サンケイリアルエステート投資法人(2972)の株価時系列情報
サンケイリアルエステート投資法人(2972)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 | 127,100 | 127,700 | 126,500 | 127,700 | 329 |
| 2019/12/27 | 126,400 | 127,500 | 126,400 | 127,100 | 570 |
| 2019/12/26 | 125,700 | 126,300 | 125,100 | 126,300 | 593 |
| 2019/12/25 | 126,000 | 126,000 | 125,100 | 125,400 | 505 |
| 2019/12/24 | 124,000 | 125,200 | 123,800 | 125,000 | 429 |
| 2019/12/23 | 125,500 | 125,500 | 123,000 | 124,200 | 785 |
| 2019/12/20 | 126,000 | 126,000 | 124,600 | 124,800 | 602 |
| 2019/12/19 | 124,300 | 125,700 | 124,200 | 125,700 | 822 |
| 2019/12/18 | 124,800 | 125,300 | 124,400 | 124,800 | 638 |
| 2019/12/17 | 124,000 | 126,000 | 123,800 | 125,300 | 1,663 |
| 2019/12/16 | 122,800 | 123,900 | 122,700 | 123,500 | 1,389 |
| 2019/12/13 | 124,000 | 124,000 | 120,900 | 121,600 | 1,794 |
| 2019/12/12 | 124,000 | 124,600 | 123,100 | 123,900 | 827 |
| 2019/12/11 | 123,200 | 124,600 | 123,200 | 124,000 | 486 |
| 2019/12/10 | 123,300 | 124,600 | 122,300 | 124,400 | 770 |
| 2019/12/09 | 123,500 | 123,500 | 122,200 | 123,000 | 361 |
| 2019/12/06 | 122,500 | 123,100 | 121,900 | 123,100 | 377 |
| 2019/12/05 | 122,000 | 122,400 | 121,500 | 121,900 | 942 |
| 2019/12/04 | 122,200 | 122,900 | 122,000 | 122,100 | 995 |
| 2019/12/03 | 123,200 | 123,500 | 122,000 | 122,100 | 1,409 |
| 2019/12/02 | 125,000 | 125,500 | 123,700 | 124,300 | 1,174 |
| 2019/11/29 | 125,100 | 125,900 | 124,800 | 125,900 | 950 |
| 2019/11/28 | 124,700 | 126,100 | 124,500 | 126,000 | 1,054 |
| 2019/11/27 | 124,600 | 125,000 | 123,700 | 124,700 | 1,297 |
| 2019/11/26 | 123,900 | 125,200 | 123,900 | 124,300 | 1,052 |
| 2019/11/25 | 124,000 | 124,400 | 123,200 | 123,900 | 1,012 |
| 2019/11/22 | 123,100 | 123,600 | 122,300 | 123,100 | 1,180 |
| 2019/11/21 | 124,300 | 124,300 | 122,400 | 124,000 | 1,455 |
| 2019/11/20 | 123,300 | 124,900 | 123,200 | 124,700 | 991 |
| 2019/11/19 | 121,900 | 123,300 | 121,600 | 122,700 | 1,342 |
| 2019/11/18 | 121,800 | 122,100 | 120,500 | 121,400 | 1,107 |
| 2019/11/15 | 119,000 | 121,700 | 119,000 | 120,500 | 1,499 |
| 2019/11/14 | 115,900 | 119,300 | 115,900 | 118,600 | 2,164 |
| 2019/11/13 | 117,000 | 117,100 | 115,800 | 116,500 | 2,352 |
| 2019/11/12 | 120,400 | 120,700 | 118,100 | 118,300 | 2,010 |
| 2019/11/11 | 121,000 | 121,700 | 119,400 | 121,400 | 1,436 |
| 2019/11/08 | 124,300 | 124,700 | 121,900 | 121,900 | 2,441 |
| 2019/11/07 | 124,500 | 126,300 | 124,100 | 125,000 | 948 |
