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 |
|---|---|---|---|---|---|
| 2015/12/30 | 86,200 | 86,800 | 85,100 | 86,800 | 1,857 |
| 2015/12/29 | 83,900 | 86,700 | 83,700 | 86,600 | 2,020 |
| 2015/12/28 | 84,700 | 84,700 | 82,600 | 83,600 | 1,486 |
| 2015/12/25 | 83,400 | 84,300 | 82,700 | 83,900 | 2,546 |
| 2015/12/24 | 82,500 | 85,300 | 82,000 | 84,700 | 5,832 |
| 2015/12/22 | 83,700 | 84,000 | 82,800 | 83,400 | 2,785 |
| 2015/12/21 | 82,700 | 84,500 | 82,700 | 84,100 | 2,094 |
| 2015/12/18 | 83,300 | 84,500 | 82,300 | 84,000 | 1,700 |
| 2015/12/17 | 84,000 | 84,900 | 83,200 | 83,200 | 2,477 |
| 2015/12/16 | 85,200 | 85,200 | 83,500 | 83,700 | 1,753 |
| 2015/12/15 | 85,100 | 85,700 | 83,500 | 83,700 | 1,899 |
| 2015/12/14 | 86,800 | 87,300 | 85,300 | 85,800 | 1,675 |
| 2015/12/11 | 86,500 | 88,800 | 86,400 | 88,200 | 2,611 |
| 2015/12/10 | 85,200 | 86,500 | 85,200 | 86,500 | 1,349 |
| 2015/12/09 | 86,300 | 87,400 | 86,000 | 86,700 | 1,651 |
| 2015/12/08 | 86,200 | 87,800 | 86,200 | 87,300 | 1,544 |
| 2015/12/07 | 86,600 | 87,900 | 86,500 | 87,100 | 963 |
| 2015/12/04 | 87,400 | 87,400 | 85,800 | 86,400 | 570 |
| 2015/12/03 | 86,300 | 87,900 | 85,000 | 87,500 | 2,008 |
| 2015/12/02 | 87,600 | 88,200 | 86,100 | 86,400 | 1,565 |
| 2015/12/01 | 88,000 | 88,100 | 87,100 | 87,900 | 1,299 |
| 2015/11/30 | 87,800 | 89,100 | 87,800 | 88,500 | 2,361 |
| 2015/11/27 | 88,900 | 89,300 | 87,600 | 89,300 | 1,889 |
| 2015/11/26 | 87,600 | 89,300 | 86,000 | 89,200 | 2,724 |
| 2015/11/25 | 87,900 | 88,000 | 87,200 | 87,600 | 2,841 |
| 2015/11/24 | 86,000 | 88,200 | 85,900 | 87,600 | 1,917 |
| 2015/11/20 | 85,000 | 86,600 | 85,000 | 86,600 | 2,590 |
| 2015/11/19 | 85,500 | 85,500 | 84,600 | 84,800 | 1,395 |
| 2015/11/18 | 84,700 | 85,500 | 83,600 | 84,500 | 1,129 |
| 2015/11/17 | 84,600 | 85,500 | 84,000 | 84,000 | 2,509 |
| 2015/11/16 | 83,200 | 84,700 | 83,200 | 83,700 | 1,030 |
| 2015/11/13 | 83,800 | 84,700 | 83,400 | 84,700 | 1,433 |
| 2015/11/12 | 82,500 | 84,400 | 82,500 | 83,800 | 1,529 |
| 2015/11/11 | 83,000 | 84,000 | 83,000 | 83,800 | 1,415 |
| 2015/11/10 | 83,300 | 83,800 | 82,100 | 83,800 | 1,857 |
| 2015/11/09 | 82,800 | 83,400 | 82,100 | 83,100 | 823 |
| 2015/11/06 | 83,100 | 83,400 | 82,000 | 83,000 | 997 |
| 2015/11/05 | 82,100 | 83,500 | 82,100 | 83,100 | 1,021 |
| 2015/11/04 | 82,500 | 83,300 | 81,700 | 83,300 | 1,329 |
| 2015/11/02 | 82,100 | 83,600 | 81,400 | 82,800 | 1,890 |
