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 |
|---|---|---|---|---|---|
| 2022/12/30 | 89,200 | 89,600 | 89,100 | 89,100 | 1,870 |
| 2022/12/29 | 88,600 | 89,200 | 88,300 | 89,200 | 1,052 |
| 2022/12/28 | 89,000 | 89,100 | 88,600 | 88,900 | 4,052 |
| 2022/12/27 | 88,800 | 89,000 | 88,100 | 88,800 | 3,396 |
| 2022/12/26 | 87,700 | 88,800 | 87,400 | 88,500 | 4,298 |
| 2022/12/23 | 89,700 | 89,700 | 87,600 | 87,600 | 6,796 |
| 2022/12/22 | 89,500 | 90,100 | 89,300 | 89,300 | 1,636 |
| 2022/12/21 | 89,100 | 90,600 | 89,000 | 89,300 | 3,200 |
| 2022/12/20 | 90,900 | 91,200 | 88,300 | 89,000 | 7,832 |
| 2022/12/19 | 91,900 | 92,000 | 90,700 | 90,900 | 4,825 |
| 2022/12/16 | 91,700 | 92,500 | 91,600 | 92,500 | 3,117 |
| 2022/12/15 | 92,300 | 92,300 | 91,700 | 92,100 | 1,602 |
| 2022/12/14 | 92,200 | 92,500 | 91,800 | 92,300 | 1,745 |
| 2022/12/13 | 92,000 | 92,200 | 91,800 | 92,200 | 1,051 |
| 2022/12/12 | 92,400 | 92,400 | 91,600 | 92,000 | 1,759 |
| 2022/12/09 | 92,500 | 92,600 | 91,900 | 91,900 | 2,021 |
| 2022/12/08 | 92,500 | 92,900 | 92,200 | 92,400 | 1,884 |
| 2022/12/07 | 92,700 | 93,000 | 92,200 | 93,000 | 1,769 |
| 2022/12/06 | 92,300 | 93,000 | 92,300 | 93,000 | 1,315 |
| 2022/12/05 | 92,400 | 92,600 | 92,200 | 92,600 | 630 |
| 2022/12/02 | 92,800 | 92,800 | 92,200 | 92,200 | 1,016 |
| 2022/12/01 | 93,200 | 93,500 | 92,300 | 92,300 | 2,201 |
| 2022/11/30 | 93,500 | 93,800 | 93,100 | 93,100 | 792 |
| 2022/11/29 | 94,100 | 94,100 | 93,100 | 94,000 | 1,050 |
| 2022/11/28 | 93,900 | 94,200 | 93,600 | 94,200 | 1,119 |
| 2022/11/25 | 93,900 | 94,000 | 93,500 | 93,800 | 974 |
| 2022/11/24 | 94,000 | 94,000 | 93,500 | 93,500 | 1,391 |
| 2022/11/22 | 94,400 | 94,500 | 93,400 | 93,900 | 1,096 |
| 2022/11/21 | 93,500 | 94,400 | 93,500 | 94,100 | 1,342 |
| 2022/11/18 | 93,300 | 93,900 | 92,700 | 93,500 | 898 |
| 2022/11/17 | 92,300 | 93,300 | 92,300 | 93,100 | 1,011 |
| 2022/11/16 | 92,400 | 92,900 | 92,100 | 92,100 | 1,163 |
| 2022/11/15 | 92,600 | 93,000 | 92,300 | 92,400 | 1,472 |
| 2022/11/14 | 93,900 | 94,000 | 92,700 | 92,700 | 1,074 |
| 2022/11/11 | 93,300 | 93,800 | 92,600 | 93,800 | 1,924 |
| 2022/11/10 | 92,500 | 92,900 | 92,200 | 92,400 | 1,068 |
| 2022/11/09 | 92,500 | 92,700 | 92,100 | 92,200 | 1,067 |
| 2022/11/08 | 92,400 | 93,100 | 92,400 | 92,400 | 1,040 |
| 2022/11/07 | 92,500 | 93,000 | 91,900 | 92,500 | 2,038 |
| 2022/11/04 | 92,100 | 92,800 | 92,000 | 92,500 | 1,376 |
| 2022/11/02 | 93,800 | 93,800 | 92,400 | 92,600 | 2,420 |
