エスコンジャパンリート投資法人(2971)の株価時系列情報
エスコンジャパンリート投資法人(2971)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 132,000 | 132,000 | 130,200 | 131,100 | 1,405 |
| 2019/12/27 | 129,700 | 131,700 | 129,700 | 131,200 | 1,543 |
| 2019/12/26 | 127,400 | 129,600 | 127,400 | 129,600 | 1,846 |
| 2019/12/25 | 126,000 | 127,400 | 126,000 | 127,000 | 1,155 |
| 2019/12/24 | 125,800 | 126,600 | 125,700 | 126,300 | 778 |
| 2019/12/23 | 125,900 | 126,300 | 125,700 | 126,100 | 578 |
| 2019/12/20 | 126,300 | 126,800 | 125,300 | 125,700 | 658 |
| 2019/12/19 | 124,400 | 125,900 | 124,300 | 125,900 | 826 |
| 2019/12/18 | 124,200 | 124,800 | 124,000 | 124,300 | 432 |
| 2019/12/17 | 124,300 | 124,700 | 123,900 | 124,700 | 464 |
| 2019/12/16 | 124,600 | 125,100 | 123,500 | 124,200 | 1,480 |
| 2019/12/13 | 126,100 | 126,600 | 124,700 | 124,800 | 1,874 |
| 2019/12/12 | 125,700 | 126,700 | 125,700 | 126,700 | 661 |
| 2019/12/11 | 126,300 | 126,700 | 125,400 | 126,400 | 1,211 |
| 2019/12/10 | 126,100 | 126,400 | 125,000 | 125,200 | 895 |
| 2019/12/09 | 127,300 | 127,300 | 126,000 | 126,000 | 549 |
| 2019/12/06 | 126,000 | 126,600 | 125,900 | 126,300 | 424 |
| 2019/12/05 | 126,100 | 126,200 | 125,300 | 126,200 | 493 |
| 2019/12/04 | 125,200 | 126,200 | 125,100 | 125,500 | 519 |
| 2019/12/03 | 126,200 | 126,900 | 125,400 | 125,500 | 1,024 |
| 2019/12/02 | 127,400 | 127,600 | 126,300 | 126,800 | 631 |
| 2019/11/29 | 127,200 | 127,200 | 126,200 | 126,900 | 493 |
| 2019/11/28 | 127,500 | 127,800 | 126,500 | 127,200 | 1,041 |
| 2019/11/27 | 125,600 | 127,200 | 124,900 | 127,200 | 1,375 |
| 2019/11/26 | 123,800 | 124,900 | 123,500 | 124,900 | 493 |
| 2019/11/25 | 124,800 | 124,800 | 123,600 | 123,900 | 717 |
| 2019/11/22 | 125,400 | 125,500 | 123,900 | 124,300 | 1,097 |
| 2019/11/21 | 127,300 | 127,300 | 124,200 | 125,900 | 1,495 |
| 2019/11/20 | 126,900 | 127,200 | 125,000 | 126,600 | 1,548 |
| 2019/11/19 | 123,800 | 126,300 | 123,800 | 126,100 | 1,455 |
| 2019/11/18 | 123,200 | 123,500 | 121,900 | 123,300 | 988 |
| 2019/11/15 | 121,000 | 122,400 | 120,200 | 120,900 | 1,638 |
| 2019/11/14 | 118,000 | 120,200 | 117,500 | 119,400 | 2,244 |
| 2019/11/13 | 121,500 | 121,600 | 119,000 | 119,100 | 3,101 |
| 2019/11/12 | 123,800 | 125,000 | 121,700 | 122,100 | 2,357 |
| 2019/11/11 | 122,000 | 124,000 | 121,800 | 123,100 | 1,897 |
| 2019/11/08 | 128,000 | 128,000 | 122,400 | 123,000 | 4,338 |
| 2019/11/07 | 129,500 | 130,000 | 128,700 | 128,800 | 1,939 |
| 2019/11/06 | 131,400 | 131,600 | 130,100 | 130,200 | 2,144 |
| 2019/11/05 | 131,900 | 132,200 | 131,300 | 131,800 | 1,037 |
| 2019/11/01 | 132,600 | 132,900 | 131,500 | 131,800 | 939 |
| 2019/10/31 | 132,900 | 133,600 | 131,800 | 132,200 | 1,405 |