| 2015/10/30 | 83,900 | 84,900 | 82,200 | 83,600 | 2,786 |
| 2015/10/29 | 80,700 | 85,400 | 80,700 | 84,000 | 6,886 |
| 2015/10/28 | 81,000 | 81,600 | 80,000 | 80,800 | 2,989 |
| 2015/10/27 | 80,500 | 82,700 | 80,100 | 82,700 | 4,030 |
| 2015/10/26 | 80,000 | 80,400 | 79,500 | 80,400 | 2,012 |
| 2015/10/23 | 79,500 | 80,000 | 78,800 | 79,100 | 2,498 |
| 2015/10/22 | 79,500 | 79,600 | 78,800 | 78,800 | 1,082 |
| 2015/10/21 | 78,100 | 79,600 | 77,700 | 79,600 | 3,162 |
| 2015/10/20 | 78,700 | 78,700 | 77,700 | 77,700 | 2,613 |
| 2015/10/19 | 78,200 | 78,800 | 77,900 | 78,800 | 1,975 |
| 2015/10/16 | 79,200 | 79,600 | 77,800 | 77,800 | 2,970 |
| 2015/10/15 | 77,000 | 79,500 | 76,200 | 79,100 | 9,498 |
| 2015/10/14 | 81,500 | 82,100 | 80,500 | 81,500 | 2,794 |
| 2015/10/13 | 83,000 | 83,600 | 80,800 | 80,800 | 2,740 |
| 2015/10/09 | 83,500 | 83,800 | 82,900 | 83,700 | 1,405 |
| 2015/10/08 | 83,600 | 84,300 | 83,000 | 83,500 | 1,674 |
| 2015/10/07 | 85,500 | 86,000 | 83,400 | 84,100 | 1,943 |
| 2015/10/06 | 85,000 | 87,700 | 84,800 | 85,400 | 4,071 |
| 2015/10/05 | 84,100 | 85,200 | 82,800 | 85,000 | 1,209 |
| 2015/10/02 | 83,200 | 85,700 | 82,500 | 84,100 | 2,678 |
| 2015/10/01 | 82,300 | 85,000 | 81,400 | 84,600 | 2,479 |
| 2015/09/30 | 81,100 | 83,900 | 80,800 | 82,600 | 1,659 |
| 2015/09/29 | 85,400 | 85,400 | 79,100 | 80,800 | 3,018 |
| 2015/09/28 | 84,900 | 85,900 | 84,100 | 85,100 | 1,810 |
| 2015/09/25 | 83,100 | 85,000 | 81,600 | 84,700 | 3,794 |
| 2015/09/24 | 82,300 | 83,000 | 80,700 | 82,000 | 1,603 |
| 2015/09/18 | 81,600 | 82,900 | 81,000 | 82,300 | 1,654 |
| 2015/09/17 | 80,100 | 82,000 | 79,800 | 81,600 | 1,306 |
| 2015/09/16 | 81,500 | 81,700 | 79,500 | 79,700 | 1,087 |
| 2015/09/15 | 79,700 | 81,700 | 78,600 | 81,500 | 2,518 |
| 2015/09/14 | 80,000 | 81,500 | 79,200 | 79,200 | 2,408 |
| 2015/09/11 | 80,500 | 82,300 | 78,400 | 80,700 | 4,023 |
| 2015/09/10 | 81,000 | 81,100 | 78,000 | 78,800 | 3,363 |
| 2015/09/09 | 80,100 | 82,800 | 80,100 | 81,000 | 2,425 |
| 2015/09/08 | 80,800 | 82,900 | 79,700 | 79,900 | 3,803 |
| 2015/09/07 | 82,000 | 82,000 | 79,700 | 79,700 | 2,237 |
| 2015/09/04 | 85,500 | 85,500 | 82,200 | 82,200 | 2,560 |
| 2015/09/03 | 83,600 | 85,700 | 83,300 | 84,700 | 3,205 |
| 2015/09/02 | 83,600 | 86,000 | 83,100 | 84,500 | 2,536 |
| 2015/09/01 | 84,200 | 84,800 | 83,200 | 83,200 | 1,745 |
| 2015/08/31 | 84,700 | 85,600 | 83,000 | 84,700 | 2,317 |
