いちごオフィスリート投資法人(8975)の株価時系列情報
いちごオフィスリート投資法人(8975)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 |
|---|---|---|---|---|---|
| 2011/12/30 | 29,900 | 30,450 | 28,900 | 30,450 | 429 |
| 2011/12/29 | 29,700 | 30,000 | 29,700 | 29,920 | 1,060 |
| 2011/12/28 | 28,630 | 29,490 | 28,630 | 29,490 | 452 |
| 2011/12/27 | 27,810 | 28,630 | 27,810 | 28,630 | 423 |
| 2011/12/26 | 28,520 | 28,560 | 27,480 | 27,860 | 557 |
| 2011/12/22 | 28,450 | 28,500 | 27,600 | 27,600 | 420 |
| 2011/12/21 | 28,400 | 28,460 | 28,000 | 28,440 | 265 |
| 2011/12/20 | 27,410 | 27,830 | 27,350 | 27,830 | 229 |
| 2011/12/19 | 27,350 | 28,000 | 27,350 | 27,380 | 580 |
| 2011/12/16 | 27,110 | 27,550 | 27,110 | 27,350 | 445 |
| 2011/12/15 | 27,500 | 27,950 | 26,500 | 26,500 | 1,075 |
| 2011/12/14 | 26,800 | 27,100 | 26,700 | 27,000 | 260 |
| 2011/12/13 | 27,000 | 27,200 | 26,520 | 26,640 | 259 |
| 2011/12/12 | 27,630 | 27,800 | 27,200 | 27,200 | 151 |
| 2011/12/09 | 28,300 | 28,460 | 27,800 | 27,800 | 367 |
| 2011/12/08 | 28,000 | 28,550 | 28,000 | 28,500 | 144 |
| 2011/12/07 | 28,420 | 28,740 | 27,600 | 28,540 | 609 |
| 2011/12/06 | 28,100 | 28,700 | 27,600 | 28,350 | 343 |
| 2011/12/05 | 28,000 | 28,350 | 27,900 | 28,100 | 147 |
| 2011/12/02 | 27,380 | 28,140 | 27,300 | 28,090 | 326 |
| 2011/12/01 | 26,820 | 27,880 | 26,750 | 27,880 | 355 |
| 2011/11/30 | 26,590 | 27,000 | 26,560 | 26,950 | 308 |
| 2011/11/29 | 26,000 | 26,500 | 25,800 | 26,480 | 827 |
| 2011/11/28 | 25,500 | 25,610 | 25,110 | 25,310 | 289 |
| 2011/11/25 | 25,700 | 26,190 | 25,450 | 26,000 | 199 |
| 2011/11/24 | 25,810 | 25,980 | 25,200 | 25,750 | 677 |
| 2011/11/22 | 25,200 | 25,500 | 25,000 | 25,310 | 369 |
| 2011/11/21 | 26,000 | 26,270 | 25,100 | 25,500 | 795 |
| 2011/11/18 | 26,600 | 26,820 | 26,010 | 26,410 | 467 |
| 2011/11/17 | 26,890 | 26,890 | 26,790 | 26,830 | 573 |
| 2011/11/16 | 27,020 | 27,310 | 26,990 | 27,000 | 698 |
| 2011/11/15 | 27,080 | 27,800 | 26,500 | 27,290 | 315 |
| 2011/11/14 | 27,010 | 27,500 | 27,000 | 27,080 | 201 |
| 2011/11/11 | 26,560 | 27,990 | 26,470 | 27,000 | 225 |
| 2011/11/10 | 27,360 | 27,360 | 25,500 | 27,000 | 709 |
| 2011/11/09 | 27,510 | 28,500 | 27,510 | 27,640 | 273 |
| 2011/11/08 | 29,100 | 29,430 | 27,630 | 28,000 | 414 |
| 2011/11/07 | 29,620 | 30,000 | 28,130 | 28,600 | 474 |
| 2011/11/04 | 30,050 | 30,150 | 29,720 | 30,150 | 310 |
| 2011/11/02 | 33,000 | 33,000 | 29,550 | 30,200 | 1,338 |
| 2011/11/01 | 33,500 | 33,600 | 30,500 | 33,500 | 936 |