| 2019/10/30 | 132,000 | 133,600 | 131,300 | 133,100 | 1,109 |
| 2019/10/29 | 132,000 | 133,400 | 130,600 | 132,800 | 2,265 |
| 2019/10/28 | 134,300 | 134,400 | 131,800 | 132,200 | 1,138 |
| 2019/10/25 | 134,000 | 134,100 | 132,800 | 133,700 | 718 |
| 2019/10/24 | 133,600 | 134,200 | 131,800 | 134,000 | 1,556 |
| 2019/10/23 | 133,900 | 134,400 | 132,500 | 133,000 | 1,326 |
| 2019/10/21 | 130,500 | 132,800 | 130,400 | 132,500 | 1,810 |
| 2019/10/18 | 128,300 | 130,100 | 128,200 | 129,500 | 1,529 |
| 2019/10/17 | 128,300 | 128,900 | 127,500 | 127,900 | 1,063 |
| 2019/10/16 | 126,700 | 127,900 | 126,700 | 127,900 | 778 |
| 2019/10/15 | 127,100 | 127,300 | 126,600 | 127,200 | 791 |
| 2019/10/11 | 128,100 | 128,100 | 126,300 | 127,400 | 1,094 |
| 2019/10/10 | 127,800 | 128,200 | 127,100 | 128,100 | 1,397 |
| 2019/10/09 | 126,100 | 127,400 | 126,100 | 127,100 | 1,154 |
| 2019/10/08 | 127,200 | 127,200 | 125,400 | 126,000 | 2,218 |
| 2019/10/07 | 126,300 | 127,600 | 126,300 | 126,800 | 1,231 |
| 2019/10/04 | 124,000 | 126,000 | 123,900 | 126,000 | 1,776 |
| 2019/10/03 | 122,800 | 123,600 | 122,800 | 123,500 | 1,318 |
| 2019/10/02 | 122,500 | 123,100 | 122,100 | 123,100 | 1,155 |
| 2019/10/01 | 122,000 | 122,500 | 121,800 | 122,500 | 1,269 |
| 2019/09/30 | 121,700 | 121,900 | 120,700 | 121,900 | 2,076 |
| 2019/09/27 | 121,100 | 122,000 | 120,800 | 122,000 | 2,023 |
| 2019/09/26 | 122,000 | 122,300 | 121,200 | 121,800 | 1,636 |
| 2019/09/25 | 120,200 | 122,000 | 120,000 | 121,800 | 2,261 |
| 2019/09/24 | 118,400 | 120,200 | 118,200 | 120,200 | 1,904 |
| 2019/09/20 | 117,100 | 118,000 | 116,700 | 117,700 | 1,899 |
| 2019/09/19 | 115,700 | 117,300 | 115,700 | 117,200 | 1,870 |
| 2019/09/18 | 117,000 | 117,000 | 115,400 | 115,800 | 829 |
| 2019/09/17 | 117,000 | 117,200 | 116,300 | 116,800 | 1,070 |
| 2019/09/13 | 115,200 | 116,300 | 114,900 | 115,900 | 1,380 |
| 2019/09/12 | 115,500 | 115,900 | 114,600 | 115,200 | 847 |
| 2019/09/11 | 116,700 | 117,100 | 114,800 | 115,100 | 1,772 |
| 2019/09/10 | 117,700 | 118,300 | 116,200 | 116,600 | 1,735 |
| 2019/09/09 | 115,600 | 116,000 | 115,100 | 116,000 | 788 |
| 2019/09/06 | 115,200 | 115,800 | 114,700 | 115,200 | 1,276 |
| 2019/09/05 | 115,900 | 116,100 | 114,700 | 115,200 | 1,250 |
| 2019/09/04 | 116,100 | 116,800 | 115,600 | 115,600 | 752 |
| 2019/09/03 | 115,300 | 116,300 | 114,700 | 116,100 | 1,633 |
| 2019/09/02 | 114,600 | 115,400 | 114,500 | 115,000 | 477 |
| 2019/08/30 | 115,600 | 115,600 | 114,600 | 114,700 | 1,929 |
| 2019/08/29 | 116,200 | 116,900 | 115,200 | 115,900 | 2,281 |
| 2019/08/28 | 116,800 | 116,800 | 116,200 | 116,600 | 906 |
| 2019/08/27 | 115,500 | 118,100 | 115,500 | 116,700 | 1,809 |