| 2019/11/06 | 125,600 | 125,900 | 124,500 | 124,500 | 2,145 |
| 2019/11/05 | 126,600 | 126,800 | 125,300 | 125,800 | 2,355 |
| 2019/11/01 | 126,000 | 128,300 | 126,000 | 127,000 | 1,867 |
| 2019/10/31 | 126,100 | 126,500 | 125,800 | 126,000 | 1,211 |
| 2019/10/30 | 125,700 | 126,500 | 125,700 | 126,100 | 1,067 |
| 2019/10/29 | 125,600 | 126,000 | 124,800 | 126,000 | 1,578 |
| 2019/10/28 | 125,200 | 126,400 | 125,000 | 125,600 | 1,207 |
| 2019/10/25 | 124,600 | 126,100 | 124,500 | 125,400 | 1,122 |
| 2019/10/24 | 125,700 | 126,900 | 125,100 | 125,400 | 1,389 |
| 2019/10/23 | 122,200 | 127,100 | 122,200 | 125,800 | 4,450 |
| 2019/10/21 | 121,900 | 122,500 | 121,300 | 122,100 | 1,749 |
| 2019/10/18 | 122,700 | 123,200 | 121,900 | 121,900 | 1,570 |
| 2019/10/17 | 121,900 | 122,500 | 121,600 | 122,200 | 996 |
| 2019/10/16 | 121,100 | 122,600 | 121,100 | 122,600 | 1,178 |
| 2019/10/15 | 121,400 | 121,800 | 120,200 | 121,200 | 1,578 |
| 2019/10/11 | 122,300 | 122,700 | 121,000 | 121,500 | 1,603 |
| 2019/10/10 | 123,200 | 123,300 | 122,300 | 122,300 | 1,465 |
| 2019/10/09 | 122,300 | 123,300 | 122,300 | 123,200 | 1,835 |
| 2019/10/08 | 122,400 | 122,500 | 121,800 | 122,200 | 2,704 |
| 2019/10/07 | 122,700 | 123,000 | 121,500 | 122,100 | 1,913 |
| 2019/10/04 | 121,700 | 123,200 | 121,400 | 123,000 | 3,673 |
| 2019/10/03 | 120,400 | 122,400 | 120,400 | 122,200 | 2,760 |
| 2019/10/02 | 120,200 | 120,800 | 120,200 | 120,800 | 1,057 |
| 2019/10/01 | 120,200 | 120,700 | 119,300 | 120,700 | 1,073 |
| 2019/09/30 | 120,500 | 120,900 | 119,200 | 119,800 | 2,173 |
| 2019/09/27 | 121,000 | 121,100 | 120,000 | 120,400 | 2,269 |
| 2019/09/26 | 120,300 | 121,200 | 120,200 | 120,700 | 2,927 |
| 2019/09/25 | 120,800 | 120,800 | 120,300 | 120,300 | 2,279 |
| 2019/09/24 | 121,400 | 121,400 | 120,300 | 121,000 | 1,903 |
| 2019/09/20 | 120,300 | 121,500 | 120,100 | 120,800 | 6,982 |
| 2019/09/19 | 120,300 | 120,700 | 119,600 | 120,300 | 3,112 |
| 2019/09/18 | 119,800 | 120,800 | 119,600 | 120,300 | 2,158 |
| 2019/09/17 | 119,500 | 120,400 | 119,300 | 120,100 | 1,702 |
| 2019/09/13 | 118,700 | 119,700 | 118,700 | 119,700 | 2,507 |
| 2019/09/12 | 119,700 | 120,200 | 119,100 | 119,200 | 1,081 |
| 2019/09/11 | 120,600 | 121,000 | 118,800 | 119,500 | 3,822 |
| 2019/09/10 | 120,900 | 121,400 | 120,600 | 120,800 | 5,274 |
| 2019/09/09 | 120,800 | 121,500 | 120,500 | 121,000 | 3,677 |
| 2019/09/06 | 120,500 | 121,200 | 120,300 | 120,800 | 3,112 |
| 2019/09/05 | 121,300 | 121,300 | 120,400 | 120,600 | 2,688 |
