 148,400 | 146,800 | 147,800 | 1,735 |
| 2017/03/14 | 149,700 | 150,900 | 147,000 | 147,400 | 2,735 |
| 2017/03/13 | 148,700 | 150,900 | 148,300 | 150,300 | 1,642 |
| 2017/03/10 | 151,900 | 151,900 | 149,200 | 149,200 | 1,718 |
| 2017/03/09 | 149,800 | 151,700 | 149,300 | 150,700 | 1,720 |
| 2017/03/08 | 152,100 | 152,400 | 150,500 | 150,600 | 1,453 |
| 2017/03/07 | 151,600 | 152,600 | 151,600 | 152,100 | 923 |
| 2017/03/06 | 151,300 | 153,800 | 151,100 | 152,400 | 798 |
| 2017/03/03 | 151,400 | 153,100 | 150,600 | 152,200 | 1,681 |
| 2017/03/02 | 151,100 | 153,000 | 150,900 | 153,000 | 937 |
| 2017/03/01 | 152,100 | 153,500 | 151,100 | 151,100 | 466 |
| 2017/02/28 | 153,600 | 154,800 | 152,200 | 153,000 | 1,772 |
| 2017/02/27 | 152,300 | 154,000 | 151,500 | 152,900 | 1,441 |
| 2017/02/24 | 151,800 | 153,900 | 150,400 | 153,900 | 1,141 |
| 2017/02/23 | 149,900 | 152,500 | 149,900 | 152,400 | 992 |
| 2017/02/22 | 149,300 | 150,900 | 149,000 | 150,900 | 994 |
| 2017/02/21 | 149,200 | 149,800 | 148,500 | 149,300 | 543 |
| 2017/02/20 | 148,300 | 149,800 | 148,000 | 149,800 | 1,242 |
| 2017/02/17 | 148,900 | 149,400 | 148,000 | 148,400 | 1,207 |
| 2017/02/16 | 148,700 | 149,500 | 148,400 | 148,400 | 1,101 |
| 2017/02/15 | 148,700 | 149,500 | 148,300 | 149,000 | 1,047 |
| 2017/02/14 | 149,000 | 150,800 | 148,500 | 148,700 | 1,151 |
| 2017/02/13 | 148,700 | 150,900 | 148,200 | 149,100 | 1,951 |
| 2017/02/10 | 148,600 | 149,700 | 148,200 | 148,700 | 1,322 |
| 2017/02/09 | 149,700 | 150,700 | 148,400 | 148,500 | 1,221 |
| 2017/02/08 | 152,200 | 152,200 | 149,500 | 149,500 | 1,573 |
| 2017/02/07 | 150,300 | 152,900 | 149,700 | 152,700 | 1,875 |
| 2017/02/06 | 148,700 | 152,000 | 148,100 | 151,400 | 1,559 |
| 2017/02/03 | 148,800 | 150,700 | 148,100 | 148,900 | 2,523 |
| 2017/02/02 | 151,500 | 152,200 | 148,600 | 148,800 | 1,599 |
| 2017/02/01 | 150,400 | 152,200 | 149,900 | 152,200 | 1,520 |
| 2017/01/31 | 150,500 | 152,500 | 150,500 | 152,000 | 1,753 |
| 2017/01/30 | 149,500 | 150,100 | 148,800 | 149,800 | 1,560 |
| 2017/01/27 | 149,400 | 150,100 | 149,300 | 150,100 | 1,143 |
| 2017/01/26 | 150,400 | 150,600 | 149,200 | 149,800 | 1,563 |
| 2017/01/25 | 149,700 | 151,100 | 149,000 | 150,700 | 1,559 |
| 2017/01/24 | 150,900 | 151,300 | 149,200 | 149,700 | 1,683 |
| 2017/01/23 | 151,200 | 151,800 | 149,300 | 149,900 | 1,309 |
| 2017/01/20 | 147,800 | 151,800 | 147,600 | 151,600 | 2,166 |
| 2017/01/19 | 147,200 | 148,500 | 147,200 | 147,900 | 464 |
| 2017/01/18 | 147,000 | 148,100 | 147,000 | 148,000 | 716 |
| 2017/01/17 | 149,700 | 149,700 | 146,700 | 147,800 | 817 |
| 2017/01/16 | 148,400 | 149,600 | 147,600 | 148,800 | 977 |
| 2017/01/13 | 148,100 | 148,800 | 146,800 | 148,400 | 1,680 |
| 2017/01/12 | 149,700 | 149,800 | 147,800 | 148,900 | 1,219 |
| 2017/01/11 | 149,900 | 150,900 | 149,200 | 149,700 | 1,904 |
| 2017/01/10 | 152,400 | 152,700 | 149,600 | 150,400 | 3,036 |
| 2017/01/06 | 152,400 | 153,200 | 151,300 | 152,300 | 2,758 |
| 2017/01/05 | 150,000 | 153,600 | 150,000 | 152,400 | 1,851 |
| 2017/01/04 | 150,100 | 150,700 | 148,700 | 150,700 | 1,470 |