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 |
|---|---|---|---|---|---|
| 2016/12/30 | 75,100 | 76,400 | 74,700 | 76,000 | 6,140 |
| 2016/12/29 | 74,600 | 75,300 | 74,600 | 75,100 | 3,535 |
| 2016/12/28 | 74,000 | 76,000 | 74,000 | 74,800 | 4,125 |
| 2016/12/27 | 73,800 | 74,100 | 73,100 | 73,900 | 7,050 |
| 2016/12/26 | 74,200 | 74,500 | 73,400 | 74,200 | 4,818 |
| 2016/12/22 | 74,100 | 74,400 | 73,600 | 74,400 | 2,389 |
| 2016/12/21 | 74,600 | 74,600 | 73,500 | 73,800 | 3,773 |
| 2016/12/20 | 73,500 | 74,700 | 73,200 | 74,400 | 5,004 |
| 2016/12/19 | 73,200 | 73,800 | 73,200 | 73,600 | 5,487 |
| 2016/12/16 | 74,600 | 74,600 | 73,300 | 74,300 | 3,819 |
| 2016/12/15 | 74,500 | 75,000 | 74,100 | 74,100 | 2,288 |
| 2016/12/14 | 75,500 | 76,100 | 74,100 | 74,500 | 5,920 |
| 2016/12/13 | 74,900 | 75,900 | 74,600 | 75,100 | 5,596 |
| 2016/12/12 | 75,000 | 75,500 | 74,300 | 74,600 | 3,525 |
| 2016/12/09 | 75,600 | 75,900 | 74,600 | 74,700 | 5,690 |
| 2016/12/08 | 75,000 | 76,700 | 74,900 | 76,000 | 4,767 |
| 2016/12/07 | 74,100 | 75,200 | 74,100 | 75,100 | 4,279 |
| 2016/12/06 | 74,400 | 75,200 | 74,100 | 74,300 | 3,749 |
| 2016/12/05 | 76,100 | 76,400 | 74,400 | 74,400 | 4,773 |
| 2016/12/02 | 76,500 | 76,700 | 75,600 | 76,200 | 4,888 |
| 2016/12/01 | 77,100 | 77,100 | 75,700 | 75,900 | 4,669 |
| 2016/11/30 | 75,400 | 77,200 | 75,200 | 77,200 | 8,789 |
| 2016/11/29 | 76,100 | 76,900 | 75,200 | 75,300 | 2,659 |
| 2016/11/28 | 74,700 | 76,700 | 74,600 | 76,100 | 6,111 |
| 2016/11/25 | 74,400 | 75,100 | 74,300 | 74,400 | 3,287 |
| 2016/11/24 | 73,100 | 75,100 | 73,000 | 74,500 | 4,766 |
| 2016/11/22 | 72,400 | 73,200 | 72,100 | 73,000 | 2,182 |
| 2016/11/21 | 73,000 | 73,400 | 72,400 | 72,500 | 3,333 |
| 2016/11/18 | 73,200 | 74,000 | 73,000 | 73,000 | 3,183 |
| 2016/11/17 | 73,700 | 73,900 | 72,900 | 73,600 | 3,349 |
| 2016/11/16 | 73,800 | 74,000 | 72,700 | 73,700 | 4,364 |
| 2016/11/15 | 72,700 | 73,800 | 72,600 | 73,800 | 5,306 |
| 2016/11/14 | 73,100 | 73,300 | 71,900 | 72,600 | 4,828 |
| 2016/11/11 | 72,500 | 73,200 | 72,100 | 72,700 | 4,245 |
| 2016/11/10 | 72,300 | 73,100 | 71,400 | 72,600 | 8,168 |
| 2016/11/09 | 72,000 | 72,000 | 68,600 | 71,100 | 5,743 |
| 2016/11/08 | 72,000 | 72,000 | 71,100 | 71,400 | 3,520 |
| 2016/11/07 | 69,900 | 71,600 | 69,700 | 71,600 | 5,852 |
| 2016/11/04 | 71,500 | 71,900 | 69,900 | 69,900 | 3,477 |
| 2016/11/02 | 71,900 | 72,100 | 71,200 | 71,900 | 5,024 |