| 2019/09/04 | 120,300 | 121,500 | 120,000 | 121,400 | 5,341 |
| 2019/09/03 | 119,100 | 120,400 | 119,100 | 120,200 | 18,465 |
| 2019/09/02 | 121,200 | 122,500 | 119,900 | 119,900 | 12,838 |
| 2019/08/30 | 122,600 | 123,100 | 121,400 | 122,100 | 2,315 |
| 2019/08/29 | 123,500 | 124,700 | 122,600 | 123,500 | 3,767 |
| 2019/08/28 | 123,600 | 125,800 | 122,600 | 125,000 | 2,063 |
| 2019/08/27 | 125,900 | 126,600 | 123,800 | 124,200 | 2,949 |
| 2019/08/26 | 125,900 | 128,500 | 125,000 | 125,500 | 1,261 |
| 2019/08/23 | 125,900 | 127,100 | 124,500 | 126,000 | 2,873 |
| 2019/08/22 | 121,900 | 131,100 | 121,200 | 124,800 | 8,315 |
| 2019/08/21 | 120,700 | 123,300 | 120,700 | 122,900 | 1,268 |
| 2019/08/20 | 120,800 | 122,600 | 119,900 | 120,100 | 1,121 |
| 2019/08/19 | 119,200 | 120,500 | 118,700 | 120,000 | 576 |
| 2019/08/16 | 118,200 | 119,300 | 117,900 | 118,400 | 511 |
| 2019/08/15 | 117,800 | 119,100 | 117,300 | 118,600 | 494 |
| 2019/08/14 | 119,100 | 119,500 | 117,800 | 118,700 | 593 |
| 2019/08/13 | 116,800 | 119,400 | 116,400 | 119,100 | 848 |
| 2019/08/09 | 119,400 | 119,400 | 117,100 | 117,100 | 1,099 |
| 2019/08/08 | 119,800 | 120,900 | 118,300 | 118,800 | 1,096 |
| 2019/08/07 | 118,400 | 123,300 | 117,900 | 118,900 | 2,098 |
| 2019/08/06 | 115,500 | 117,100 | 114,700 | 116,400 | 1,237 |
| 2019/08/05 | 116,900 | 118,000 | 116,200 | 116,200 | 756 |
| 2019/08/02 | 116,700 | 118,000 | 116,200 | 118,000 | 720 |
| 2019/08/01 | 119,200 | 119,200 | 116,400 | 117,200 | 1,081 |
| 2019/07/31 | 117,400 | 119,800 | 116,800 | 119,200 | 1,017 |
| 2019/07/30 | 117,700 | 119,200 | 116,500 | 118,200 | 951 |
| 2019/07/29 | 119,200 | 119,200 | 117,300 | 117,800 | 649 |
| 2019/07/26 | 118,000 | 119,100 | 117,600 | 118,500 | 747 |
| 2019/07/25 | 118,000 | 119,500 | 117,300 | 118,300 | 562 |
| 2019/07/24 | 118,300 | 119,800 | 118,200 | 118,500 | 877 |
| 2019/07/23 | 117,600 | 118,000 | 115,100 | 117,400 | 2,140 |
| 2019/07/22 | 117,600 | 118,800 | 117,200 | 118,400 | 344 |
| 2019/07/19 | 116,700 | 119,400 | 116,500 | 118,900 | 594 |
| 2019/07/18 | 117,800 | 119,800 | 117,300 | 117,300 | 238 |
| 2019/07/17 | 119,100 | 119,500 | 117,700 | 119,000 | 554 |
| 2019/07/16 | 119,600 | 119,800 | 118,200 | 118,800 | 455 |
| 2019/07/12 | 120,000 | 121,000 | 118,700 | 119,000 | 601 |
| 2019/07/11 | 118,600 | 121,200 | 118,400 | 120,000 | 640 |
| 2019/07/10 | 118,100 | 120,200 | 117,000 | 119,000 | 1,056 |