| 2019/08/26 | 114,800 | 115,700 | 114,800 | 115,500 | 857 |
| 2019/08/23 | 115,400 | 115,500 | 114,800 | 115,300 | 1,927 |
| 2019/08/22 | 115,600 | 115,700 | 115,200 | 115,300 | 825 |
| 2019/08/21 | 115,700 | 116,200 | 115,200 | 115,300 | 1,625 |
| 2019/08/20 | 115,800 | 116,400 | 115,600 | 115,600 | 1,318 |
| 2019/08/19 | 116,400 | 116,700 | 115,600 | 115,800 | 1,042 |
| 2019/08/16 | 115,000 | 116,000 | 114,500 | 115,600 | 1,765 |
| 2019/08/15 | 115,500 | 116,200 | 115,000 | 115,300 | 2,622 |
| 2019/08/14 | 117,000 | 117,600 | 115,700 | 116,300 | 3,058 |
| 2019/08/13 | 114,200 | 116,800 | 114,200 | 116,500 | 1,339 |
| 2019/08/09 | 114,500 | 116,800 | 114,300 | 114,300 | 3,633 |
| 2019/08/08 | 112,600 | 115,100 | 112,600 | 114,200 | 3,453 |
| 2019/08/07 | 111,900 | 113,700 | 111,900 | 113,000 | 2,952 |
| 2019/08/06 | 111,600 | 111,700 | 111,100 | 111,500 | 3,365 |
| 2019/08/05 | 112,000 | 112,600 | 111,500 | 111,700 | 2,403 |
| 2019/08/02 | 111,100 | 112,000 | 110,800 | 111,400 | 2,905 |
| 2019/08/01 | 110,900 | 111,000 | 110,700 | 111,000 | 1,195 |
| 2019/07/31 | 110,400 | 111,000 | 110,200 | 110,800 | 2,331 |
| 2019/07/30 | 109,000 | 111,000 | 109,000 | 110,200 | 3,483 |
| 2019/07/29 | 111,500 | 111,600 | 111,200 | 111,400 | 4,045 |
| 2019/07/26 | 111,300 | 111,700 | 111,100 | 111,500 | 1,107 |
| 2019/07/25 | 111,300 | 111,700 | 111,100 | 111,100 | 678 |
| 2019/07/24 | 110,900 | 111,400 | 110,900 | 111,200 | 930 |
| 2019/07/23 | 111,100 | 111,500 | 110,900 | 110,900 | 2,435 |
| 2019/07/22 | 111,300 | 111,400 | 111,100 | 111,200 | 1,286 |
| 2019/07/19 | 111,200 | 111,800 | 111,200 | 111,300 | 1,034 |
| 2019/07/18 | 111,400 | 111,700 | 111,300 | 111,300 | 1,283 |
| 2019/07/17 | 111,300 | 111,700 | 111,200 | 111,700 | 733 |
| 2019/07/16 | 111,600 | 111,700 | 111,200 | 111,300 | 1,229 |
| 2019/07/12 | 112,000 | 112,300 | 111,200 | 111,600 | 1,423 |
| 2019/07/11 | 111,500 | 111,900 | 111,300 | 111,900 | 1,389 |
| 2019/07/10 | 111,700 | 111,900 | 111,000 | 111,900 | 2,071 |
| 2019/07/09 | 112,000 | 112,000 | 111,000 | 111,200 | 2,929 |
| 2019/07/08 | 110,500 | 111,200 | 110,100 | 110,500 | 1,938 |
| 2019/07/05 | 109,100 | 109,900 | 109,000 | 109,800 | 1,722 |
| 2019/07/04 | 108,500 | 108,900 | 108,500 | 108,700 | 2,913 |
| 2019/07/03 | 108,400 | 108,700 | 108,300 | 108,400 | 1,229 |
| 2019/07/02 | 108,100 | 108,700 | 108,000 | 108,200 | 1,321 |
| 2019/07/01 | 108,500 | 108,600 | 108,100 | 108,100 | 986 |
| 2019/06/28 | 107,800 | 108,000 | 107,700 | 107,900 | 1,455 |
| 2019/06/27 | 108,200 | 108,200 | 107,800 | 107,800 | 988 |
| 2019/06/26 | 107,900 | 108,400 | 107,700 | 107,900 | 1,161 |
| 2019/06/25 | 107,500 | 107,800 | 107,500 | 107,800 | 2,316 |