| 2016/11/01 | 71,100 | 72,500 | 70,500 | 71,900 | 7,385 |
| 2016/10/31 | 70,100 | 70,700 | 69,500 | 70,700 | 4,547 |
| 2016/10/28 | 71,800 | 71,800 | 70,400 | 70,500 | 3,804 |
| 2016/10/27 | 72,100 | 72,100 | 70,700 | 71,900 | 6,903 |
| 2016/10/26 | 73,200 | 73,300 | 72,500 | 73,200 | 9,393 |
| 2016/10/25 | 73,500 | 73,600 | 72,300 | 72,800 | 3,688 |
| 2016/10/24 | 72,700 | 73,300 | 72,200 | 73,000 | 6,215 |
| 2016/10/21 | 72,000 | 73,600 | 71,700 | 72,100 | 9,024 |
| 2016/10/20 | 72,600 | 72,600 | 68,400 | 72,100 | 18,969 |
| 2016/10/19 | 74,300 | 74,500 | 73,600 | 74,300 | 3,121 |
| 2016/10/18 | 74,700 | 74,700 | 73,500 | 74,100 | 3,557 |
| 2016/10/17 | 73,700 | 74,600 | 73,400 | 74,300 | 2,422 |
| 2016/10/14 | 73,800 | 74,100 | 73,100 | 73,400 | 3,647 |
| 2016/10/13 | 74,000 | 74,200 | 73,600 | 73,900 | 2,758 |
| 2016/10/12 | 73,700 | 73,900 | 73,000 | 73,100 | 3,653 |
| 2016/10/11 | 73,500 | 73,800 | 73,200 | 73,700 | 3,423 |
| 2016/10/07 | 72,700 | 73,100 | 72,400 | 73,000 | 3,533 |
| 2016/10/06 | 73,000 | 73,200 | 72,600 | 72,900 | 5,287 |
| 2016/10/05 | 73,500 | 73,700 | 73,000 | 73,100 | 4,933 |
| 2016/10/04 | 73,500 | 73,800 | 73,300 | 73,600 | 2,562 |
| 2016/10/03 | 74,000 | 74,100 | 73,400 | 73,600 | 2,127 |
| 2016/09/30 | 73,500 | 74,400 | 73,300 | 74,300 | 4,578 |
| 2016/09/29 | 74,600 | 74,900 | 73,600 | 73,600 | 3,402 |
| 2016/09/28 | 75,300 | 75,500 | 74,400 | 74,600 | 2,196 |
| 2016/09/27 | 75,900 | 76,300 | 74,800 | 75,500 | 3,327 |
| 2016/09/26 | 75,700 | 76,500 | 75,400 | 76,000 | 3,605 |
| 2016/09/23 | 74,800 | 76,300 | 74,700 | 75,700 | 3,887 |
| 2016/09/21 | 74,300 | 75,300 | 73,800 | 74,300 | 4,254 |
| 2016/09/20 | 73,700 | 74,600 | 72,800 | 74,000 | 4,780 |
| 2016/09/16 | 73,500 | 74,200 | 72,600 | 73,200 | 3,222 |
| 2016/09/15 | 73,700 | 73,700 | 72,500 | 73,300 | 3,744 |
| 2016/09/14 | 74,700 | 74,900 | 73,700 | 73,700 | 3,064 |
| 2016/09/13 | 74,100 | 74,700 | 73,300 | 74,700 | 6,813 |
| 2016/09/12 | 75,700 | 75,800 | 74,500 | 74,900 | 4,295 |
| 2016/09/09 | 75,600 | 76,500 | 75,600 | 75,800 | 2,822 |
| 2016/09/08 | 76,600 | 76,800 | 76,300 | 76,400 | 1,564 |
| 2016/09/07 | 76,300 | 77,000 | 76,200 | 76,800 | 2,449 |
| 2016/09/06 | 76,100 | 76,800 | 75,600 | 76,300 | 3,512 |
| 2016/09/05 | 76,300 | 76,700 | 75,600 | 76,500 | 1,991 |
| 2016/09/02 | 76,500 | 76,800 | 75,600 | 76,000 | 3,247 |
| 2016/09/01 | 77,100 | 77,100 | 76,500 | 76,500 | 1,627 |