| 2019/07/09 | 119,500 | 120,300 | 117,800 | 118,000 | 716 |
| 2019/07/08 | 120,400 | 121,200 | 117,800 | 118,100 | 806 |
| 2019/07/05 | 119,700 | 121,800 | 119,700 | 120,600 | 742 |
| 2019/07/04 | 119,800 | 122,200 | 119,000 | 119,600 | 1,988 |
| 2019/07/03 | 121,400 | 121,500 | 118,800 | 118,800 | 2,631 |
| 2019/07/02 | 119,200 | 122,500 | 119,100 | 122,100 | 3,125 |
| 2019/07/01 | 121,000 | 121,300 | 117,100 | 119,800 | 2,049 |
| 2019/06/28 | 113,900 | 119,800 | 113,300 | 118,900 | 2,511 |
| 2019/06/27 | 114,100 | 115,800 | 113,500 | 114,500 | 1,511 |
| 2019/06/26 | 114,300 | 115,200 | 112,900 | 114,500 | 957 |
| 2019/06/25 | 113,500 | 115,200 | 112,000 | 114,300 | 1,728 |
| 2019/06/24 | 110,700 | 114,400 | 110,700 | 114,100 | 1,736 |
| 2019/06/21 | 110,300 | 112,000 | 110,200 | 111,700 | 973 |
| 2019/06/20 | 110,300 | 111,900 | 110,300 | 110,700 | 2,624 |
| 2019/06/19 | 110,500 | 112,900 | 110,500 | 111,300 | 1,617 |
| 2019/06/18 | 109,000 | 110,900 | 108,900 | 109,700 | 678 |
| 2019/06/17 | 109,700 | 110,400 | 109,300 | 109,300 | 629 |
| 2019/06/14 | 109,900 | 111,000 | 109,700 | 110,200 | 1,307 |
| 2019/06/13 | 109,700 | 110,800 | 109,500 | 109,800 | 665 |
| 2019/06/12 | 109,800 | 110,800 | 109,400 | 110,300 | 956 |
| 2019/06/11 | 109,800 | 111,000 | 109,100 | 110,400 | 675 |
| 2019/06/10 | 110,400 | 110,900 | 108,400 | 109,800 | 769 |
| 2019/06/07 | 109,400 | 110,800 | 108,500 | 110,100 | 1,648 |
| 2019/06/06 | 107,900 | 110,000 | 107,600 | 110,000 | 1,322 |
| 2019/06/05 | 108,500 | 109,900 | 107,100 | 107,800 | 1,369 |
| 2019/06/04 | 108,500 | 109,100 | 107,200 | 108,000 | 1,885 |
| 2019/06/03 | 107,300 | 109,300 | 107,100 | 108,500 | 1,322 |
| 2019/05/31 | 107,300 | 108,100 | 106,700 | 107,600 | 1,786 |
| 2019/05/30 | 107,800 | 108,500 | 107,600 | 107,800 | 1,161 |
| 2019/05/29 | 108,100 | 108,400 | 107,600 | 108,200 | 1,385 |
| 2019/05/28 | 108,500 | 109,400 | 108,300 | 108,500 | 1,025 |
| 2019/05/27 | 109,100 | 109,500 | 108,700 | 108,800 | 1,106 |
| 2019/05/24 | 108,300 | 109,300 | 108,100 | 109,300 | 1,153 |
| 2019/05/23 | 107,400 | 109,100 | 107,400 | 109,100 | 1,504 |
| 2019/05/22 | 108,400 | 109,400 | 107,800 | 107,800 | 2,463 |
| 2019/05/21 | 108,600 | 109,500 | 108,100 | 108,600 | 2,511 |
| 2019/05/20 | 108,900 | 110,300 | 108,800 | 109,100 | 2,765 |
| 2019/05/17 | 110,500 | 110,500 | 108,500 | 108,700 | 1,552 |
| 2019/05/16 | 110,100 | 110,600 | 109,300 | 110,000 | 1,288 |
| 2019/05/15 | 110,000 | 110,600 | 109,100 | 110,100 | 1,213 |