| 2011/10/31 | 36,750 | 36,900 | 36,100 | 36,500 | 163 |
| 2011/10/28 | 35,950 | 37,200 | 33,300 | 36,950 | 1,019 |
| 2011/10/27 | 29,300 | 37,000 | 29,000 | 36,900 | 758 |
| 2011/10/27 | 1 -> 7.00 分割 | ||||
| 2011/10/26 | 218,800 | 218,800 | 212,000 | 216,000 | 52 |
| 2011/10/25 | 215,000 | 219,500 | 215,000 | 218,800 | 37 |
| 2011/10/24 | 221,000 | 221,000 | 215,100 | 218,500 | 13 |
| 2011/10/21 | 217,400 | 221,400 | 215,500 | 221,000 | 12 |
| 2011/10/20 | 224,000 | 224,000 | 217,000 | 222,400 | 14 |
| 2011/10/19 | 221,600 | 221,600 | 221,100 | 221,100 | 5 |
| 2011/10/18 | 217,500 | 217,500 | 217,500 | 217,500 | 5 |
| 2011/10/17 | 215,000 | 227,500 | 210,700 | 212,500 | 27 |
| 2011/10/14 | 207,700 | 219,800 | 207,700 | 210,000 | 11 |
| 2011/10/13 | 200,000 | 210,000 | 199,900 | 207,700 | 15 |
| 2011/10/12 | 198,100 | 211,000 | 198,100 | 200,000 | 36 |
| 2011/10/11 | 197,000 | 213,000 | 197,000 | 208,000 | 30 |
| 2011/10/07 | 197,400 | 203,500 | 197,000 | 197,000 | 13 |
| 2011/10/06 | 200,200 | 200,500 | 197,100 | 197,100 | 16 |
| 2011/10/05 | 203,000 | 203,000 | 200,000 | 200,100 | 24 |
| 2011/10/04 | 208,000 | 208,000 | 203,000 | 203,000 | 3 |
| 2011/10/03 | 220,000 | 220,000 | 210,000 | 210,000 | 10 |
| 2011/09/30 | 212,000 | 220,000 | 208,200 | 220,000 | 40 |
| 2011/09/29 | 209,000 | 214,000 | 204,500 | 213,300 | 11 |
| 2011/09/28 | 211,000 | 215,000 | 211,000 | 214,000 | 6 |
| 2011/09/27 | 202,100 | 211,000 | 197,200 | 206,000 | 16 |
| 2011/09/26 | 197,200 | 202,100 | 197,200 | 202,100 | 5 |
| 2011/09/22 | 202,500 | 204,300 | 202,100 | 202,200 | 10 |
| 2011/09/21 | 209,900 | 209,900 | 201,100 | 204,800 | 9 |
| 2011/09/20 | 210,000 | 215,000 | 210,000 | 210,000 | 6 |
| 2011/09/16 | 214,300 | 214,300 | 207,400 | 207,500 | 25 |
| 2011/09/15 | 210,100 | 214,400 | 205,000 | 214,400 | 29 |
| 2011/09/14 | 216,000 | 216,000 | 212,900 | 213,000 | 8 |
| 2011/09/13 | 214,300 | 214,400 | 214,000 | 214,000 | 24 |
| 2011/09/12 | 212,500 | 214,300 | 210,500 | 214,300 | 22 |
| 2011/09/09 | 212,500 | 214,000 | 212,500 | 214,000 | 30 |
| 2011/09/08 | 213,000 | 214,400 | 212,500 | 212,600 | 21 |
| 2011/09/07 | 208,100 | 213,200 | 204,900 | 208,200 | 16 |
| 2011/09/06 | 208,000 | 208,100 | 208,000 | 208,100 | 2 |
| 2011/09/05 | 213,000 | 213,000 | 208,000 | 208,000 | 4 |
| 2011/09/02 | 213,000 | 213,000 | 213,000 | 213,000 | 3 |
| 2011/09/01 | 207,900 | 213,900 | 207,900 | 213,000 | 41 |
