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 |
|---|---|---|---|---|---|
| 2020/12/30 | 116,900 | 120,500 | 116,300 | 120,000 | 1,174 |
| 2020/12/29 | 115,700 | 117,200 | 115,300 | 116,900 | 1,136 |
| 2020/12/28 | 115,000 | 115,700 | 114,900 | 115,700 | 846 |
| 2020/12/25 | 114,700 | 115,500 | 114,700 | 115,000 | 619 |
| 2020/12/24 | 114,700 | 115,100 | 114,500 | 114,700 | 343 |
| 2020/12/23 | 115,000 | 115,700 | 113,900 | 114,100 | 640 |
| 2020/12/22 | 113,900 | 114,600 | 113,700 | 114,600 | 453 |
| 2020/12/21 | 114,500 | 114,700 | 113,600 | 114,600 | 341 |
| 2020/12/18 | 114,400 | 114,400 | 113,200 | 113,700 | 909 |
| 2020/12/17 | 115,600 | 115,700 | 114,400 | 114,800 | 657 |
| 2020/12/16 | 113,900 | 116,100 | 113,900 | 116,100 | 1,120 |
| 2020/12/15 | 113,300 | 114,600 | 113,000 | 113,900 | 1,003 |
| 2020/12/14 | 112,800 | 113,300 | 112,400 | 113,100 | 497 |
| 2020/12/11 | 111,600 | 112,300 | 110,800 | 112,300 | 883 |
| 2020/12/10 | 111,300 | 111,500 | 110,900 | 111,000 | 576 |
| 2020/12/09 | 111,800 | 112,000 | 110,600 | 111,800 | 756 |
| 2020/12/08 | 112,200 | 113,300 | 111,000 | 111,500 | 1,356 |
| 2020/12/07 | 114,500 | 114,500 | 111,500 | 111,500 | 1,048 |
| 2020/12/04 | 113,500 | 114,700 | 113,200 | 114,200 | 878 |
| 2020/12/03 | 113,200 | 113,600 | 112,500 | 113,500 | 456 |
| 2020/12/02 | 111,900 | 113,200 | 111,900 | 112,500 | 483 |
| 2020/12/01 | 113,500 | 113,500 | 111,800 | 112,000 | 856 |
| 2020/11/30 | 113,200 | 113,800 | 112,700 | 113,000 | 438 |
| 2020/11/27 | 112,700 | 113,500 | 111,600 | 113,300 | 782 |
| 2020/11/26 | 111,000 | 113,000 | 111,000 | 112,700 | 834 |
| 2020/11/25 | 111,200 | 111,900 | 111,100 | 111,100 | 519 |
| 2020/11/24 | 110,900 | 111,300 | 110,300 | 111,000 | 325 |
| 2020/11/20 | 111,000 | 111,000 | 109,300 | 110,400 | 853 |
| 2020/11/19 | 110,100 | 111,700 | 109,900 | 111,500 | 301 |
| 2020/11/18 | 109,800 | 111,000 | 109,500 | 111,000 | 268 |
| 2020/11/17 | 110,000 | 110,600 | 108,700 | 110,200 | 639 |
| 2020/11/16 | 110,200 | 110,400 | 109,200 | 109,200 | 752 |
| 2020/11/13 | 112,000 | 113,200 | 109,900 | 110,100 | 998 |
| 2020/11/12 | 114,000 | 114,000 | 111,800 | 111,800 | 467 |
| 2020/11/11 | 112,900 | 114,400 | 112,200 | 114,400 | 887 |
| 2020/11/10 | 113,300 | 114,200 | 112,400 | 113,400 | 981 |
| 2020/11/09 | 112,000 | 113,100 | 111,400 | 113,000 | 626 |
| 2020/11/06 | 112,000 | 112,100 | 111,100 | 111,200 | 396 |
| 2020/11/05 | 110,900 | 112,000 | 109,600 | 112,000 | 1,253 |