| 2019/05/14 | 109,100 | 111,300 | 107,000 | 110,700 | 1,811 |
| 2019/05/13 | 110,400 | 111,800 | 109,600 | 109,700 | 1,225 |
| 2019/05/10 | 110,400 | 111,400 | 109,600 | 110,400 | 1,464 |
| 2019/05/09 | 110,100 | 111,700 | 110,100 | 110,900 | 1,416 |
| 2019/05/08 | 112,200 | 113,400 | 110,300 | 110,700 | 2,083 |
| 2019/05/07 | 111,600 | 114,900 | 110,900 | 113,500 | 4,159 |
| 2019/04/26 | 109,400 | 114,000 | 109,400 | 111,500 | 7,868 |
| 2019/04/25 | 109,000 | 115,300 | 109,000 | 111,900 | 25,460 |
| 2019/04/24 | 107,400 | 109,000 | 107,200 | 108,500 | 6,424 |
| 2019/04/23 | 105,700 | 107,500 | 105,700 | 107,400 | 3,371 |
| 2019/04/22 | 105,500 | 106,700 | 105,000 | 106,300 | 1,959 |
| 2019/04/19 | 105,900 | 106,400 | 105,100 | 105,600 | 2,625 |
| 2019/04/18 | 104,200 | 106,000 | 104,100 | 105,900 | 2,555 |
| 2019/04/17 | 103,700 | 107,100 | 103,700 | 104,600 | 3,004 |
| 2019/04/16 | 102,700 | 104,100 | 102,400 | 103,900 | 3,147 |
| 2019/04/15 | 102,500 | 103,300 | 102,300 | 102,900 | 2,003 |
| 2019/04/12 | 102,300 | 102,600 | 101,500 | 101,700 | 3,189 |
| 2019/04/11 | 102,100 | 102,900 | 101,800 | 102,800 | 3,930 |
| 2019/04/10 | 101,500 | 103,900 | 101,400 | 102,400 | 4,431 |
| 2019/04/09 | 102,600 | 102,800 | 101,800 | 102,300 | 3,174 |
| 2019/04/08 | 103,000 | 104,000 | 102,800 | 103,100 | 2,928 |
| 2019/04/05 | 102,800 | 103,200 | 102,600 | 103,200 | 3,566 |
| 2019/04/04 | 102,600 | 103,400 | 102,300 | 102,900 | 1,919 |
| 2019/04/03 | 102,100 | 102,900 | 101,500 | 102,900 | 2,036 |
| 2019/04/02 | 102,400 | 103,000 | 101,900 | 102,300 | 1,395 |
| 2019/04/01 | 102,900 | 104,000 | 102,200 | 102,600 | 3,673 |
| 2019/03/29 | 102,500 | 103,500 | 102,000 | 102,900 | 6,333 |
| 2019/03/28 | 101,400 | 102,500 | 101,200 | 102,400 | 4,473 |
| 2019/03/27 | 101,000 | 102,100 | 100,900 | 101,300 | 3,427 |
| 2019/03/26 | 101,200 | 101,700 | 100,600 | 100,900 | 2,264 |
| 2019/03/25 | 101,200 | 101,400 | 100,900 | 101,200 | 1,748 |
| 2019/03/22 | 101,700 | 102,200 | 101,000 | 102,000 | 2,500 |
| 2019/03/20 | 101,100 | 103,700 | 101,100 | 102,000 | 6,336 |
| 2019/03/19 | 100,900 | 101,400 | 100,700 | 101,400 | 2,893 |
| 2019/03/18 | 100,500 | 101,200 | 100,300 | 101,200 | 2,869 |
| 2019/03/15 | 100,800 | 101,100 | 100,100 | 100,500 | 2,670 |
| 2019/03/14 | 101,300 | 101,500 | 99,500 | 101,300 | 3,566 |
| 2019/03/13 | 100,700 | 101,800 | 100,400 | 101,800 | 11,753 |
| 2019/03/12 | 97,000 | 100,700 | 96,800 | 100,700 | 17,680 |