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 |
|---|---|---|---|---|---|
| 2020/12/30 | 97,200 | 98,700 | 97,200 | 98,300 | 714 |
| 2020/12/29 | 96,500 | 97,900 | 96,500 | 97,800 | 551 |
| 2020/12/28 | 96,100 | 97,100 | 95,800 | 96,900 | 1,051 |
| 2020/12/25 | 96,900 | 97,400 | 96,100 | 96,200 | 1,138 |
| 2020/12/24 | 95,100 | 96,100 | 94,900 | 95,900 | 908 |
| 2020/12/23 | 94,200 | 95,200 | 94,200 | 94,500 | 676 |
| 2020/12/22 | 94,000 | 95,000 | 93,400 | 94,300 | 1,203 |
| 2020/12/21 | 95,400 | 95,900 | 93,900 | 94,000 | 1,029 |
| 2020/12/18 | 96,600 | 96,800 | 95,100 | 95,100 | 1,433 |
| 2020/12/17 | 98,000 | 98,000 | 96,500 | 96,900 | 654 |
| 2020/12/16 | 96,900 | 98,100 | 96,300 | 98,100 | 567 |
| 2020/12/15 | 96,800 | 97,100 | 96,400 | 96,500 | 682 |
| 2020/12/14 | 96,500 | 97,000 | 96,100 | 96,200 | 423 |
| 2020/12/11 | 95,200 | 96,600 | 95,200 | 95,900 | 1,249 |
| 2020/12/10 | 96,800 | 96,800 | 95,100 | 95,900 | 780 |
| 2020/12/09 | 95,800 | 96,700 | 95,700 | 96,300 | 593 |
| 2020/12/08 | 95,700 | 96,400 | 95,200 | 95,300 | 794 |
| 2020/12/07 | 97,700 | 98,000 | 95,100 | 95,100 | 1,117 |
| 2020/12/04 | 99,200 | 99,200 | 96,200 | 97,700 | 1,158 |
| 2020/12/03 | 98,900 | 99,500 | 98,300 | 98,800 | 263 |
| 2020/12/02 | 97,800 | 99,600 | 97,600 | 98,300 | 548 |
| 2020/12/01 | 97,700 | 98,800 | 97,600 | 97,600 | 471 |
| 2020/11/30 | 100,000 | 100,000 | 97,500 | 97,700 | 785 |
| 2020/11/27 | 99,900 | 100,700 | 97,900 | 100,700 | 614 |
| 2020/11/26 | 99,600 | 101,000 | 98,500 | 101,000 | 465 |
| 2020/11/25 | 99,500 | 100,000 | 98,300 | 100,000 | 454 |
| 2020/11/24 | 97,000 | 98,500 | 96,700 | 98,000 | 449 |
| 2020/11/20 | 96,900 | 97,300 | 95,700 | 96,200 | 640 |
| 2020/11/19 | 97,300 | 98,300 | 96,100 | 97,200 | 335 |
| 2020/11/18 | 99,000 | 99,000 | 97,400 | 97,700 | 419 |
| 2020/11/17 | 97,400 | 99,900 | 96,800 | 99,900 | 781 |
| 2020/11/16 | 97,800 | 99,200 | 97,100 | 97,300 | 395 |
| 2020/11/13 | 97,800 | 99,400 | 97,700 | 97,700 | 405 |
| 2020/11/12 | 101,000 | 101,000 | 98,300 | 98,300 | 370 |
| 2020/11/11 | 98,700 | 101,000 | 98,500 | 101,000 | 1,089 |
| 2020/11/10 | 97,100 | 99,000 | 97,000 | 97,900 | 851 |
| 2020/11/09 | 97,300 | 97,600 | 95,800 | 97,100 | 600 |
| 2020/11/06 | 96,900 | 97,400 | 95,800 | 96,400 | 367 |
| 2020/11/05 | 95,000 | 97,300 | 94,800 | 97,300 | 777 |
| 2020/11/04 | 92,900 | 95,200 | 92,900 | 93,900 | 376 |