| 2015/08/28 | 84,700 | 86,100 | 84,000 | 84,000 | 2,442 |
| 2015/08/27 | 82,200 | 86,800 | 81,400 | 86,200 | 4,272 |
| 2015/08/26 | 81,600 | 82,900 | 78,800 | 81,500 | 3,529 |
| 2015/08/25 | 78,000 | 84,100 | 77,200 | 78,600 | 4,885 |
| 2015/08/24 | 80,100 | 83,800 | 79,700 | 81,400 | 3,550 |
| 2015/08/21 | 84,200 | 85,100 | 83,100 | 83,100 | 1,922 |
| 2015/08/20 | 86,200 | 87,700 | 85,300 | 86,000 | 2,181 |
| 2015/08/19 | 85,800 | 86,800 | 85,800 | 86,200 | 1,078 |
| 2015/08/18 | 86,200 | 86,600 | 85,700 | 86,400 | 1,137 |
| 2015/08/17 | 86,300 | 86,500 | 85,800 | 86,000 | 705 |
| 2015/08/14 | 86,400 | 86,400 | 85,600 | 86,300 | 1,166 |
| 2015/08/13 | 86,100 | 86,500 | 85,500 | 86,000 | 546 |
| 2015/08/12 | 86,100 | 86,900 | 85,600 | 86,300 | 1,228 |
| 2015/08/11 | 87,000 | 87,700 | 86,400 | 87,600 | 1,357 |
| 2015/08/10 | 87,300 | 88,000 | 87,100 | 87,100 | 567 |
| 2015/08/07 | 87,900 | 88,200 | 87,200 | 87,200 | 1,290 |
| 2015/08/06 | 88,100 | 88,500 | 87,100 | 88,400 | 2,101 |
| 2015/08/05 | 87,600 | 89,000 | 87,600 | 88,300 | 1,784 |
| 2015/08/04 | 89,100 | 89,300 | 87,800 | 88,200 | 2,066 |
| 2015/08/03 | 87,100 | 89,400 | 86,900 | 89,300 | 2,920 |
| 2015/07/31 | 85,100 | 87,100 | 84,700 | 87,100 | 2,385 |
| 2015/07/30 | 84,000 | 85,000 | 83,200 | 84,300 | 1,782 |
| 2015/07/29 | 82,800 | 84,800 | 82,000 | 84,100 | 3,159 |
| 2015/07/28 | 83,600 | 84,900 | 82,700 | 83,800 | 2,609 |
| 2015/07/27 | 85,700 | 85,700 | 84,100 | 84,700 | 855 |
| 2015/07/24 | 85,700 | 86,800 | 85,100 | 85,500 | 2,731 |
| 2015/07/23 | 85,800 | 85,900 | 84,300 | 84,300 | 2,253 |
| 2015/07/22 | 85,500 | 86,000 | 84,500 | 85,700 | 1,363 |
| 2015/07/21 | 84,400 | 85,300 | 84,200 | 84,900 | 2,297 |
| 2015/07/17 | 84,500 | 84,500 | 83,500 | 84,100 | 3,108 |
| 2015/07/16 | 82,400 | 84,000 | 81,900 | 84,000 | 2,486 |
| 2015/07/15 | 81,500 | 82,900 | 81,500 | 82,000 | 2,487 |
| 2015/07/14 | 81,600 | 82,900 | 80,600 | 81,200 | 2,961 |
| 2015/07/13 | 79,200 | 82,300 | 79,100 | 81,400 | 2,308 |
| 2015/07/10 | 79,700 | 81,400 | 77,800 | 78,500 | 2,561 |
| 2015/07/09 | 79,700 | 81,500 | 76,900 | 80,600 | 3,108 |
| 2015/07/08 | 84,800 | 85,300 | 81,500 | 82,700 | 4,271 |
| 2015/07/07 | 86,100 | 86,600 | 84,800 | 85,300 | 2,001 |
| 2015/07/06 | 87,600 | 87,600 | 84,900 | 85,500 | 2,532 |
| 2015/07/03 | 88,100 | 88,500 | 87,500 | 88,100 | 2,767 |
| 2015/07/02 | 88,800 | 88,900 | 86,100 | 87,300 | 3,043 |