| 2020/11/04 | 110,500 | 111,500 | 109,800 | 109,900 | 401 |
| 2020/11/02 | 109,000 | 110,300 | 107,900 | 109,600 | 920 |
| 2020/10/30 | 111,500 | 112,200 | 108,500 | 109,500 | 832 |
| 2020/10/29 | 107,000 | 112,700 | 106,600 | 112,700 | 958 |
| 2020/10/28 | 111,000 | 111,200 | 109,400 | 109,600 | 700 |
| 2020/10/27 | 109,800 | 112,500 | 108,800 | 110,800 | 740 |
| 2020/10/26 | 113,000 | 113,300 | 108,800 | 110,000 | 1,228 |
| 2020/10/23 | 114,600 | 114,600 | 112,600 | 113,400 | 650 |
| 2020/10/22 | 112,000 | 114,900 | 111,600 | 114,900 | 992 |
| 2020/10/21 | 114,000 | 114,200 | 112,000 | 112,500 | 401 |
| 2020/10/20 | 112,700 | 114,200 | 112,100 | 113,100 | 682 |
| 2020/10/19 | 110,900 | 112,700 | 110,400 | 112,700 | 941 |
| 2020/10/16 | 111,100 | 111,700 | 109,600 | 110,100 | 643 |
| 2020/10/15 | 110,300 | 112,000 | 110,100 | 111,100 | 638 |
| 2020/10/14 | 112,000 | 112,200 | 110,400 | 110,900 | 666 |
| 2020/10/13 | 112,000 | 112,300 | 111,300 | 112,000 | 952 |
| 2020/10/12 | 111,400 | 111,900 | 110,600 | 111,800 | 417 |
| 2020/10/09 | 111,600 | 111,600 | 110,400 | 111,400 | 775 |
| 2020/10/08 | 110,500 | 111,300 | 110,300 | 110,300 | 556 |
| 2020/10/07 | 110,100 | 111,400 | 110,100 | 110,500 | 714 |
| 2020/10/06 | 109,500 | 111,000 | 108,500 | 110,700 | 920 |
| 2020/10/05 | 107,600 | 109,100 | 107,200 | 108,400 | 954 |
| 2020/10/02 | 109,600 | 110,200 | 105,700 | 105,700 | 1,587 |
| 2020/09/30 | 108,400 | 109,600 | 106,700 | 109,600 | 1,210 |
| 2020/09/29 | 105,500 | 109,800 | 105,000 | 109,000 | 1,665 |
| 2020/09/28 | 106,500 | 106,700 | 104,800 | 105,500 | 691 |
| 2020/09/25 | 105,200 | 106,200 | 104,700 | 106,200 | 1,091 |
| 2020/09/24 | 104,500 | 105,900 | 104,200 | 105,700 | 675 |
| 2020/09/23 | 104,000 | 105,100 | 103,900 | 104,500 | 766 |
| 2020/09/18 | 105,000 | 106,100 | 103,800 | 104,600 | 1,459 |
| 2020/09/17 | 103,200 | 105,700 | 103,200 | 104,100 | 1,139 |
| 2020/09/16 | 102,600 | 104,000 | 101,900 | 102,900 | 1,270 |
| 2020/09/15 | 100,400 | 101,300 | 100,300 | 100,700 | 649 |
| 2020/09/14 | 100,800 | 101,800 | 100,100 | 100,200 | 545 |
| 2020/09/11 | 100,100 | 101,400 | 100,100 | 100,800 | 1,002 |
| 2020/09/10 | 101,000 | 101,100 | 100,100 | 100,900 | 1,073 |
| 2020/09/09 | 101,000 | 101,500 | 100,800 | 100,800 | 546 |
| 2020/09/08 | 102,600 | 102,600 | 101,000 | 101,200 | 692 |
| 2020/09/07 | 102,300 | 103,200 | 101,200 | 101,200 | 997 |
| 2020/09/04 | 101,400 | 102,400 | 101,400 | 101,700 | 567 |
| 2020/09/03 | 101,900 | 102,800 | 101,500 | 101,900 | 1,010 |