| 2020/11/02 | 94,300 | 94,300 | 91,800 | 92,000 | 759 |
| 2020/10/30 | 94,500 | 95,300 | 93,000 | 94,300 | 567 |
| 2020/10/29 | 94,100 | 95,300 | 92,800 | 95,300 | 552 |
| 2020/10/28 | 95,000 | 95,700 | 94,300 | 94,700 | 664 |
| 2020/10/27 | 96,600 | 96,700 | 95,000 | 95,300 | 476 |
| 2020/10/26 | 99,000 | 99,700 | 94,200 | 95,800 | 1,040 |
| 2020/10/23 | 99,000 | 99,600 | 97,100 | 99,300 | 525 |
| 2020/10/22 | 97,800 | 97,900 | 96,600 | 97,500 | 305 |
| 2020/10/21 | 97,900 | 99,800 | 97,500 | 98,300 | 393 |
| 2020/10/20 | 97,800 | 99,700 | 97,400 | 98,200 | 595 |
| 2020/10/19 | 96,900 | 99,000 | 96,400 | 98,500 | 748 |
| 2020/10/16 | 96,600 | 99,700 | 95,600 | 97,100 | 1,662 |
| 2020/10/15 | 97,200 | 97,200 | 95,400 | 95,500 | 491 |
| 2020/10/14 | 97,700 | 97,700 | 95,600 | 95,700 | 574 |
| 2020/10/13 | 96,800 | 97,400 | 94,900 | 97,400 | 874 |
| 2020/10/12 | 97,600 | 97,600 | 95,500 | 95,700 | 395 |
| 2020/10/09 | 98,700 | 98,700 | 96,100 | 96,600 | 658 |
| 2020/10/08 | 99,500 | 99,800 | 97,200 | 97,500 | 827 |
| 2020/10/07 | 98,200 | 100,500 | 98,000 | 98,600 | 593 |
| 2020/10/06 | 100,400 | 100,400 | 98,300 | 99,000 | 469 |
| 2020/10/05 | 97,600 | 100,400 | 97,600 | 99,000 | 926 |
| 2020/10/02 | 98,800 | 100,600 | 97,400 | 97,600 | 1,104 |
| 2020/09/30 | 100,100 | 101,300 | 98,600 | 99,100 | 783 |
| 2020/09/29 | 99,600 | 101,900 | 99,000 | 100,900 | 636 |
| 2020/09/28 | 95,100 | 99,700 | 95,100 | 99,600 | 1,246 |
| 2020/09/25 | 96,400 | 96,500 | 94,600 | 96,500 | 622 |
| 2020/09/24 | 95,800 | 95,800 | 93,600 | 94,900 | 457 |
| 2020/09/23 | 93,200 | 94,600 | 92,700 | 94,300 | 792 |
| 2020/09/18 | 94,700 | 96,200 | 93,100 | 93,100 | 1,468 |
| 2020/09/17 | 94,600 | 94,900 | 93,200 | 93,200 | 820 |
| 2020/09/16 | 93,400 | 96,700 | 93,000 | 95,200 | 1,296 |
| 2020/09/15 | 90,700 | 92,800 | 90,500 | 92,300 | 1,232 |
| 2020/09/14 | 91,500 | 94,000 | 90,100 | 90,100 | 1,646 |
| 2020/09/11 | 93,200 | 96,800 | 91,400 | 91,500 | 1,863 |
| 2020/09/10 | 94,800 | 95,600 | 93,200 | 94,700 | 1,394 |
| 2020/09/09 | 91,400 | 94,900 | 91,400 | 93,000 | 765 |
| 2020/09/08 | 92,400 | 94,700 | 91,700 | 92,300 | 1,060 |
| 2020/09/07 | 92,200 | 94,000 | 90,700 | 90,900 | 1,402 |
| 2020/09/04 | 93,200 | 93,500 | 92,100 | 92,100 | 526 |
| 2020/09/03 | 91,800 | 94,000 | 91,300 | 93,500 | 1,061 |
| 2020/09/02 | 90,400 | 92,400 | 90,400 | 91,800 | 706 |
| 2020/09/01 | 91,800 | 94,000 | 90,800 | 90,900 | 2,118 |