| 2015/07/01 | 89,300 | 89,300 | 87,700 | 88,200 | 2,220 |
| 2015/06/30 | 88,600 | 89,800 | 88,500 | 88,600 | 2,062 |
| 2015/06/29 | 87,500 | 89,700 | 87,500 | 89,700 | 2,994 |
| 2015/06/26 | 89,600 | 89,900 | 89,000 | 89,300 | 2,559 |
| 2015/06/25 | 87,800 | 90,100 | 87,800 | 90,100 | 3,042 |
| 2015/06/24 | 88,500 | 89,100 | 88,400 | 88,900 | 1,658 |
| 2015/06/23 | 88,800 | 89,200 | 88,700 | 88,900 | 2,339 |
| 2015/06/22 | 88,500 | 89,300 | 88,000 | 89,000 | 2,165 |
| 2015/06/19 | 86,400 | 88,400 | 86,300 | 87,700 | 1,828 |
| 2015/06/18 | 88,100 | 88,700 | 85,300 | 87,000 | 4,000 |
| 2015/06/17 | 88,300 | 89,200 | 87,700 | 88,700 | 2,881 |
| 2015/06/16 | 88,300 | 88,500 | 87,900 | 88,500 | 1,705 |
| 2015/06/15 | 87,600 | 88,200 | 87,500 | 88,200 | 2,076 |
| 2015/06/12 | 88,100 | 88,600 | 88,000 | 88,000 | 1,828 |
| 2015/06/11 | 89,200 | 89,200 | 88,200 | 88,200 | 1,384 |
| 2015/06/10 | 89,800 | 89,900 | 88,800 | 89,100 | 1,966 |
| 2015/06/09 | 89,200 | 89,700 | 88,800 | 89,700 | 1,585 |
| 2015/06/08 | 88,700 | 89,700 | 88,400 | 89,700 | 2,027 |
| 2015/06/05 | 89,400 | 89,900 | 88,500 | 89,000 | 2,329 |
| 2015/06/04 | 90,100 | 90,200 | 89,400 | 89,400 | 2,869 |
| 2015/06/03 | 90,000 | 90,200 | 89,700 | 90,200 | 2,784 |
| 2015/06/02 | 90,000 | 90,000 | 89,700 | 89,800 | 2,300 |
| 2015/06/01 | 89,200 | 90,200 | 89,200 | 89,600 | 1,951 |
| 2015/05/29 | 89,800 | 90,000 | 88,300 | 90,000 | 5,608 |
| 2015/05/28 | 88,700 | 89,800 | 88,400 | 89,700 | 4,905 |
| 2015/05/27 | 89,200 | 89,800 | 88,800 | 88,800 | 4,144 |
| 2015/05/26 | 89,700 | 90,000 | 89,200 | 89,500 | 1,750 |
| 2015/05/25 | 89,900 | 90,300 | 89,500 | 89,800 | 4,506 |
| 2015/05/22 | 89,300 | 89,800 | 88,900 | 89,600 | 1,786 |
| 2015/05/21 | 89,900 | 89,900 | 89,200 | 89,300 | 1,167 |
| 2015/05/20 | 89,100 | 89,900 | 89,100 | 89,800 | 2,262 |
| 2015/05/19 | 90,000 | 90,000 | 89,100 | 89,100 | 1,826 |
| 2015/05/18 | 89,200 | 90,000 | 88,900 | 90,000 | 2,245 |
| 2015/05/15 | 89,900 | 89,900 | 89,000 | 89,200 | 1,343 |
| 2015/05/14 | 90,200 | 90,200 | 89,100 | 89,500 | 2,177 |
| 2015/05/13 | 90,300 | 90,400 | 89,000 | 90,300 | 5,406 |
| 2015/05/12 | 89,900 | 90,000 | 89,300 | 89,500 | 3,321 |
| 2015/05/11 | 89,900 | 91,400 | 89,500 | 90,900 | 22,051 |
| 2015/05/08 | 88,900 | 89,800 | 88,900 | 89,400 | 7,520 |
| 2015/05/07 | 89,500 | 89,700 | 88,700 | 89,700 | 45,157 |
| 2015/05/01 | 89,300 | 90,400 | 89,300 | 89,600 | 17,234 |