| 2019/06/24 | 108,400 | 108,900 | 107,700 | 107,800 | 2,167 |
| 2019/06/21 | 107,400 | 109,000 | 107,300 | 108,700 | 3,164 |
| 2019/06/20 | 107,000 | 107,800 | 106,800 | 107,400 | 1,308 |
| 2019/06/19 | 106,300 | 107,000 | 106,200 | 107,000 | 967 |
| 2019/06/18 | 106,200 | 106,600 | 106,000 | 106,000 | 1,371 |
| 2019/06/17 | 105,600 | 106,200 | 105,600 | 106,200 | 1,230 |
| 2019/06/14 | 105,400 | 105,800 | 105,200 | 105,500 | 789 |
| 2019/06/13 | 105,000 | 105,400 | 105,000 | 105,400 | 673 |
| 2019/06/12 | 104,700 | 105,900 | 104,600 | 105,300 | 1,120 |
| 2019/06/11 | 104,600 | 104,800 | 104,400 | 104,700 | 903 |
| 2019/06/10 | 104,700 | 104,800 | 104,400 | 104,400 | 506 |
| 2019/06/07 | 104,400 | 104,700 | 104,200 | 104,400 | 620 |
| 2019/06/06 | 104,100 | 104,300 | 103,800 | 104,100 | 796 |
| 2019/06/05 | 104,900 | 104,900 | 104,200 | 104,200 | 637 |
| 2019/06/04 | 103,700 | 104,600 | 103,700 | 104,300 | 631 |
| 2019/06/03 | 104,500 | 104,900 | 103,300 | 103,700 | 2,969 |
| 2019/05/31 | 104,900 | 105,100 | 104,100 | 104,500 | 2,465 |
| 2019/05/30 | 105,000 | 105,200 | 104,800 | 104,800 | 1,615 |
| 2019/05/29 | 104,300 | 104,900 | 104,200 | 104,800 | 1,397 |
| 2019/05/28 | 103,900 | 104,700 | 103,700 | 104,300 | 1,130 |
| 2019/05/27 | 104,000 | 104,600 | 103,700 | 104,000 | 651 |
| 2019/05/24 | 103,100 | 103,700 | 103,000 | 103,500 | 949 |
| 2019/05/23 | 103,100 | 103,500 | 103,000 | 103,500 | 1,029 |
| 2019/05/22 | 103,100 | 103,500 | 102,900 | 103,000 | 1,379 |
| 2019/05/21 | 103,300 | 103,500 | 102,700 | 103,100 | 1,469 |
| 2019/05/20 | 103,100 | 103,500 | 102,700 | 103,200 | 1,143 |
| 2019/05/17 | 103,000 | 103,300 | 102,900 | 103,000 | 525 |
| 2019/05/16 | 103,400 | 103,400 | 102,600 | 103,000 | 666 |
| 2019/05/15 | 102,700 | 103,400 | 102,600 | 103,400 | 698 |
| 2019/05/14 | 102,200 | 102,700 | 102,200 | 102,500 | 343 |
| 2019/05/13 | 102,300 | 103,200 | 102,100 | 102,500 | 375 |
| 2019/05/10 | 101,900 | 102,100 | 101,500 | 101,900 | 497 |
| 2019/05/09 | 102,400 | 102,400 | 101,400 | 101,400 | 893 |
| 2019/05/08 | 102,400 | 102,900 | 101,900 | 102,200 | 636 |
| 2019/05/07 | 102,900 | 103,400 | 102,500 | 102,700 | 708 |
| 2019/04/26 | 102,200 | 102,600 | 102,000 | 102,100 | 512 |
| 2019/04/25 | 102,600 | 103,000 | 102,000 | 102,100 | 922 |
| 2019/04/24 | 102,900 | 103,400 | 102,500 | 102,700 | 721 |
| 2019/04/23 | 102,900 | 103,800 | 102,500 | 102,900 | 1,200 |
| 2019/04/22 | 103,100 | 103,700 | 102,100 | 102,900 | 689 |
| 2019/04/19 | 102,300 | 103,000 | 102,300 | 102,800 | 489 |
| 2019/04/18 | 101,900 | 103,100 | 101,900 | 102,600 | 821 |
| 2019/04/17 | 101,800 | 102,200 | 101,500 | 101,900 | 557 |