| 2011/08/31 | 214,000 | 214,000 | 205,600 | 205,600 | 15 |
| 2011/08/30 | 207,000 | 210,000 | 204,000 | 204,000 | 45 |
| 2011/08/29 | 216,000 | 216,000 | 212,000 | 212,000 | 2 |
| 2011/08/26 | 214,100 | 214,100 | 210,200 | 210,200 | 3 |
| 2011/08/25 | 214,100 | 214,100 | 214,100 | 214,100 | 1 |
| 2011/08/24 | 219,000 | 219,500 | 214,000 | 214,100 | 7 |
| 2011/08/23 | 219,000 | 219,500 | 218,000 | 219,000 | 18 |
| 2011/08/22 | 219,000 | 219,000 | 218,000 | 219,000 | 18 |
| 2011/08/19 | 217,300 | 218,000 | 217,300 | 218,000 | 5 |
| 2011/08/18 | 222,100 | 223,100 | 222,000 | 222,100 | 24 |
| 2011/08/17 | 225,900 | 225,900 | 217,100 | 217,100 | 24 |
| 2011/08/16 | 222,000 | 226,000 | 222,000 | 226,000 | 4 |
| 2011/08/15 | 222,000 | 222,000 | 222,000 | 222,000 | 3 |
| 2011/08/12 | 218,000 | 221,800 | 217,000 | 219,800 | 8 |
| 2011/08/11 | 218,700 | 219,000 | 215,000 | 218,500 | 53 |
| 2011/08/10 | 210,200 | 219,900 | 208,100 | 219,100 | 88 |
| 2011/08/09 | 196,600 | 212,000 | 196,600 | 200,200 | 135 |
| 2011/08/08 | 216,500 | 216,500 | 192,500 | 192,600 | 134 |
| 2011/08/05 | 230,000 | 230,000 | 211,500 | 211,500 | 125 |
| 2011/08/04 | 237,300 | 237,300 | 233,700 | 233,700 | 7 |
| 2011/08/03 | 232,400 | 237,300 | 232,400 | 237,300 | 2 |
| 2011/08/02 | 232,900 | 237,600 | 231,400 | 237,400 | 10 |
| 2011/08/01 | 232,800 | 232,900 | 232,800 | 232,900 | 7 |
| 2011/07/29 | 236,500 | 236,500 | 233,000 | 233,000 | 10 |
| 2011/07/28 | 240,000 | 240,000 | 232,000 | 232,000 | 35 |
| 2011/07/27 | 240,000 | 243,200 | 240,000 | 243,200 | 6 |
| 2011/07/26 | 240,900 | 240,900 | 240,100 | 240,100 | 7 |
| 2011/07/25 | 241,900 | 241,900 | 240,900 | 240,900 | 12 |
| 2011/07/22 | 244,900 | 245,000 | 241,100 | 241,100 | 5 |
| 2011/07/21 | 240,100 | 242,500 | 240,100 | 242,500 | 3 |
| 2011/07/20 | 245,000 | 245,300 | 240,000 | 245,100 | 18 |
| 2011/07/19 | 245,000 | 247,100 | 245,000 | 246,500 | 16 |
| 2011/07/15 | 244,200 | 245,000 | 244,200 | 244,500 | 32 |
| 2011/07/14 | 244,800 | 245,000 | 244,700 | 245,000 | 10 |
| 2011/07/13 | 245,000 | 246,900 | 245,000 | 246,900 | 7 |
| 2011/07/12 | 245,000 | 245,000 | 245,000 | 245,000 | 2 |
| 2011/07/11 | 245,500 | 246,000 | 245,500 | 245,600 | 20 |
| 2011/07/08 | 246,000 | 246,000 | 245,800 | 246,000 | 11 |
| 2011/07/07 | 245,600 | 246,200 | 245,600 | 246,000 | 16 |
| 2011/07/06 | 246,500 | 247,000 | 244,800 | 246,000 | 27 |
| 2011/07/05 | 244,500 | 246,500 | 244,500 | 246,500 | 34 |