| 2015/04/30 | 91,000 | 91,000 | 89,200 | 89,800 | 7,539 |
| 2015/04/28 | 91,700 | 92,200 | 91,300 | 91,400 | 5,565 |
| 2015/04/27 | 92,000 | 92,200 | 91,200 | 91,700 | 4,955 |
| 2015/04/24 | 91,300 | 93,300 | 91,300 | 92,900 | 10,085 |
| 2015/04/23 | 91,200 | 91,700 | 91,100 | 91,200 | 10,217 |
| 2015/04/22 | 91,400 | 91,500 | 90,900 | 91,000 | 26,174 |
| 2015/04/21 | 95,400 | 96,700 | 92,900 | 93,100 | 13,448 |
| 2015/04/20 | 97,900 | 98,300 | 94,900 | 95,300 | 2,632 |
| 2015/04/17 | 99,100 | 99,400 | 98,200 | 98,800 | 2,200 |
| 2015/04/16 | 97,500 | 99,900 | 97,300 | 99,200 | 2,088 |
| 2015/04/15 | 97,500 | 97,900 | 96,800 | 97,500 | 1,026 |
| 2015/04/14 | 99,000 | 99,900 | 97,800 | 97,800 | 1,906 |
| 2015/04/13 | 99,800 | 100,300 | 98,700 | 100,300 | 1,728 |
| 2015/04/10 | 99,100 | 100,400 | 97,500 | 100,400 | 3,400 |
| 2015/04/09 | 99,800 | 100,100 | 99,400 | 99,800 | 2,990 |
| 2015/04/08 | 99,600 | 99,800 | 99,000 | 99,800 | 2,298 |
| 2015/04/07 | 99,200 | 99,700 | 97,900 | 99,700 | 1,973 |
| 2015/04/06 | 98,200 | 99,600 | 97,500 | 99,200 | 1,595 |
| 2015/04/03 | 96,400 | 98,400 | 95,800 | 97,700 | 1,811 |
| 2015/04/02 | 96,100 | 96,200 | 93,700 | 95,800 | 2,126 |
| 2015/04/01 | 96,800 | 98,200 | 94,500 | 94,600 | 2,246 |
| 2015/03/31 | 98,700 | 99,600 | 97,000 | 97,100 | 2,342 |
| 2015/03/30 | 98,300 | 99,300 | 97,300 | 97,600 | 1,563 |
| 2015/03/27 | 98,100 | 99,400 | 97,300 | 98,300 | 1,117 |
| 2015/03/26 | 98,400 | 99,800 | 97,600 | 97,900 | 1,764 |
| 2015/03/25 | 98,300 | 99,800 | 98,300 | 99,800 | 3,982 |
| 2015/03/24 | 99,700 | 99,700 | 97,400 | 98,500 | 1,628 |
| 2015/03/23 | 99,000 | 99,800 | 98,400 | 99,600 | 2,353 |
| 2015/03/20 | 97,900 | 99,000 | 96,700 | 99,000 | 2,043 |
| 2015/03/19 | 97,100 | 98,900 | 96,900 | 98,300 | 2,027 |
| 2015/03/18 | 94,600 | 98,400 | 94,600 | 98,000 | 2,357 |
| 2015/03/17 | 96,000 | 96,700 | 95,000 | 96,100 | 1,761 |
| 2015/03/16 | 92,500 | 97,000 | 92,400 | 96,000 | 2,791 |
| 2015/03/13 | 91,200 | 93,700 | 91,200 | 92,600 | 3,040 |
| 2015/03/12 | 92,500 | 93,200 | 91,600 | 91,600 | 1,435 |
| 2015/03/11 | 93,400 | 94,900 | 93,400 | 93,400 | 795 |
| 2015/03/10 | 93,900 | 94,900 | 93,500 | 94,900 | 1,120 |
| 2015/03/09 | 94,800 | 95,200 | 93,600 | 94,700 | 1,529 |
| 2015/03/06 | 95,500 | 96,200 | 94,600 | 95,400 | 1,434 |
| 2015/03/05 | 93,600 | 95,500 | 92,600 | 95,500 | 2,578 |