| 2022/11/01 | 93,500 | 94,200 | 92,500 | 94,200 | 2,270 |
| 2022/10/31 | 92,500 | 93,800 | 92,300 | 93,300 | 4,160 |
| 2022/10/28 | 93,000 | 93,200 | 92,100 | 92,700 | 2,766 |
| 2022/10/27 | 92,500 | 93,100 | 91,600 | 93,100 | 3,187 |
| 2022/10/26 | 90,500 | 92,500 | 90,500 | 92,500 | 4,437 |
| 2022/10/25 | 90,300 | 90,400 | 89,500 | 90,000 | 2,624 |
| 2022/10/24 | 91,800 | 91,900 | 89,800 | 89,800 | 2,806 |
| 2022/10/21 | 91,300 | 92,000 | 91,000 | 91,800 | 2,225 |
| 2022/10/20 | 90,200 | 91,100 | 90,200 | 90,400 | 2,684 |
| 2022/10/19 | 92,500 | 92,600 | 90,600 | 90,600 | 3,493 |
| 2022/10/18 | 92,600 | 92,900 | 92,200 | 92,400 | 2,216 |
| 2022/10/17 | 93,800 | 93,800 | 92,200 | 92,400 | 3,805 |
| 2022/10/14 | 94,800 | 94,800 | 93,700 | 93,700 | 2,610 |
| 2022/10/13 | 95,300 | 95,500 | 93,800 | 94,000 | 3,471 |
| 2022/10/12 | 95,300 | 95,900 | 95,300 | 95,400 | 2,502 |
| 2022/10/11 | 95,500 | 96,400 | 95,200 | 95,500 | 2,037 |
| 2022/10/07 | 96,000 | 96,700 | 95,500 | 95,600 | 1,637 |
| 2022/10/06 | 96,200 | 96,900 | 96,000 | 96,800 | 1,788 |
| 2022/10/05 | 97,500 | 97,600 | 96,200 | 96,300 | 2,681 |
| 2022/10/04 | 96,200 | 97,400 | 96,100 | 97,000 | 2,136 |
| 2022/10/03 | 95,700 | 96,200 | 94,800 | 95,600 | 2,761 |
| 2022/09/30 | 96,200 | 96,800 | 94,700 | 96,700 | 3,961 |
| 2022/09/29 | 96,500 | 97,900 | 96,200 | 96,300 | 2,609 |
| 2022/09/28 | 97,700 | 98,100 | 95,300 | 96,100 | 4,862 |
| 2022/09/27 | 98,100 | 98,900 | 97,700 | 97,800 | 2,833 |
| 2022/09/26 | 99,000 | 99,000 | 97,600 | 97,800 | 2,346 |
| 2022/09/22 | 98,300 | 99,000 | 98,000 | 99,000 | 1,268 |
| 2022/09/21 | 98,400 | 99,100 | 98,300 | 98,800 | 1,873 |
| 2022/09/20 | 99,600 | 99,700 | 98,700 | 98,800 | 2,368 |
| 2022/09/16 | 98,500 | 99,700 | 98,400 | 99,700 | 4,875 |
| 2022/09/15 | 98,700 | 99,300 | 98,300 | 98,900 | 1,671 |
| 2022/09/14 | 98,700 | 98,800 | 97,800 | 98,500 | 1,811 |
| 2022/09/13 | 98,100 | 99,300 | 98,100 | 99,200 | 2,693 |
| 2022/09/12 | 97,400 | 98,300 | 97,200 | 98,200 | 1,855 |
| 2022/09/09 | 97,400 | 97,500 | 97,100 | 97,300 | 3,005 |
| 2022/09/08 | 97,400 | 97,700 | 97,100 | 97,600 | 2,216 |
| 2022/09/07 | 97,000 | 97,500 | 96,900 | 97,200 | 1,740 |
| 2022/09/06 | 96,900 | 97,500 | 96,900 | 97,400 | 1,252 |
| 2022/09/05 | 96,700 | 97,400 | 96,600 | 97,000 | 1,757 |
| 2022/09/02 | 96,800 | 97,300 | 96,600 | 96,700 | 1,810 |
| 2022/09/01 | 97,200 | 97,400 | 96,400 | 96,900 | 3,040 |