| 2011/07/04 | 245,000 | 249,000 | 244,900 | 246,000 | 54 |
| 2011/07/01 | 245,000 | 249,000 | 245,000 | 248,900 | 12 |
| 2011/06/30 | 244,000 | 249,000 | 244,000 | 246,100 | 20 |
| 2011/06/29 | 244,100 | 246,100 | 243,600 | 244,000 | 28 |
| 2011/06/28 | 244,100 | 247,000 | 244,100 | 244,100 | 21 |
| 2011/06/27 | 247,500 | 247,700 | 247,000 | 247,000 | 18 |
| 2011/06/24 | 247,500 | 247,600 | 247,500 | 247,500 | 24 |
| 2011/06/23 | 248,500 | 249,500 | 247,500 | 247,500 | 10 |
| 2011/06/22 | 249,500 | 249,500 | 248,500 | 248,500 | 8 |
| 2011/06/21 | 248,500 | 249,500 | 244,600 | 249,500 | 8 |
| 2011/06/20 | 245,000 | 245,000 | 244,100 | 244,200 | 9 |
| 2011/06/17 | 245,000 | 245,000 | 244,500 | 244,500 | 4 |
| 2011/06/16 | 245,700 | 251,900 | 245,700 | 250,000 | 31 |
| 2011/06/15 | 247,500 | 250,000 | 245,600 | 245,600 | 22 |
| 2011/06/14 | 247,000 | 248,000 | 244,000 | 244,000 | 16 |
| 2011/06/13 | 245,900 | 245,900 | 245,900 | 245,900 | 1 |
| 2011/06/10 | 244,700 | 247,000 | 244,200 | 245,900 | 34 |
| 2011/06/09 | 249,800 | 249,900 | 244,000 | 244,000 | 20 |
| 2011/06/08 | 255,300 | 255,300 | 244,300 | 248,000 | 24 |
| 2011/06/07 | 252,400 | 252,400 | 245,600 | 250,500 | 18 |
| 2011/06/06 | 253,000 | 253,000 | 252,400 | 252,400 | 5 |
| 2011/06/03 | 246,300 | 248,000 | 246,300 | 248,000 | 2 |
| 2011/06/02 | 250,000 | 250,000 | 248,200 | 248,200 | 3 |
| 2011/06/01 | 252,500 | 252,500 | 252,500 | 252,500 | 3 |
| 2011/05/31 | 255,500 | 255,500 | 252,000 | 252,500 | 16 |
| 2011/05/30 | 247,000 | 258,900 | 247,000 | 258,000 | 5 |
| 2011/05/27 | 245,500 | 245,800 | 245,500 | 245,500 | 6 |
| 2011/05/26 | 244,500 | 249,500 | 244,500 | 249,500 | 4 |
| 2011/05/25 | 245,100 | 249,500 | 245,100 | 247,500 | 38 |
| 2011/05/24 | 253,000 | 253,000 | 245,000 | 249,800 | 6 |
| 2011/05/23 | 253,000 | 258,000 | 253,000 | 253,000 | 3 |
| 2011/05/20 | 250,000 | 250,000 | 247,500 | 249,900 | 15 |
| 2011/05/19 | 250,200 | 250,600 | 250,200 | 250,400 | 16 |
| 2011/05/18 | 250,600 | 250,600 | 250,000 | 250,100 | 18 |
| 2011/05/17 | 255,200 | 256,200 | 255,200 | 255,400 | 34 |
| 2011/05/16 | 0 | 0 | 0 | 269,400 | 0 |
| 2011/05/13 | 269,400 | 269,400 | 269,400 | 269,400 | 5 |
| 2011/05/12 | 270,000 | 270,100 | 269,500 | 269,500 | 9 |
| 2011/05/11 | 271,100 | 271,100 | 271,000 | 271,000 | 2 |
| 2011/05/10 | 270,600 | 271,500 | 270,000 | 270,000 | 56 |
| 2011/05/09 | 279,900 | 280,700 | 279,900 | 280,600 | 14 |
| 2011/05/06 | 280,000 | 284,900 | 280,000 | 284,900 | 18 |