| 2016/08/31 | 77,500 | 77,500 | 76,600 | 77,100 | 2,220 |
| 2016/08/30 | 77,400 | 78,000 | 76,900 | 77,600 | 2,548 |
| 2016/08/29 | 77,700 | 78,200 | 77,400 | 77,800 | 2,695 |
| 2016/08/26 | 77,500 | 78,600 | 77,500 | 77,800 | 2,625 |
| 2016/08/25 | 77,400 | 77,600 | 77,100 | 77,600 | 1,112 |
| 2016/08/24 | 77,600 | 77,900 | 77,400 | 77,400 | 1,291 |
| 2016/08/23 | 77,800 | 78,300 | 77,300 | 77,500 | 1,913 |
| 2016/08/22 | 77,200 | 78,600 | 77,000 | 78,100 | 2,958 |
| 2016/08/19 | 77,400 | 78,300 | 77,400 | 77,600 | 2,222 |
| 2016/08/18 | 77,700 | 78,200 | 77,100 | 77,900 | 2,582 |
| 2016/08/17 | 77,500 | 78,500 | 77,400 | 78,400 | 2,048 |
| 2016/08/16 | 78,500 | 79,000 | 77,500 | 77,500 | 1,654 |
| 2016/08/15 | 78,300 | 79,100 | 78,200 | 78,700 | 1,677 |
| 2016/08/12 | 77,200 | 78,600 | 77,100 | 78,000 | 4,745 |
| 2016/08/10 | 77,700 | 78,000 | 77,200 | 77,200 | 3,439 |
| 2016/08/09 | 77,100 | 78,000 | 77,000 | 77,700 | 1,387 |
| 2016/08/08 | 78,300 | 78,300 | 76,800 | 77,300 | 2,251 |
| 2016/08/05 | 78,400 | 78,900 | 77,900 | 77,900 | 2,505 |
| 2016/08/04 | 78,800 | 79,300 | 78,200 | 78,600 | 2,912 |
| 2016/08/03 | 77,900 | 79,200 | 77,100 | 79,000 | 4,111 |
| 2016/08/02 | 79,700 | 79,900 | 77,700 | 78,200 | 4,157 |
| 2016/08/01 | 79,700 | 80,400 | 78,900 | 79,800 | 4,429 |
| 2016/07/29 | 79,900 | 80,700 | 78,700 | 80,100 | 5,429 |
| 2016/07/28 | 78,300 | 80,300 | 78,000 | 80,200 | 3,309 |
| 2016/07/27 | 78,600 | 78,800 | 78,000 | 78,200 | 3,184 |
| 2016/07/26 | 78,000 | 78,900 | 77,900 | 78,900 | 2,644 |
| 2016/07/25 | 78,800 | 78,800 | 77,900 | 78,000 | 2,253 |
| 2016/07/22 | 77,400 | 78,900 | 77,100 | 78,700 | 6,001 |
| 2016/07/21 | 79,000 | 79,100 | 77,700 | 77,900 | 3,143 |
| 2016/07/20 | 78,600 | 79,200 | 77,300 | 79,200 | 3,628 |
| 2016/07/19 | 78,700 | 79,100 | 78,200 | 78,700 | 2,971 |
| 2016/07/15 | 80,000 | 80,400 | 78,700 | 78,700 | 2,745 |
| 2016/07/14 | 78,300 | 80,700 | 78,100 | 80,600 | 5,117 |
| 2016/07/13 | 77,800 | 78,600 | 77,300 | 77,900 | 5,435 |
| 2016/07/12 | 75,800 | 78,000 | 75,200 | 77,100 | 7,382 |
| 2016/07/11 | 75,800 | 75,900 | 75,000 | 75,300 | 3,972 |
| 2016/07/08 | 76,200 | 76,600 | 75,100 | 75,100 | 4,020 |
| 2016/07/07 | 76,300 | 76,400 | 75,200 | 76,200 | 8,793 |
| 2016/07/06 | 77,500 | 77,500 | 75,300 | 76,100 | 10,665 |
| 2016/07/05 | 78,000 | 78,100 | 77,500 | 78,000 | 2,387 |
| 2016/07/04 | 79,300 | 79,500 | 77,600 | 77,700 | 4,985 |