| 2022/08/31 | 97,700 | 97,900 | 97,200 | 97,200 | 3,889 |
| 2022/08/30 | 96,200 | 97,800 | 96,200 | 97,500 | 4,633 |
| 2022/08/29 | 99,400 | 99,900 | 98,700 | 99,700 | 5,914 |
| 2022/08/26 | 99,600 | 99,900 | 99,500 | 99,700 | 2,246 |
| 2022/08/25 | 100,100 | 100,100 | 99,300 | 99,600 | 2,256 |
| 2022/08/24 | 100,100 | 100,200 | 99,700 | 99,700 | 2,016 |
| 2022/08/23 | 99,800 | 100,400 | 99,600 | 100,200 | 1,922 |
| 2022/08/22 | 100,200 | 100,200 | 99,500 | 99,700 | 2,017 |
| 2022/08/19 | 100,000 | 100,200 | 99,600 | 100,100 | 2,054 |
| 2022/08/18 | 99,900 | 100,300 | 99,500 | 99,900 | 2,552 |
| 2022/08/17 | 99,400 | 99,800 | 99,200 | 99,800 | 1,624 |
| 2022/08/16 | 99,500 | 99,500 | 99,200 | 99,400 | 1,689 |
| 2022/08/15 | 99,700 | 99,700 | 99,000 | 99,300 | 1,594 |
| 2022/08/12 | 99,300 | 99,400 | 98,700 | 99,000 | 2,282 |
| 2022/08/10 | 99,200 | 99,200 | 98,500 | 98,600 | 2,715 |
| 2022/08/09 | 99,400 | 99,700 | 98,800 | 99,200 | 1,885 |
| 2022/08/08 | 99,400 | 99,600 | 98,700 | 99,300 | 3,344 |
| 2022/08/05 | 100,000 | 100,100 | 98,900 | 99,400 | 2,900 |
| 2022/08/04 | 100,600 | 100,800 | 100,000 | 100,000 | 1,838 |
| 2022/08/03 | 100,300 | 100,300 | 99,400 | 100,300 | 1,953 |
| 2022/08/02 | 100,600 | 100,600 | 99,700 | 100,200 | 1,649 |
| 2022/08/01 | 100,800 | 100,800 | 100,000 | 100,800 | 2,693 |
| 2022/07/29 | 99,200 | 100,500 | 98,800 | 100,400 | 4,404 |
| 2022/07/28 | 98,800 | 99,300 | 98,400 | 99,200 | 1,928 |
| 2022/07/27 | 98,200 | 98,700 | 98,000 | 98,500 | 1,527 |
| 2022/07/26 | 97,800 | 98,200 | 97,100 | 98,200 | 2,248 |
| 2022/07/25 | 97,000 | 97,700 | 96,900 | 97,700 | 1,435 |
| 2022/07/22 | 97,400 | 97,400 | 96,500 | 96,600 | 2,148 |
| 2022/07/21 | 97,400 | 97,900 | 96,900 | 97,100 | 2,050 |
| 2022/07/20 | 97,900 | 97,900 | 96,800 | 97,300 | 2,020 |
| 2022/07/19 | 97,200 | 98,000 | 97,200 | 97,800 | 1,662 |
| 2022/07/15 | 97,300 | 97,400 | 96,600 | 96,600 | 1,022 |
| 2022/07/14 | 97,300 | 97,300 | 96,600 | 97,200 | 996 |
| 2022/07/13 | 97,300 | 97,400 | 96,600 | 96,600 | 1,176 |
| 2022/07/12 | 96,900 | 97,800 | 96,600 | 97,200 | 1,948 |
| 2022/07/11 | 96,700 | 97,300 | 95,900 | 96,900 | 1,497 |
| 2022/07/08 | 95,800 | 96,400 | 95,400 | 96,000 | 1,546 |
| 2022/07/07 | 95,600 | 96,000 | 95,100 | 95,400 | 1,649 |
| 2022/07/06 | 96,600 | 96,800 | 95,300 | 95,300 | 2,614 |
| 2022/07/05 | 97,000 | 97,100 | 96,400 | 96,800 | 1,444 |
| 2022/07/04 | 96,500 | 97,100 | 96,100 | 96,900 | 1,711 |
| 2022/07/01 | 97,400 | 97,500 | 95,700 | 96,200 | 3,078 |