| 2011/05/02 | 284,000 | 284,000 | 280,100 | 282,800 | 33 |
| 2011/04/28 | 284,000 | 284,100 | 284,000 | 284,100 | 19 |
| 2011/04/27 | 283,800 | 284,500 | 283,800 | 284,000 | 7 |
| 2011/04/26 | 285,200 | 285,300 | 284,000 | 284,000 | 19 |
| 2011/04/25 | 290,000 | 290,200 | 290,000 | 290,000 | 25 |
| 2011/04/22 | 290,000 | 290,100 | 290,000 | 290,100 | 11 |
| 2011/04/21 | 293,200 | 293,200 | 290,000 | 290,000 | 14 |
| 2011/04/20 | 298,400 | 298,400 | 293,200 | 293,200 | 12 |
| 2011/04/19 | 294,000 | 298,500 | 291,000 | 291,100 | 27 |
| 2011/04/18 | 290,000 | 299,000 | 290,000 | 299,000 | 16 |
| 2011/04/15 | 290,000 | 291,000 | 289,000 | 290,000 | 124 |
| 2011/04/14 | 290,000 | 290,100 | 290,000 | 290,000 | 152 |
| 2011/04/13 | 285,600 | 291,100 | 285,600 | 290,000 | 201 |
| 2011/04/12 | 290,000 | 290,300 | 290,000 | 290,000 | 157 |
| 2011/04/11 | 290,000 | 291,200 | 290,000 | 291,200 | 131 |
| 2011/04/08 | 290,000 | 290,500 | 290,000 | 290,000 | 117 |
| 2011/04/07 | 290,000 | 291,000 | 290,000 | 290,000 | 132 |
| 2011/04/06 | 290,000 | 290,900 | 290,000 | 290,000 | 128 |
| 2011/04/05 | 280,000 | 290,800 | 280,000 | 290,000 | 265 |
| 2011/04/04 | 290,000 | 290,000 | 286,200 | 286,300 | 7 |
| 2011/04/01 | 285,000 | 290,000 | 277,200 | 290,000 | 13 |
| 2011/03/31 | 275,000 | 280,000 | 274,000 | 280,000 | 28 |
| 2011/03/30 | 275,000 | 276,600 | 271,000 | 275,000 | 7 |
| 2011/03/29 | 270,000 | 275,000 | 269,000 | 275,000 | 19 |
| 2011/03/28 | 275,000 | 275,000 | 272,000 | 272,000 | 8 |
| 2011/03/25 | 272,000 | 275,000 | 269,200 | 275,000 | 12 |
| 2011/03/24 | 270,000 | 274,000 | 265,900 | 273,000 | 11 |
| 2011/03/23 | 266,000 | 267,800 | 262,400 | 267,700 | 37 |
| 2011/03/22 | 274,000 | 274,000 | 256,700 | 269,900 | 25 |
| 2011/03/18 | 247,000 | 264,000 | 247,000 | 255,900 | 48 |
| 2011/03/17 | 243,900 | 245,000 | 231,000 | 239,100 | 55 |
| 2011/03/16 | 233,400 | 255,700 | 233,400 | 243,900 | 59 |
| 2011/03/15 | 276,000 | 276,000 | 231,000 | 231,000 | 244 |
| 2011/03/14 | 253,000 | 295,000 | 253,000 | 281,000 | 57 |
| 2011/03/11 | 300,000 | 300,500 | 300,000 | 300,000 | 126 |
| 2011/03/10 | 300,000 | 300,000 | 300,000 | 300,000 | 135 |
| 2011/03/09 | 299,900 | 300,500 | 299,900 | 300,000 | 156 |
| 2011/03/08 | 291,200 | 300,000 | 291,200 | 300,000 | 132 |
| 2011/03/07 | 290,000 | 297,500 | 290,000 | 296,200 | 44 |
| 2011/03/04 | 293,000 | 296,300 | 293,000 | 295,000 | 36 |