| 2016/07/01 | 80,000 | 80,500 | 79,200 | 80,000 | 4,107 |
| 2016/06/30 | 78,500 | 80,100 | 78,500 | 80,100 | 6,437 |
| 2016/06/29 | 78,800 | 79,700 | 78,100 | 78,500 | 4,507 |
| 2016/06/28 | 76,100 | 79,400 | 76,000 | 79,300 | 5,496 |
| 2016/06/27 | 77,500 | 79,000 | 75,800 | 75,800 | 4,440 |
| 2016/06/24 | 79,900 | 80,000 | 76,300 | 76,300 | 7,027 |
| 2016/06/23 | 80,600 | 80,600 | 79,000 | 79,300 | 3,366 |
| 2016/06/22 | 80,000 | 80,600 | 80,000 | 80,300 | 3,961 |
| 2016/06/21 | 80,100 | 80,600 | 79,500 | 80,000 | 6,053 |
| 2016/06/20 | 79,400 | 81,300 | 79,200 | 81,300 | 1,882 |
| 2016/06/17 | 79,600 | 80,200 | 78,900 | 78,900 | 3,019 |
| 2016/06/16 | 81,200 | 81,800 | 79,800 | 79,800 | 3,359 |
| 2016/06/15 | 80,200 | 82,100 | 80,200 | 81,900 | 3,243 |
| 2016/06/14 | 81,800 | 82,400 | 81,100 | 81,100 | 2,656 |
| 2016/06/13 | 82,600 | 82,900 | 81,800 | 82,200 | 2,475 |
| 2016/06/10 | 82,200 | 83,200 | 82,100 | 82,800 | 4,418 |
| 2016/06/09 | 81,600 | 83,000 | 81,000 | 83,000 | 4,870 |
| 2016/06/08 | 81,600 | 82,100 | 80,700 | 80,700 | 4,421 |
| 2016/06/07 | 81,700 | 82,400 | 81,400 | 81,900 | 4,170 |
| 2016/06/06 | 81,700 | 82,300 | 81,100 | 82,300 | 4,333 |
| 2016/06/03 | 80,300 | 81,700 | 80,300 | 81,700 | 5,025 |
| 2016/06/02 | 80,600 | 80,800 | 80,200 | 80,500 | 3,458 |
| 2016/06/01 | 80,600 | 81,200 | 80,300 | 81,100 | 3,614 |
| 2016/05/31 | 80,100 | 81,300 | 79,600 | 81,200 | 9,151 |
| 2016/05/30 | 79,800 | 80,200 | 79,600 | 80,200 | 3,375 |
| 2016/05/27 | 79,600 | 80,100 | 79,600 | 80,000 | 3,714 |
| 2016/05/26 | 79,900 | 80,000 | 78,800 | 80,000 | 8,929 |
| 2016/05/25 | 79,400 | 80,100 | 79,300 | 80,100 | 8,689 |
| 2016/05/24 | 79,300 | 79,900 | 79,200 | 79,200 | 41,034 |
| 2016/05/23 | 79,900 | 80,200 | 79,400 | 79,700 | 17,133 |
| 2016/05/20 | 80,400 | 80,700 | 80,200 | 80,300 | 8,307 |
| 2016/05/19 | 80,400 | 80,800 | 80,400 | 80,600 | 7,582 |
| 2016/05/18 | 80,500 | 80,800 | 80,200 | 80,600 | 10,261 |
| 2016/05/17 | 80,400 | 80,800 | 80,300 | 80,700 | 16,576 |
| 2016/05/16 | 83,300 | 83,400 | 80,900 | 81,400 | 14,770 |
| 2016/05/13 | 84,300 | 84,500 | 83,900 | 83,900 | 2,970 |
| 2016/05/12 | 83,700 | 84,900 | 83,700 | 84,300 | 4,183 |
| 2016/05/11 | 83,200 | 84,400 | 83,200 | 83,800 | 3,325 |
| 2016/05/10 | 84,600 | 84,600 | 82,600 | 83,500 | 13,817 |
| 2016/05/09 | 82,700 | 84,600 | 82,700 | 84,600 | 2,790 |
| 2016/05/06 | 81,900 | 83,500 | 81,900 | 82,700 | 2,831 |