| 2022/06/30 | 98,200 | 98,300 | 96,900 | 97,400 | 3,436 |
| 2022/06/29 | 99,000 | 99,000 | 97,700 | 98,300 | 2,943 |
| 2022/06/28 | 98,200 | 99,700 | 98,100 | 98,700 | 3,179 |
| 2022/06/27 | 98,000 | 98,500 | 97,800 | 98,200 | 1,632 |
| 2022/06/24 | 98,400 | 98,400 | 97,100 | 97,400 | 1,753 |
| 2022/06/23 | 96,500 | 97,800 | 96,500 | 97,300 | 1,795 |
| 2022/06/22 | 98,200 | 98,300 | 96,400 | 96,400 | 1,886 |
| 2022/06/21 | 97,300 | 98,100 | 97,300 | 97,800 | 1,372 |
| 2022/06/20 | 98,200 | 98,200 | 96,100 | 97,000 | 1,417 |
| 2022/06/17 | 97,100 | 98,500 | 96,100 | 97,200 | 4,187 |
| 2022/06/16 | 97,400 | 99,500 | 97,200 | 98,400 | 3,634 |
| 2022/06/15 | 98,600 | 99,000 | 95,800 | 95,900 | 5,364 |
| 2022/06/14 | 98,300 | 98,300 | 97,200 | 97,800 | 4,530 |
| 2022/06/13 | 99,000 | 99,100 | 98,300 | 98,500 | 2,067 |
| 2022/06/10 | 99,700 | 99,900 | 99,100 | 99,100 | 1,620 |
| 2022/06/09 | 99,700 | 100,100 | 99,300 | 99,700 | 2,010 |
| 2022/06/08 | 99,000 | 99,700 | 98,900 | 99,700 | 1,325 |
| 2022/06/07 | 98,800 | 99,500 | 98,500 | 99,000 | 1,773 |
| 2022/06/06 | 98,500 | 98,900 | 98,000 | 98,800 | 1,542 |
| 2022/06/03 | 98,600 | 99,100 | 98,100 | 98,100 | 2,250 |
| 2022/06/02 | 98,000 | 98,400 | 97,700 | 98,200 | 1,523 |
| 2022/06/01 | 97,900 | 98,700 | 97,700 | 97,700 | 2,170 |
| 2022/05/31 | 97,900 | 98,200 | 97,300 | 97,500 | 2,219 |
| 2022/05/30 | 97,500 | 98,400 | 96,900 | 97,500 | 2,467 |
| 2022/05/27 | 96,800 | 97,200 | 95,700 | 96,700 | 2,501 |
| 2022/05/26 | 97,300 | 97,500 | 96,500 | 96,500 | 1,434 |
| 2022/05/25 | 96,500 | 96,600 | 95,800 | 96,500 | 1,587 |
| 2022/05/24 | 97,400 | 97,400 | 95,500 | 95,600 | 1,687 |
| 2022/05/23 | 97,500 | 97,600 | 96,900 | 97,100 | 1,788 |
| 2022/05/20 | 97,500 | 97,700 | 96,600 | 96,700 | 1,801 |
| 2022/05/19 | 96,000 | 97,500 | 96,000 | 97,300 | 1,773 |
| 2022/05/18 | 96,300 | 97,400 | 95,800 | 97,400 | 2,542 |
| 2022/05/17 | 95,800 | 96,300 | 94,400 | 96,100 | 2,278 |
| 2022/05/16 | 96,000 | 96,000 | 94,200 | 95,100 | 2,606 |
| 2022/05/13 | 93,300 | 95,100 | 93,300 | 95,000 | 4,308 |
| 2022/05/12 | 93,000 | 95,200 | 92,700 | 93,300 | 5,268 |
| 2022/05/11 | 93,800 | 94,100 | 93,000 | 93,400 | 4,868 |
| 2022/05/10 | 93,500 | 95,100 | 93,300 | 93,800 | 5,424 |
| 2022/05/09 | 94,700 | 94,800 | 93,400 | 93,500 | 5,930 |
| 2022/05/06 | 95,800 | 96,100 | 94,600 | 94,900 | 8,432 |
| 2022/05/02 | 98,500 | 98,800 | 96,600 | 96,800 | 6,474 |