| 2020/09/02 | 100,900 | 102,500 | 99,700 | 101,200 | 1,020 |
| 2020/09/01 | 102,100 | 102,500 | 100,100 | 100,100 | 1,177 |
| 2020/08/31 | 102,200 | 104,100 | 102,100 | 102,100 | 700 |
| 2020/08/28 | 102,200 | 103,400 | 101,500 | 102,100 | 1,737 |
| 2020/08/27 | 102,600 | 102,700 | 101,500 | 102,100 | 648 |
| 2020/08/26 | 102,200 | 102,700 | 101,300 | 102,100 | 800 |
| 2020/08/25 | 103,000 | 103,100 | 102,200 | 102,200 | 595 |
| 2020/08/24 | 104,000 | 104,800 | 102,100 | 102,100 | 1,099 |
| 2020/08/21 | 103,500 | 104,400 | 102,600 | 103,100 | 1,127 |
| 2020/08/20 | 103,300 | 103,500 | 102,100 | 103,000 | 506 |
| 2020/08/19 | 102,800 | 103,400 | 102,500 | 102,700 | 578 |
| 2020/08/18 | 102,000 | 102,700 | 101,800 | 102,600 | 709 |
| 2020/08/17 | 101,600 | 102,700 | 101,300 | 101,600 | 429 |
| 2020/08/14 | 102,800 | 102,800 | 101,200 | 101,300 | 374 |
| 2020/08/13 | 103,000 | 103,200 | 102,100 | 102,800 | 422 |
| 2020/08/12 | 102,500 | 103,300 | 101,600 | 102,800 | 940 |
| 2020/08/11 | 102,000 | 102,800 | 101,800 | 101,800 | 1,018 |
| 2020/08/07 | 101,300 | 101,900 | 100,400 | 101,400 | 535 |
| 2020/08/06 | 101,500 | 102,300 | 101,200 | 101,400 | 1,089 |
| 2020/08/05 | 100,200 | 102,500 | 99,100 | 102,100 | 836 |
| 2020/08/04 | 99,400 | 100,800 | 98,200 | 100,200 | 730 |
| 2020/08/03 | 97,300 | 101,000 | 97,200 | 97,500 | 1,222 |
| 2020/07/31 | 104,800 | 104,900 | 95,700 | 97,000 | 2,900 |
| 2020/07/30 | 101,600 | 105,500 | 100,400 | 104,100 | 11,688 |
| 2020/07/29 | 110,000 | 110,000 | 104,200 | 105,200 | 5,390 |
| 2020/07/28 | 109,500 | 111,000 | 108,900 | 109,600 | 2,038 |
| 2020/07/27 | 108,600 | 110,900 | 106,600 | 110,100 | 1,812 |
| 2020/07/22 | 109,900 | 111,800 | 108,600 | 109,200 | 1,341 |
| 2020/07/21 | 112,200 | 113,300 | 109,800 | 109,800 | 1,033 |
| 2020/07/20 | 112,800 | 113,100 | 111,600 | 112,300 | 1,044 |
| 2020/07/17 | 110,700 | 113,800 | 110,700 | 112,700 | 1,374 |
| 2020/07/16 | 110,700 | 112,000 | 109,800 | 111,600 | 1,274 |
| 2020/07/15 | 111,200 | 112,300 | 109,700 | 110,500 | 1,241 |
| 2020/07/14 | 110,700 | 112,000 | 110,600 | 110,800 | 927 |
| 2020/07/13 | 113,200 | 113,900 | 110,100 | 110,700 | 1,156 |
| 2020/07/10 | 114,000 | 115,300 | 112,800 | 113,100 | 1,521 |
| 2020/07/09 | 115,700 | 116,600 | 114,600 | 115,600 | 1,798 |
| 2020/07/08 | 112,200 | 116,800 | 112,100 | 115,600 | 2,961 |
| 2020/07/07 | 112,300 | 113,700 | 110,800 | 112,500 | 1,119 |
| 2020/07/06 | 112,200 | 114,800 | 111,600 | 112,100 | 1,592 |