| 2016/05/02 | 83,400 | 83,800 | 81,300 | 81,900 | 4,214 |
| 2016/04/28 | 84,000 | 84,700 | 82,700 | 83,400 | 4,436 |
| 2016/04/27 | 84,300 | 84,800 | 83,500 | 83,800 | 3,828 |
| 2016/04/26 | 84,500 | 85,600 | 84,300 | 84,800 | 4,552 |
| 2016/04/25 | 87,500 | 87,600 | 85,500 | 85,600 | 11,338 |
| 2016/04/22 | 86,500 | 88,500 | 86,500 | 87,400 | 6,764 |
| 2016/04/21 | 87,500 | 87,500 | 86,100 | 86,400 | 5,128 |
| 2016/04/20 | 86,500 | 87,700 | 86,300 | 87,600 | 5,134 |
| 2016/04/19 | 86,400 | 87,000 | 85,800 | 86,200 | 3,719 |
| 2016/04/18 | 86,700 | 86,800 | 85,600 | 86,500 | 4,192 |
| 2016/04/15 | 87,700 | 87,700 | 86,800 | 87,000 | 1,267 |
| 2016/04/14 | 88,100 | 88,300 | 87,000 | 87,700 | 3,142 |
| 2016/04/13 | 86,900 | 88,300 | 86,900 | 88,300 | 2,985 |
| 2016/04/12 | 88,000 | 88,000 | 87,000 | 87,300 | 3,631 |
| 2016/04/11 | 88,800 | 89,200 | 87,500 | 87,900 | 4,943 |
| 2016/04/08 | 87,000 | 87,900 | 86,500 | 87,900 | 4,049 |
| 2016/04/07 | 87,800 | 88,700 | 87,400 | 88,400 | 1,917 |
| 2016/04/06 | 86,700 | 88,900 | 86,400 | 87,800 | 5,138 |
| 2016/04/05 | 87,600 | 88,700 | 86,700 | 88,000 | 5,248 |
| 2016/04/04 | 85,300 | 88,800 | 85,200 | 88,400 | 5,552 |
| 2016/04/01 | 86,100 | 87,600 | 84,600 | 85,700 | 9,714 |
| 2016/03/31 | 85,600 | 87,200 | 85,100 | 86,900 | 5,174 |
| 2016/03/30 | 85,800 | 86,500 | 85,200 | 85,700 | 4,038 |
| 2016/03/29 | 84,600 | 86,100 | 84,500 | 85,800 | 2,860 |
| 2016/03/28 | 84,600 | 84,900 | 83,700 | 84,500 | 2,253 |
| 2016/03/25 | 85,200 | 85,200 | 84,000 | 84,100 | 1,329 |
| 2016/03/24 | 85,000 | 85,400 | 84,200 | 85,300 | 1,921 |
| 2016/03/23 | 87,100 | 87,500 | 84,600 | 85,200 | 4,135 |
| 2016/03/22 | 86,800 | 87,700 | 86,200 | 87,700 | 2,188 |
| 2016/03/18 | 85,100 | 86,200 | 84,400 | 86,000 | 2,328 |
| 2016/03/17 | 86,600 | 87,100 | 85,200 | 86,100 | 3,218 |
| 2016/03/16 | 86,100 | 87,300 | 85,500 | 86,700 | 2,530 |
| 2016/03/15 | 86,400 | 87,300 | 86,000 | 86,600 | 2,549 |
| 2016/03/14 | 85,500 | 86,700 | 85,000 | 85,900 | 2,214 |
| 2016/03/11 | 83,500 | 85,700 | 83,400 | 85,400 | 5,348 |
| 2016/03/10 | 85,400 | 85,400 | 83,700 | 83,800 | 3,402 |
| 2016/03/09 | 86,600 | 86,600 | 84,500 | 85,500 | 2,842 |
| 2016/03/08 | 86,000 | 87,400 | 85,700 | 86,700 | 2,998 |
| 2016/03/07 | 85,500 | 86,500 | 84,600 | 86,500 | 3,899 |
| 2016/03/04 | 85,000 | 85,600 | 83,100 | 85,600 | 3,942 |
| 2016/03/03 | 86,500 | 88,000 | 84,900 | 85,100 | 3,643 |