| 2022/04/28 | 99,400 | 100,400 | 98,900 | 98,900 | 4,522 |
| 2022/04/27 | 99,300 | 99,600 | 98,600 | 98,700 | 4,608 |
| 2022/04/26 | 99,900 | 100,700 | 99,500 | 99,600 | 4,064 |
| 2022/04/25 | 99,600 | 99,900 | 99,100 | 99,600 | 2,813 |
| 2022/04/22 | 101,200 | 101,500 | 99,300 | 99,900 | 6,532 |
| 2022/04/21 | 102,800 | 102,800 | 101,300 | 101,300 | 4,108 |
| 2022/04/20 | 102,100 | 102,400 | 101,100 | 101,600 | 2,820 |
| 2022/04/19 | 102,500 | 102,800 | 101,600 | 101,600 | 5,110 |
| 2022/04/18 | 102,100 | 102,500 | 101,100 | 102,500 | 3,593 |
| 2022/04/15 | 101,000 | 102,100 | 100,700 | 101,400 | 5,277 |
| 2022/04/14 | 100,400 | 101,000 | 99,900 | 100,400 | 4,454 |
| 2022/04/13 | 102,000 | 102,600 | 99,900 | 99,900 | 6,651 |
| 2022/04/12 | 103,000 | 103,200 | 101,100 | 101,100 | 4,830 |
| 2022/04/11 | 103,300 | 103,800 | 102,300 | 103,100 | 3,561 |
| 2022/04/08 | 105,700 | 106,000 | 102,900 | 102,900 | 8,177 |
| 2022/04/07 | 106,900 | 106,900 | 105,200 | 106,100 | 3,701 |
| 2022/04/06 | 109,000 | 109,000 | 107,000 | 107,200 | 5,106 |
| 2022/04/05 | 109,500 | 110,400 | 108,900 | 109,600 | 2,814 |
| 2022/04/04 | 111,200 | 111,200 | 108,200 | 110,400 | 3,438 |
| 2022/04/01 | 109,700 | 110,900 | 109,200 | 110,700 | 5,502 |
| 2022/03/31 | 111,600 | 113,000 | 111,000 | 111,900 | 2,442 |
| 2022/03/30 | 112,300 | 113,400 | 109,600 | 110,800 | 1,984 |
| 2022/03/29 | 109,800 | 112,100 | 109,500 | 111,800 | 3,637 |
| 2022/03/28 | 109,400 | 110,800 | 109,000 | 109,800 | 2,148 |
| 2022/03/25 | 111,000 | 111,100 | 108,900 | 108,900 | 1,570 |
| 2022/03/24 | 109,900 | 110,600 | 108,600 | 110,600 | 2,088 |
| 2022/03/23 | 109,600 | 110,900 | 109,100 | 110,100 | 2,152 |
| 2022/03/22 | 106,600 | 109,900 | 105,900 | 109,400 | 5,271 |
| 2022/03/18 | 107,900 | 109,300 | 104,600 | 104,600 | 13,522 |
| 2022/03/17 | 107,400 | 108,000 | 106,200 | 107,500 | 2,198 |
| 2022/03/16 | 105,600 | 107,200 | 105,200 | 106,700 | 3,418 |
| 2022/03/15 | 107,000 | 107,300 | 105,400 | 105,800 | 2,028 |
| 2022/03/14 | 106,700 | 107,900 | 106,100 | 106,300 | 1,648 |
| 2022/03/11 | 108,300 | 109,100 | 106,600 | 106,600 | 2,899 |
| 2022/03/10 | 106,800 | 108,900 | 106,600 | 108,300 | 4,087 |
| 2022/03/09 | 108,500 | 108,500 | 105,800 | 106,100 | 2,349 |
| 2022/03/08 | 109,500 | 110,000 | 107,100 | 107,300 | 1,709 |
| 2022/03/07 | 109,900 | 111,000 | 109,100 | 109,500 | 1,334 |
| 2022/03/04 | 111,500 | 111,900 | 109,900 | 110,600 | 1,723 |
| 2022/03/03 | 111,900 | 111,900 | 110,800 | 111,500 | 1,405 |