| 2020/08/31 | 90,000 | 92,000 | 90,000 | 90,800 | 647 |
| 2020/08/28 | 90,600 | 91,800 | 90,000 | 90,000 | 2,497 |
| 2020/08/27 | 93,000 | 93,000 | 91,700 | 92,600 | 1,317 |
| 2020/08/26 | 94,200 | 94,200 | 92,300 | 92,800 | 1,073 |
| 2020/08/25 | 94,700 | 94,700 | 91,900 | 92,700 | 865 |
| 2020/08/24 | 92,800 | 92,800 | 91,200 | 91,900 | 925 |
| 2020/08/21 | 92,000 | 93,300 | 91,800 | 91,800 | 821 |
| 2020/08/20 | 91,200 | 91,900 | 90,000 | 91,900 | 577 |
| 2020/08/19 | 92,600 | 94,500 | 90,900 | 90,900 | 975 |
| 2020/08/18 | 92,800 | 93,500 | 91,700 | 93,500 | 798 |
| 2020/08/17 | 92,400 | 92,800 | 91,300 | 92,400 | 365 |
| 2020/08/14 | 92,500 | 93,300 | 91,900 | 91,900 | 491 |
| 2020/08/13 | 92,200 | 93,000 | 91,100 | 92,400 | 510 |
| 2020/08/12 | 90,800 | 92,300 | 90,300 | 92,100 | 682 |
| 2020/08/11 | 89,300 | 92,500 | 89,300 | 91,500 | 1,193 |
| 2020/08/07 | 91,200 | 91,300 | 88,300 | 89,800 | 1,683 |
| 2020/08/06 | 94,500 | 95,900 | 90,000 | 90,300 | 1,820 |
| 2020/08/05 | 93,100 | 96,100 | 92,300 | 96,000 | 919 |
| 2020/08/04 | 90,500 | 93,000 | 89,700 | 92,900 | 911 |
| 2020/08/03 | 87,700 | 91,700 | 87,700 | 89,000 | 1,849 |
| 2020/07/31 | 90,600 | 91,000 | 87,600 | 89,200 | 2,607 |
| 2020/07/30 | 94,100 | 96,000 | 90,900 | 92,100 | 27,834 |
| 2020/07/29 | 96,300 | 97,300 | 92,800 | 94,200 | 2,796 |
| 2020/07/28 | 95,900 | 97,200 | 94,100 | 95,900 | 1,889 |
| 2020/07/27 | 93,700 | 96,500 | 92,600 | 96,300 | 3,210 |
| 2020/07/22 | 95,500 | 95,500 | 91,700 | 92,800 | 1,802 |
| 2020/07/21 | 97,500 | 99,400 | 94,200 | 94,200 | 2,099 |
| 2020/07/20 | 99,600 | 99,600 | 95,100 | 96,500 | 1,531 |
| 2020/07/17 | 96,500 | 97,500 | 95,000 | 96,800 | 1,976 |
| 2020/07/16 | 97,600 | 99,100 | 95,700 | 96,300 | 1,727 |
| 2020/07/15 | 95,800 | 96,800 | 95,400 | 96,600 | 1,509 |
| 2020/07/14 | 97,400 | 98,200 | 95,300 | 95,500 | 2,567 |
| 2020/07/13 | 99,400 | 100,600 | 94,600 | 97,400 | 3,744 |
| 2020/07/10 | 105,500 | 105,500 | 99,500 | 99,900 | 2,601 |
| 2020/07/09 | 102,900 | 106,800 | 101,500 | 103,900 | 3,712 |
| 2020/07/08 | 102,500 | 106,100 | 101,200 | 102,900 | 4,908 |
| 2020/07/07 | 99,600 | 102,800 | 97,200 | 100,200 | 2,183 |
| 2020/07/06 | 101,500 | 101,600 | 98,800 | 100,200 | 1,148 |
| 2020/07/03 | 97,600 | 102,500 | 97,600 | 101,500 | 2,063 |
| 2020/07/02 | 95,000 | 99,100 | 95,000 | 99,000 | 1,239 |
| 2020/07/01 | 94,000 | 96,200 | 94,000 | 95,000 | 433 |