| 2019/04/16 | 101,700 | 101,800 | 101,400 | 101,800 | 228 |
| 2019/04/15 | 101,200 | 101,700 | 101,100 | 101,600 | 235 |
| 2019/04/12 | 100,800 | 101,100 | 100,500 | 100,900 | 1,680 |
| 2019/04/11 | 101,200 | 101,300 | 100,900 | 101,000 | 1,766 |
| 2019/04/10 | 101,500 | 101,900 | 101,000 | 101,300 | 1,279 |
| 2019/04/09 | 101,700 | 102,300 | 101,400 | 101,700 | 979 |
| 2019/04/08 | 102,100 | 102,500 | 101,700 | 101,900 | 611 |
| 2019/04/05 | 102,300 | 102,600 | 101,800 | 102,000 | 796 |
| 2019/04/04 | 102,000 | 102,300 | 101,900 | 102,100 | 446 |
| 2019/04/03 | 101,900 | 102,500 | 101,300 | 102,000 | 1,118 |
| 2019/04/02 | 102,000 | 102,200 | 100,900 | 101,900 | 1,379 |
| 2019/04/01 | 102,500 | 103,400 | 101,900 | 101,900 | 1,298 |
| 2019/03/29 | 105,000 | 105,500 | 101,700 | 101,700 | 7,179 |
| 2019/03/28 | 101,400 | 107,600 | 101,400 | 105,800 | 29,419 |
| 2019/03/27 | 101,500 | 102,700 | 100,500 | 101,200 | 5,567 |
| 2019/03/26 | 101,500 | 101,700 | 100,900 | 101,400 | 877 |
| 2019/03/25 | 101,500 | 101,800 | 100,500 | 100,800 | 1,684 |
| 2019/03/22 | 101,400 | 101,900 | 101,000 | 101,800 | 1,298 |
| 2019/03/20 | 101,200 | 101,500 | 100,500 | 101,500 | 1,595 |
| 2019/03/19 | 101,000 | 101,300 | 100,700 | 101,200 | 1,091 |
| 2019/03/18 | 100,400 | 101,300 | 100,200 | 101,000 | 820 |
| 2019/03/15 | 100,500 | 101,000 | 100,100 | 100,300 | 968 |
| 2019/03/14 | 100,900 | 101,300 | 100,400 | 100,600 | 1,477 |
| 2019/03/13 | 100,600 | 101,500 | 100,000 | 101,200 | 1,690 |
| 2019/03/12 | 100,800 | 101,400 | 100,500 | 100,900 | 1,006 |
| 2019/03/11 | 100,400 | 101,700 | 100,100 | 101,300 | 1,308 |
| 2019/03/08 | 99,800 | 100,300 | 99,600 | 99,900 | 903 |
| 2019/03/07 | 99,900 | 100,200 | 99,600 | 99,700 | 636 |
| 2019/03/06 | 99,900 | 100,400 | 99,400 | 99,900 | 1,133 |
| 2019/03/05 | 99,600 | 100,500 | 99,000 | 99,500 | 1,878 |
| 2019/03/04 | 99,500 | 100,500 | 99,400 | 99,600 | 558 |
| 2019/03/01 | 99,400 | 99,800 | 99,200 | 99,300 | 1,477 |
| 2019/02/28 | 100,300 | 101,000 | 99,400 | 99,400 | 1,426 |
| 2019/02/27 | 100,000 | 101,400 | 99,800 | 100,200 | 2,155 |
| 2019/02/26 | 99,700 | 101,700 | 99,000 | 100,100 | 1,377 |
| 2019/02/25 | 99,300 | 100,400 | 99,300 | 100,400 | 779 |
| 2019/02/22 | 99,100 | 99,800 | 99,000 | 99,400 | 838 |
| 2019/02/21 | 99,800 | 100,100 | 99,200 | 99,900 | 1,197 |
| 2019/02/20 | 100,500 | 101,300 | 99,600 | 99,800 | 1,393 |
| 2019/02/19 | 100,200 | 100,900 | 99,500 | 100,200 | 736 |
| 2019/02/18 | 101,600 | 102,500 | 100,100 | 100,100 | 1,517 |
| 2019/02/15 | 101,000 | 101,400 | 100,000 | 101,200 | 1,703 |
| 2019/02/14 | 99,100 | 101,100 | 99,100 | 101,100 | 4,557 |
| 2019/02/13 | 97,200 | 98,900 | 96,000 | 98,500 | 10,304 |