| 2016/03/02 | 86,000 | 87,600 | 85,700 | 86,700 | 3,118 |
| 2016/03/01 | 84,200 | 85,900 | 83,200 | 85,600 | 3,189 |
| 2016/02/29 | 83,900 | 85,700 | 83,600 | 84,400 | 3,065 |
| 2016/02/26 | 84,900 | 87,200 | 82,000 | 82,800 | 5,995 |
| 2016/02/25 | 85,600 | 87,500 | 84,200 | 85,700 | 4,445 |
| 2016/02/24 | 82,200 | 86,600 | 82,100 | 85,800 | 4,401 |
| 2016/02/23 | 82,900 | 82,900 | 80,700 | 82,300 | 2,322 |
| 2016/02/22 | 82,300 | 84,000 | 81,600 | 82,500 | 2,635 |
| 2016/02/19 | 80,300 | 82,300 | 79,200 | 82,300 | 2,445 |
| 2016/02/18 | 83,000 | 83,000 | 80,100 | 80,100 | 3,057 |
| 2016/02/17 | 80,900 | 82,500 | 80,000 | 82,200 | 2,684 |
| 2016/02/16 | 79,200 | 83,900 | 78,400 | 80,800 | 3,384 |
| 2016/02/15 | 79,800 | 80,700 | 77,800 | 78,100 | 4,151 |
| 2016/02/12 | 79,800 | 80,900 | 76,000 | 76,100 | 4,508 |
| 2016/02/10 | 84,300 | 84,500 | 78,800 | 81,800 | 4,721 |
| 2016/02/09 | 84,000 | 85,000 | 82,500 | 83,400 | 4,643 |
| 2016/02/08 | 83,300 | 86,400 | 83,200 | 84,200 | 3,468 |
| 2016/02/05 | 85,600 | 86,800 | 83,300 | 83,700 | 3,214 |
| 2016/02/04 | 89,300 | 89,300 | 86,100 | 86,100 | 2,806 |
| 2016/02/03 | 88,000 | 89,700 | 86,200 | 89,300 | 2,929 |
| 2016/02/02 | 87,800 | 89,800 | 87,700 | 88,900 | 2,308 |
| 2016/02/01 | 89,000 | 91,400 | 89,000 | 89,300 | 8,632 |
| 2016/01/29 | 83,700 | 89,100 | 83,000 | 88,900 | 3,106 |
| 2016/01/28 | 84,100 | 84,300 | 82,700 | 83,500 | 1,369 |
| 2016/01/27 | 82,300 | 84,600 | 81,800 | 84,300 | 2,799 |
| 2016/01/26 | 81,200 | 82,400 | 80,900 | 82,300 | 1,383 |
| 2016/01/25 | 81,000 | 82,400 | 80,200 | 81,300 | 1,997 |
| 2016/01/22 | 78,400 | 81,600 | 77,700 | 81,300 | 3,277 |
| 2016/01/21 | 78,400 | 79,700 | 77,400 | 77,700 | 2,652 |
| 2016/01/20 | 80,200 | 81,200 | 79,300 | 79,500 | 2,154 |
| 2016/01/19 | 80,900 | 81,200 | 79,700 | 80,400 | 1,224 |
| 2016/01/18 | 78,700 | 82,200 | 78,700 | 80,800 | 2,661 |
| 2016/01/15 | 82,500 | 83,600 | 81,600 | 83,200 | 2,192 |
| 2016/01/14 | 81,000 | 82,900 | 80,900 | 82,600 | 1,591 |
| 2016/01/13 | 82,900 | 83,000 | 81,400 | 82,100 | 937 |
| 2016/01/12 | 80,200 | 81,700 | 79,200 | 81,600 | 3,158 |
| 2016/01/08 | 81,300 | 81,900 | 80,300 | 80,900 | 1,704 |
| 2016/01/07 | 83,100 | 83,200 | 81,800 | 82,300 | 1,848 |
| 2016/01/06 | 85,000 | 85,400 | 82,800 | 83,100 | 1,688 |
| 2016/01/05 | 84,900 | 86,000 | 82,100 | 85,400 | 3,840 |
| 2016/01/04 | 86,300 | 86,300 | 84,700 | 85,800 | 1,083 |