| 2022/03/02 | 109,400 | 111,400 | 109,300 | 111,400 | 1,658 |
| 2022/03/01 | 109,000 | 110,900 | 108,900 | 110,000 | 2,291 |
| 2022/02/28 | 108,000 | 108,900 | 106,500 | 108,200 | 2,395 |
| 2022/02/25 | 107,300 | 107,800 | 106,300 | 107,400 | 3,548 |
| 2022/02/24 | 111,000 | 111,900 | 108,500 | 110,200 | 3,702 |
| 2022/02/22 | 112,500 | 113,000 | 109,300 | 110,000 | 3,323 |
| 2022/02/21 | 112,600 | 113,300 | 111,800 | 112,400 | 2,767 |
| 2022/02/18 | 113,000 | 113,000 | 111,000 | 112,600 | 1,981 |
| 2022/02/17 | 112,300 | 113,700 | 112,100 | 113,300 | 2,897 |
| 2022/02/16 | 110,800 | 112,700 | 110,600 | 112,100 | 2,701 |
| 2022/02/15 | 111,400 | 112,100 | 109,500 | 110,300 | 4,456 |
| 2022/02/14 | 113,200 | 113,500 | 111,200 | 111,200 | 2,388 |
| 2022/02/10 | 112,300 | 114,800 | 112,000 | 114,600 | 3,156 |
| 2022/02/09 | 112,200 | 112,900 | 110,200 | 112,300 | 1,733 |
| 2022/02/08 | 113,800 | 114,100 | 111,200 | 111,600 | 2,198 |
| 2022/02/07 | 114,400 | 115,300 | 111,400 | 113,400 | 2,512 |
| 2022/02/04 | 114,800 | 116,400 | 114,200 | 114,400 | 1,509 |
| 2022/02/03 | 114,500 | 115,300 | 113,700 | 114,800 | 1,804 |
| 2022/02/02 | 114,200 | 115,300 | 113,800 | 114,500 | 1,428 |
| 2022/02/01 | 116,100 | 116,600 | 113,000 | 113,900 | 2,029 |
| 2022/01/31 | 114,500 | 116,200 | 114,200 | 114,800 | 1,643 |
| 2022/01/28 | 114,400 | 116,000 | 113,400 | 114,400 | 1,072 |
| 2022/01/27 | 115,100 | 115,600 | 112,100 | 115,600 | 1,886 |
| 2022/01/26 | 113,000 | 114,700 | 112,200 | 114,100 | 1,166 |
| 2022/01/25 | 115,200 | 115,200 | 110,500 | 111,700 | 2,051 |
| 2022/01/24 | 112,800 | 114,900 | 111,300 | 114,100 | 2,137 |
| 2022/01/21 | 113,000 | 114,900 | 110,100 | 113,600 | 4,562 |
| 2022/01/20 | 116,400 | 117,300 | 113,400 | 113,400 | 3,998 |
| 2022/01/19 | 120,300 | 121,000 | 116,600 | 116,800 | 2,072 |
| 2022/01/18 | 122,300 | 122,900 | 120,900 | 121,400 | 2,297 |
| 2022/01/17 | 123,000 | 123,500 | 121,900 | 122,300 | 1,294 |
| 2022/01/14 | 123,300 | 123,800 | 122,200 | 123,000 | 1,475 |
| 2022/01/13 | 124,000 | 124,600 | 122,800 | 123,300 | 2,816 |
| 2022/01/12 | 121,700 | 124,100 | 121,600 | 123,500 | 3,352 |
| 2022/01/11 | 119,900 | 121,800 | 119,700 | 121,700 | 1,619 |
| 2022/01/07 | 119,700 | 120,900 | 119,400 | 119,600 | 1,703 |
| 2022/01/06 | 120,500 | 121,300 | 119,900 | 120,500 | 1,336 |
| 2022/01/05 | 121,100 | 121,900 | 120,400 | 120,500 | 1,574 |
| 2022/01/04 | 120,200 | 121,100 | 118,900 | 120,600 | 1,471 |