| 2015/03/04 | 93,200 | 95,500 | 92,300 | 94,400 | 2,669 |
| 2015/03/03 | 94,700 | 96,000 | 93,600 | 94,600 | 1,809 |
| 2015/03/02 | 94,800 | 96,000 | 94,500 | 95,000 | 3,182 |
| 2015/02/27 | 96,000 | 96,900 | 93,600 | 94,400 | 5,556 |
| 2015/02/26 | 94,300 | 95,900 | 93,200 | 95,900 | 2,747 |
| 2015/02/25 | 95,000 | 95,000 | 93,900 | 94,500 | 1,323 |
| 2015/02/24 | 94,300 | 95,100 | 94,000 | 95,000 | 3,329 |
| 2015/02/23 | 93,000 | 94,700 | 92,100 | 94,100 | 3,100 |
| 2015/02/20 | 92,900 | 94,500 | 92,100 | 93,900 | 2,577 |
| 2015/02/19 | 95,200 | 95,800 | 93,200 | 94,200 | 2,675 |
| 2015/02/18 | 94,700 | 95,200 | 93,700 | 94,500 | 2,129 |
| 2015/02/17 | 92,900 | 94,400 | 91,400 | 94,400 | 3,010 |
| 2015/02/16 | 91,900 | 94,500 | 91,800 | 93,800 | 3,745 |
| 2015/02/13 | 91,200 | 91,900 | 89,700 | 91,000 | 2,347 |
| 2015/02/12 | 90,100 | 91,400 | 89,600 | 91,200 | 3,461 |
| 2015/02/10 | 90,900 | 91,200 | 89,200 | 89,600 | 3,501 |
| 2015/02/09 | 93,100 | 93,600 | 89,700 | 91,400 | 4,219 |
| 2015/02/06 | 93,000 | 93,800 | 92,100 | 93,800 | 3,050 |
| 2015/02/05 | 89,800 | 92,700 | 89,400 | 91,900 | 4,232 |
| 2015/02/04 | 89,500 | 89,800 | 88,000 | 89,800 | 4,100 |
| 2015/02/03 | 92,400 | 92,700 | 86,000 | 87,200 | 8,267 |
| 2015/02/02 | 91,100 | 93,200 | 90,200 | 92,800 | 4,509 |
| 2015/01/30 | 92,400 | 94,300 | 91,300 | 92,400 | 6,186 |
| 2015/01/29 | 92,200 | 93,600 | 91,300 | 92,200 | 8,413 |
| 2015/01/28 | 94,500 | 95,300 | 91,400 | 92,800 | 5,310 |
| 2015/01/27 | 96,200 | 96,700 | 95,500 | 95,600 | 4,301 |
| 2015/01/26 | 97,700 | 97,900 | 95,600 | 95,700 | 2,874 |
| 2015/01/23 | 95,800 | 98,200 | 95,300 | 97,900 | 3,627 |
| 2015/01/22 | 101,800 | 101,900 | 95,800 | 97,100 | 4,844 |
| 2015/01/21 | 100,300 | 102,100 | 100,100 | 100,400 | 4,509 |
| 2015/01/20 | 99,800 | 100,000 | 98,800 | 99,700 | 2,659 |
| 2015/01/19 | 100,500 | 101,600 | 97,500 | 99,700 | 2,876 |
| 2015/01/16 | 101,100 | 102,300 | 98,400 | 100,900 | 2,538 |
| 2015/01/15 | 98,800 | 103,700 | 98,000 | 101,000 | 4,677 |
| 2015/01/14 | 94,800 | 98,800 | 94,300 | 97,400 | 4,815 |
| 2015/01/13 | 94,500 | 94,800 | 93,200 | 94,800 | 2,286 |
| 2015/01/09 | 93,200 | 94,500 | 92,600 | 93,000 | 2,791 |
| 2015/01/08 | 92,500 | 93,900 | 92,400 | 93,300 | 1,361 |
| 2015/01/07 | 92,700 | 94,000 | 91,600 | 92,100 | 2,589 |
| 2015/01/06 | 92,500 | 94,000 | 92,000 | 93,200 | 2,123 |
| 2015/01/05 | 93,000 | 94,500 | 92,600 | 93,200 | 2,401 |