| 2011/03/03 | 291,900 | 292,500 | 290,300 | 291,600 | 48 |
| 2011/03/02 | 291,900 | 291,900 | 286,900 | 290,500 | 67 |
| 2011/03/01 | 281,200 | 289,900 | 281,000 | 289,900 | 49 |
| 2011/02/28 | 284,500 | 284,500 | 284,000 | 284,000 | 10 |
| 2011/02/25 | 270,500 | 284,500 | 270,500 | 284,500 | 18 |
| 2011/02/24 | 275,000 | 275,000 | 270,100 | 270,200 | 12 |
| 2011/02/23 | 278,100 | 278,100 | 275,100 | 275,200 | 25 |
| 2011/02/22 | 278,900 | 284,800 | 277,200 | 284,800 | 50 |
| 2011/02/21 | 273,300 | 279,800 | 273,300 | 279,000 | 53 |
| 2011/02/18 | 266,600 | 274,000 | 266,600 | 274,000 | 50 |
| 2011/02/17 | 274,200 | 274,200 | 270,000 | 271,500 | 47 |
| 2011/02/16 | 262,000 | 274,300 | 262,000 | 274,300 | 73 |
| 2011/02/15 | 261,400 | 262,300 | 261,400 | 262,000 | 56 |
| 2011/02/14 | 255,900 | 262,500 | 255,700 | 261,700 | 86 |
| 2011/02/10 | 256,300 | 258,000 | 253,100 | 254,300 | 22 |
| 2011/02/09 | 252,400 | 257,000 | 247,800 | 253,400 | 84 |
| 2011/02/08 | 250,100 | 251,600 | 250,000 | 250,100 | 24 |
| 2011/02/07 | 253,900 | 253,900 | 250,000 | 250,100 | 27 |
| 2011/02/04 | 248,100 | 253,100 | 246,500 | 253,100 | 21 |
| 2011/02/03 | 245,600 | 248,100 | 245,600 | 248,100 | 23 |
| 2011/02/02 | 247,500 | 247,500 | 245,500 | 245,600 | 12 |
| 2011/02/01 | 247,500 | 248,500 | 247,500 | 247,500 | 21 |
| 2011/01/31 | 246,200 | 247,000 | 245,200 | 247,000 | 10 |
| 2011/01/28 | 248,100 | 250,000 | 245,000 | 245,900 | 45 |
| 2011/01/27 | 252,100 | 252,100 | 247,200 | 248,100 | 20 |
| 2011/01/26 | 248,100 | 248,100 | 247,100 | 247,100 | 11 |
| 2011/01/25 | 250,000 | 250,000 | 247,300 | 248,100 | 50 |
| 2011/01/24 | 247,400 | 249,900 | 246,200 | 249,900 | 40 |
| 2011/01/21 | 253,400 | 253,400 | 247,500 | 247,500 | 11 |
| 2011/01/20 | 257,500 | 257,500 | 253,400 | 253,400 | 9 |
| 2011/01/19 | 256,400 | 256,400 | 252,000 | 252,500 | 21 |
| 2011/01/18 | 257,600 | 257,600 | 256,400 | 256,400 | 6 |
| 2011/01/17 | 257,600 | 259,200 | 257,600 | 259,200 | 4 |
| 2011/01/14 | 257,600 | 257,600 | 256,500 | 257,400 | 20 |
| 2011/01/13 | 258,900 | 258,900 | 257,000 | 257,600 | 15 |
| 2011/01/12 | 258,000 | 259,200 | 258,000 | 258,800 | 27 |
| 2011/01/11 | 260,000 | 260,000 | 257,000 | 257,000 | 11 |
| 2011/01/07 | 257,000 | 258,300 | 256,400 | 257,000 | 13 |
| 2011/01/06 | 260,000 | 260,000 | 256,900 | 259,700 | 24 |
| 2011/01/05 | 261,100 | 261,200 | 256,600 | 260,000 | 32 |
| 2011/01/04 | 258,000 | 262,000 | 258,000 | 261,100 | 30 |