| 2020/07/03 | 112,000 | 112,400 | 111,000 | 111,300 | 657 |
| 2020/07/02 | 112,100 | 112,800 | 110,700 | 112,100 | 902 |
| 2020/07/01 | 111,200 | 112,400 | 110,700 | 111,200 | 781 |
| 2020/06/30 | 112,000 | 112,000 | 109,500 | 111,200 | 666 |
| 2020/06/29 | 112,100 | 112,100 | 109,400 | 109,400 | 1,216 |
| 2020/06/26 | 111,500 | 112,600 | 110,900 | 112,600 | 571 |
| 2020/06/25 | 111,100 | 111,200 | 109,100 | 110,500 | 1,041 |
| 2020/06/24 | 110,500 | 112,700 | 109,800 | 112,300 | 758 |
| 2020/06/23 | 110,000 | 111,200 | 109,100 | 110,500 | 513 |
| 2020/06/22 | 108,900 | 111,200 | 108,900 | 109,000 | 1,036 |
| 2020/06/19 | 109,800 | 109,800 | 108,100 | 108,700 | 580 |
| 2020/06/18 | 108,000 | 109,600 | 106,600 | 109,500 | 1,054 |
| 2020/06/17 | 108,400 | 109,100 | 107,400 | 108,700 | 758 |
| 2020/06/16 | 104,500 | 109,200 | 104,400 | 108,000 | 1,256 |
| 2020/06/15 | 105,000 | 105,500 | 102,900 | 103,100 | 1,434 |
| 2020/06/12 | 101,100 | 104,800 | 99,300 | 104,800 | 3,094 |
| 2020/06/11 | 109,500 | 110,400 | 106,300 | 106,400 | 1,311 |
| 2020/06/10 | 109,500 | 110,800 | 108,500 | 110,800 | 755 |
| 2020/06/09 | 108,800 | 109,800 | 108,600 | 109,100 | 598 |
| 2020/06/08 | 107,500 | 109,700 | 107,500 | 108,800 | 1,267 |
| 2020/06/05 | 105,300 | 106,900 | 104,800 | 106,700 | 459 |
| 2020/06/04 | 106,600 | 107,900 | 104,800 | 105,100 | 972 |
| 2020/06/03 | 107,500 | 108,000 | 105,000 | 106,600 | 1,082 |
| 2020/06/02 | 105,500 | 107,400 | 104,100 | 106,400 | 1,446 |
| 2020/06/01 | 106,000 | 106,100 | 103,500 | 104,000 | 1,109 |
| 2020/05/29 | 103,700 | 106,000 | 103,600 | 105,500 | 1,133 |
| 2020/05/28 | 104,900 | 104,900 | 102,100 | 103,700 | 821 |
| 2020/05/27 | 103,800 | 104,900 | 103,100 | 103,700 | 1,014 |
| 2020/05/26 | 102,400 | 103,500 | 101,800 | 103,000 | 835 |
| 2020/05/25 | 101,700 | 102,200 | 100,400 | 101,700 | 637 |
| 2020/05/22 | 102,200 | 102,200 | 100,000 | 101,500 | 464 |
| 2020/05/21 | 101,300 | 102,500 | 100,300 | 101,400 | 732 |
| 2020/05/20 | 99,100 | 100,600 | 98,500 | 100,600 | 546 |
| 2020/05/19 | 100,200 | 101,000 | 98,500 | 99,400 | 428 |
| 2020/05/18 | 97,400 | 99,500 | 96,700 | 98,100 | 687 |
| 2020/05/15 | 99,600 | 99,600 | 97,100 | 97,400 | 633 |
| 2020/05/14 | 100,200 | 100,200 | 97,700 | 98,500 | 1,064 |
| 2020/05/13 | 100,000 | 102,800 | 99,500 | 101,900 | 1,202 |
| 2020/05/12 | 106,800 | 107,100 | 103,000 | 104,400 | 1,450 |
| 2020/05/11 | 107,700 | 109,700 | 106,500 | 107,800 | 1,629 |