| 2020/06/30 | 97,000 | 97,000 | 93,800 | 94,000 | 607 |
| 2020/06/29 | 99,800 | 99,800 | 95,200 | 95,500 | 912 |
| 2020/06/26 | 96,800 | 100,100 | 96,800 | 100,100 | 637 |
| 2020/06/25 | 99,300 | 99,300 | 95,500 | 96,800 | 601 |
| 2020/06/24 | 97,800 | 98,000 | 96,900 | 97,800 | 366 |
| 2020/06/23 | 97,300 | 98,700 | 96,700 | 98,000 | 918 |
| 2020/06/22 | 98,300 | 98,500 | 97,100 | 97,300 | 537 |
| 2020/06/19 | 100,000 | 100,000 | 98,200 | 99,000 | 372 |
| 2020/06/18 | 98,800 | 100,200 | 96,300 | 100,200 | 1,073 |
| 2020/06/17 | 99,600 | 100,300 | 98,100 | 100,200 | 524 |
| 2020/06/16 | 96,900 | 100,000 | 96,800 | 99,600 | 1,320 |
| 2020/06/15 | 98,400 | 99,400 | 95,300 | 95,400 | 801 |
| 2020/06/12 | 97,300 | 100,800 | 95,500 | 100,800 | 2,509 |
| 2020/06/11 | 103,000 | 103,000 | 97,500 | 97,900 | 718 |
| 2020/06/10 | 103,500 | 103,900 | 102,800 | 103,000 | 518 |
| 2020/06/09 | 103,900 | 105,200 | 103,600 | 103,600 | 574 |
| 2020/06/08 | 102,800 | 105,200 | 102,800 | 103,800 | 1,197 |
| 2020/06/05 | 103,600 | 104,000 | 102,100 | 102,600 | 745 |
| 2020/06/04 | 104,300 | 105,000 | 103,600 | 104,000 | 937 |
| 2020/06/03 | 103,900 | 104,700 | 103,400 | 104,300 | 861 |
| 2020/06/02 | 101,900 | 104,600 | 100,900 | 104,400 | 1,287 |
| 2020/06/01 | 103,500 | 103,800 | 100,200 | 101,000 | 1,945 |
| 2020/05/29 | 100,700 | 104,000 | 99,700 | 103,000 | 2,311 |
| 2020/05/28 | 102,500 | 102,800 | 98,900 | 100,600 | 1,143 |
| 2020/05/27 | 102,700 | 102,700 | 101,800 | 102,400 | 811 |
| 2020/05/26 | 101,500 | 102,900 | 100,500 | 102,100 | 810 |
| 2020/05/25 | 103,400 | 103,400 | 100,100 | 102,000 | 590 |
| 2020/05/22 | 102,200 | 102,200 | 99,400 | 100,300 | 485 |
| 2020/05/21 | 99,600 | 101,000 | 97,800 | 101,000 | 1,055 |
| 2020/05/20 | 100,600 | 100,600 | 99,200 | 100,300 | 965 |
| 2020/05/19 | 100,700 | 101,900 | 99,100 | 99,600 | 995 |
| 2020/05/18 | 98,700 | 100,300 | 98,000 | 99,900 | 890 |
| 2020/05/15 | 98,800 | 100,800 | 97,400 | 100,200 | 1,053 |
| 2020/05/14 | 98,100 | 100,800 | 97,400 | 100,600 | 1,404 |
| 2020/05/13 | 100,400 | 100,900 | 94,000 | 100,600 | 1,646 |
| 2020/05/12 | 103,500 | 103,800 | 100,000 | 101,800 | 1,877 |
| 2020/05/11 | 103,500 | 105,400 | 100,500 | 103,500 | 1,839 |
| 2020/05/08 | 96,200 | 100,600 | 95,200 | 100,000 | 1,547 |
| 2020/05/07 | 93,700 | 95,800 | 91,800 | 95,000 | 883 |
| 2020/05/01 | 92,700 | 92,900 | 91,200 | 92,800 | 768 |