| 2020/05/08 | 100,100 | 106,000 | 99,300 | 104,700 | 2,085 |
| 2020/05/07 | 94,100 | 100,100 | 94,000 | 100,100 | 2,130 |
| 2020/05/01 | 97,200 | 97,900 | 94,500 | 94,500 | 777 |
| 2020/04/30 | 98,700 | 98,900 | 96,300 | 97,200 | 670 |
| 2020/04/28 | 96,100 | 96,800 | 92,900 | 96,200 | 3,253 |
| 2020/04/27 | 93,900 | 96,300 | 93,300 | 95,900 | 2,322 |
| 2020/04/24 | 93,100 | 94,800 | 92,300 | 92,400 | 2,202 |
| 2020/04/23 | 92,000 | 93,100 | 91,200 | 92,600 | 1,258 |
| 2020/04/22 | 88,200 | 90,900 | 87,400 | 89,200 | 1,151 |
| 2020/04/21 | 93,200 | 94,000 | 88,400 | 88,400 | 1,736 |
| 2020/04/20 | 92,600 | 93,600 | 92,100 | 93,400 | 1,282 |
| 2020/04/17 | 94,000 | 94,100 | 91,700 | 91,900 | 1,155 |
| 2020/04/16 | 90,100 | 93,300 | 89,700 | 92,800 | 1,128 |
| 2020/04/15 | 95,000 | 96,300 | 91,200 | 91,600 | 1,501 |
| 2020/04/14 | 90,900 | 93,200 | 89,800 | 92,200 | 975 |
| 2020/04/13 | 89,000 | 91,400 | 88,000 | 89,400 | 1,415 |
| 2020/04/10 | 86,700 | 88,200 | 85,200 | 87,900 | 1,103 |
| 2020/04/09 | 87,000 | 89,000 | 84,900 | 86,300 | 1,084 |
| 2020/04/08 | 89,800 | 89,800 | 82,300 | 85,200 | 1,975 |
| 2020/04/07 | 85,900 | 90,200 | 83,400 | 86,800 | 2,059 |
| 2020/04/06 | 80,000 | 85,100 | 80,000 | 81,700 | 1,519 |
| 2020/04/03 | 84,300 | 85,100 | 82,300 | 82,300 | 1,543 |
| 2020/04/02 | 85,100 | 88,300 | 83,100 | 85,200 | 2,107 |
| 2020/04/01 | 94,500 | 94,500 | 85,800 | 88,100 | 2,760 |
| 2020/03/31 | 92,000 | 97,000 | 88,100 | 94,900 | 3,392 |
| 2020/03/30 | 84,000 | 90,800 | 83,200 | 89,700 | 1,859 |
| 2020/03/27 | 88,500 | 91,400 | 83,800 | 86,800 | 2,253 |
| 2020/03/26 | 90,500 | 95,000 | 87,800 | 88,700 | 2,158 |
| 2020/03/25 | 98,400 | 98,400 | 90,300 | 95,000 | 3,178 |
| 2020/03/24 | 87,000 | 88,400 | 82,300 | 87,200 | 3,055 |
| 2020/03/23 | 72,100 | 79,500 | 71,800 | 75,000 | 3,406 |
| 2020/03/19 | 82,500 | 82,600 | 70,900 | 70,900 | 4,045 |
| 2020/03/18 | 89,500 | 93,900 | 83,400 | 83,400 | 2,643 |
| 2020/03/17 | 85,900 | 91,200 | 84,600 | 89,200 | 2,764 |
| 2020/03/16 | 88,000 | 94,400 | 85,000 | 87,000 | 2,830 |
| 2020/03/13 | 87,800 | 92,600 | 81,000 | 83,500 | 4,587 |
| 2020/03/12 | 97,200 | 99,900 | 94,800 | 95,600 | 3,613 |
| 2020/03/11 | 103,700 | 108,000 | 100,300 | 101,300 | 1,907 |
| 2020/03/10 | 100,000 | 103,500 | 95,000 | 102,400 | 3,907 |
| 2020/03/09 | 108,600 | 110,000 | 102,000 | 104,000 | 4,061 |
| 2020/03/06 | 117,300 | 117,500 | 112,500 | 112,900 | 2,272 |
| 2020/03/05 | 119,100 | 120,800 | 117,200 | 118,500 | 1,469 |