| 2020/04/30 | 95,000 | 96,900 | 91,600 | 92,600 | 1,379 |
| 2020/04/28 | 94,900 | 94,900 | 90,400 | 92,400 | 896 |
| 2020/04/27 | 91,000 | 94,300 | 89,800 | 93,500 | 768 |
| 2020/04/24 | 91,700 | 94,300 | 88,900 | 90,300 | 971 |
| 2020/04/23 | 89,400 | 91,700 | 87,700 | 88,700 | 624 |
| 2020/04/22 | 85,800 | 87,800 | 83,800 | 86,800 | 1,286 |
| 2020/04/21 | 87,700 | 88,200 | 82,600 | 85,200 | 677 |
| 2020/04/20 | 88,000 | 90,100 | 87,600 | 88,300 | 432 |
| 2020/04/17 | 87,500 | 88,400 | 86,000 | 88,000 | 610 |
| 2020/04/16 | 85,600 | 86,200 | 82,200 | 86,200 | 899 |
| 2020/04/15 | 84,700 | 86,400 | 83,200 | 85,100 | 952 |
| 2020/04/14 | 81,600 | 84,700 | 81,100 | 83,900 | 828 |
| 2020/04/13 | 81,300 | 84,500 | 81,000 | 81,700 | 947 |
| 2020/04/10 | 82,500 | 83,700 | 79,600 | 81,200 | 1,528 |
| 2020/04/09 | 83,200 | 84,000 | 79,600 | 82,200 | 2,561 |
| 2020/04/08 | 84,600 | 84,600 | 79,000 | 81,500 | 2,080 |
| 2020/04/07 | 81,000 | 86,100 | 81,000 | 85,500 | 2,499 |
| 2020/04/06 | 81,300 | 83,500 | 76,500 | 79,500 | 1,843 |
| 2020/04/03 | 85,800 | 85,800 | 79,000 | 81,200 | 1,683 |
| 2020/04/02 | 87,900 | 92,300 | 83,100 | 86,100 | 2,004 |
| 2020/04/01 | 100,000 | 100,000 | 88,800 | 90,900 | 3,305 |
| 2020/03/31 | 92,200 | 101,900 | 87,900 | 99,400 | 3,548 |
| 2020/03/30 | 85,600 | 91,500 | 85,600 | 90,700 | 1,616 |
| 2020/03/27 | 95,700 | 96,200 | 84,000 | 91,600 | 2,677 |
| 2020/03/26 | 91,000 | 98,800 | 89,200 | 91,200 | 2,865 |
| 2020/03/25 | 95,000 | 96,800 | 89,100 | 94,700 | 3,163 |
| 2020/03/24 | 77,100 | 88,400 | 75,100 | 85,800 | 3,612 |
| 2020/03/23 | 73,900 | 77,000 | 67,100 | 74,100 | 2,099 |
| 2020/03/19 | 74,500 | 76,500 | 61,000 | 66,900 | 3,245 |
| 2020/03/18 | 87,400 | 91,800 | 76,000 | 76,000 | 2,145 |
| 2020/03/17 | 83,300 | 89,300 | 81,000 | 84,400 | 2,963 |
| 2020/03/16 | 90,600 | 94,000 | 84,800 | 87,800 | 1,727 |
| 2020/03/13 | 87,200 | 90,000 | 75,600 | 89,200 | 5,916 |
| 2020/03/12 | 107,000 | 107,000 | 98,100 | 100,700 | 2,354 |
| 2020/03/11 | 110,500 | 114,500 | 107,800 | 109,400 | 1,985 |
| 2020/03/10 | 106,200 | 109,800 | 102,000 | 109,100 | 2,593 |
| 2020/03/09 | 117,300 | 118,600 | 110,800 | 112,200 | 2,000 |
| 2020/03/06 | 125,500 | 125,500 | 122,000 | 122,000 | 1,446 |
| 2020/03/05 | 125,300 | 127,600 | 123,700 | 127,600 | 843 |
| 2020/03/04 | 120,600 | 124,300 | 119,900 | 123,600 | 1,223 |
| 2020/03/03 | 123,200 | 127,500 | 121,600 | 121,900 | 1,465 |
| 2020/03/02 | 114,600 | 121,600 | 114,600 | 120,200 | 1,980 |
| 2020/02/28 | 120,400 | 123,900 | 119,300 | 120,600 | 3,201 |
| 2020/02/27 | 131,000 | 131,600 | 128,500 | 129,400 | 2,632 |
| 2020/02/26 | 134,300 | 137,000 | 132,700 | 134,400 | 1,774 |
| 2020/02/25 | 136,600 | 138,100 | 133,200 | 137,800 | 1,680 |
| 2020/02/21 | 139,600 | 139,700 | 136,200 | 137,700 | 1,058 |
| 2020/02/20 | 138,800 | 139,400 | 137,700 | 139,300 | 929 |
| 2020/02/19 | 137,200 | 139,200 | 137,000 | 138,900 | 857 |
| 2020/02/18 | 133,800 | 137,300 | 133,800 | 137,300 | 561 |
| 2020/02/17 | 135,100 | 135,800 | 133,200 | 135,300 | 455 |
| 2020/02/14 | 133,700 | 134,800 | 133,700 | 134,700 | 962 |
| 2020/02/13 | 134,500 | 137,400 | 133,500 | 133,600 | 2,169 |
| 2020/02/12 | 136,700 | 137,200 | 131,000 | 132,300 | 1,364 |
| 2020/02/10 | 135,000 | 137,400 | 135,000 | 136,600 | 850 |
| 2020/02/07 | 135,900 | 135,900 | 134,100 | 134,900 | 944 |
| 2020/02/06 | 136,000 | 136,900 | 134,500 | 134,900 | 1,179 |
| 2020/02/05 | 134,000 | 136,100 | 133,800 | 135,900 | 1,163 |
| 2020/02/04 | 132,200 | 133,900 | 132,200 | 133,900 | 626 |
| 2020/02/03 | 134,000 | 134,700 | 132,300 | 133,000 | 1,076 |
| 2020/01/31 | 133,100 | 135,600 | 133,000 | 135,400 | 901 |
| 2020/01/30 | 135,200 | 135,200 | 132,500 | 133,900 | 639 |
| 2020/01/29 | 134,200 | 135,700 | 133,800 | 134,700 | 427 |
| 2020/01/28 | 135,400 | 135,700 | 133,500 | 135,100 | 485 |
| 2020/01/27 | 134,400 | 135,800 | 134,200 | 135,500 | 594 |
| 2020/01/24 | 135,300 | 135,500 | 134,600 | 135,000 | 1,336 |
| 2020/01/23 | 135,500 | 135,500 | 133,500 | 134,500 | 665 |
| 2020/01/22 | 133,700 | 135,800 | 133,600 | 135,500 | 828 |
| 2020/01/21 | 130,600 | 134,000 | 130,500 | 133,400 | 1,253 |
| 2020/01/20 | 130,000 | 131,000 | 129,700 | 131,000 | 1,169 |
| 2020/01/17 | 127,600 | 130,000 | 127,600 | 130,000 | 984 |
| 2020/01/16 | 127,300 | 127,600 | 126,200 | 127,600 | 303 |
| 2020/01/15 | 127,000 | 127,600 | 125,900 | 126,300 | 462 |
| 2020/01/14 | 126,000 | 127,900 | 126,000 | 127,200 | 643 |
| 2020/01/10 | 126,700 | 126,700 | 125,600 | 125,900 | 643 |
| 2020/01/09 | 127,200 | 127,900 | 125,300 | 126,000 | 834 |
| 2020/01/08 | 128,300 | 128,900 | 125,000 | 125,100 | 1,003 |
| 2020/01/07 | 129,000 | 129,200 | 128,300 | 128,300 | 797 |
| 2020/01/06 | 127,700 | 128,800 | 127,500 | 128,600 | 771 |