| 2020/03/04 | 115,100 | 117,400 | 114,100 | 116,800 | 2,217 |
| 2020/03/03 | 121,000 | 121,000 | 116,600 | 116,600 | 1,357 |
| 2020/03/02 | 111,100 | 119,000 | 111,100 | 116,900 | 2,142 |
| 2020/02/28 | 117,900 | 119,900 | 114,000 | 114,100 | 4,381 |
| 2020/02/27 | 125,000 | 126,700 | 122,200 | 122,500 | 3,243 |
| 2020/02/26 | 130,000 | 130,000 | 126,000 | 126,300 | 3,449 |
| 2020/02/25 | 131,700 | 133,000 | 130,300 | 130,900 | 1,797 |
| 2020/02/21 | 133,600 | 135,300 | 133,500 | 134,100 | 1,989 |
| 2020/02/20 | 133,000 | 133,600 | 132,500 | 133,600 | 1,432 |
| 2020/02/19 | 132,100 | 133,300 | 131,800 | 133,100 | 1,710 |
| 2020/02/18 | 132,100 | 132,500 | 131,300 | 132,200 | 1,529 |
| 2020/02/17 | 131,500 | 132,500 | 131,500 | 132,000 | 1,408 |
| 2020/02/14 | 131,600 | 132,500 | 131,500 | 131,800 | 1,604 |
| 2020/02/13 | 131,500 | 132,000 | 130,500 | 131,700 | 1,865 |
| 2020/02/12 | 131,100 | 131,900 | 130,800 | 131,400 | 1,867 |
| 2020/02/10 | 129,500 | 131,200 | 129,500 | 130,500 | 1,648 |
| 2020/02/07 | 130,900 | 131,100 | 129,200 | 129,900 | 2,220 |
| 2020/02/06 | 131,000 | 131,900 | 130,300 | 130,300 | 2,072 |
| 2020/02/05 | 128,400 | 132,100 | 128,400 | 131,700 | 5,947 |
| 2020/02/04 | 127,000 | 129,300 | 126,400 | 128,100 | 18,279 |
| 2020/02/03 | 129,900 | 132,400 | 129,600 | 129,700 | 11,526 |
| 2020/01/31 | 131,500 | 132,400 | 130,000 | 131,200 | 3,264 |
| 2020/01/30 | 135,200 | 135,900 | 131,900 | 131,900 | 4,614 |
| 2020/01/29 | 140,800 | 141,300 | 139,200 | 140,100 | 3,741 |
| 2020/01/28 | 140,800 | 141,300 | 138,700 | 140,800 | 4,627 |
| 2020/01/27 | 135,200 | 141,300 | 135,100 | 140,900 | 5,998 |
| 2020/01/24 | 134,200 | 136,200 | 133,500 | 136,200 | 5,577 |
| 2020/01/23 | 131,700 | 135,500 | 131,500 | 134,900 | 9,403 |
| 2020/01/22 | 133,900 | 134,800 | 130,900 | 130,900 | 3,993 |
| 2020/01/21 | 132,900 | 134,300 | 131,600 | 134,300 | 1,750 |
| 2020/01/20 | 131,400 | 132,900 | 131,100 | 132,600 | 2,014 |
| 2020/01/17 | 130,500 | 131,000 | 130,100 | 130,900 | 1,106 |
| 2020/01/16 | 131,400 | 131,400 | 130,400 | 130,400 | 657 |
| 2020/01/15 | 130,200 | 131,200 | 130,200 | 130,300 | 3,313 |
| 2020/01/14 | 131,000 | 131,000 | 129,300 | 130,100 | 14,837 |
| 2020/01/10 | 131,400 | 131,400 | 130,200 | 131,200 | 543 |
| 2020/01/09 | 129,800 | 130,600 | 129,200 | 130,600 | 949 |
| 2020/01/08 | 131,400 | 131,900 | 128,500 | 128,500 | 1,885 |
| 2020/01/07 | 131,700 | 132,100 | 131,400 | 131,500 | 766 |
| 2020/01/06 | 131,000 | 132,100 | 131,000 | 131,700 | 1,075 |