イオンリート投資法人(3292)の株価時系列情報
イオンリート投資法人(3292)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 167,900 | 171,000 | 167,200 | 170,400 | 3,408 |
| 2014/12/29 | 169,000 | 169,800 | 164,000 | 165,700 | 5,565 |
| 2014/12/26 | 165,600 | 170,000 | 165,000 | 168,700 | 3,727 |
| 2014/12/25 | 164,400 | 165,400 | 163,800 | 163,800 | 2,684 |
| 2014/12/24 | 164,000 | 164,800 | 161,300 | 163,700 | 4,697 |
| 2014/12/22 | 166,000 | 166,000 | 163,300 | 164,000 | 2,014 |
| 2014/12/19 | 165,200 | 167,300 | 164,600 | 166,000 | 2,411 |
| 2014/12/18 | 165,600 | 167,000 | 164,600 | 164,600 | 1,742 |
| 2014/12/17 | 165,800 | 167,300 | 163,600 | 165,500 | 2,445 |
| 2014/12/16 | 167,500 | 167,800 | 165,600 | 166,100 | 2,801 |
| 2014/12/15 | 167,300 | 168,800 | 166,600 | 167,600 | 2,264 |
| 2014/12/12 | 162,500 | 167,400 | 162,500 | 166,200 | 4,224 |
| 2014/12/11 | 163,000 | 164,600 | 162,200 | 163,800 | 3,101 |
| 2014/12/10 | 163,000 | 165,000 | 162,200 | 163,600 | 3,233 |
| 2014/12/09 | 162,000 | 165,800 | 162,000 | 164,700 | 3,271 |
| 2014/12/08 | 162,600 | 165,200 | 160,700 | 163,100 | 4,695 |
| 2014/12/05 | 162,800 | 165,800 | 161,200 | 162,600 | 7,117 |
| 2014/12/04 | 168,300 | 168,300 | 162,700 | 164,400 | 7,275 |
| 2014/12/03 | 172,300 | 172,300 | 165,900 | 168,400 | 6,277 |
| 2014/12/02 | 173,700 | 175,400 | 171,900 | 173,200 | 5,827 |
| 2014/12/01 | 170,500 | 179,000 | 170,500 | 176,100 | 3,473 |
| 2014/11/28 | 164,500 | 171,800 | 164,500 | 171,200 | 3,558 |
| 2014/11/27 | 164,500 | 165,600 | 163,100 | 164,600 | 3,071 |
| 2014/11/26 | 164,600 | 168,100 | 161,800 | 164,500 | 4,753 |
| 2014/11/25 | 164,300 | 169,300 | 161,500 | 165,500 | 2,914 |
| 2014/11/21 | 161,800 | 164,900 | 160,600 | 162,900 | 3,062 |
| 2014/11/20 | 159,300 | 166,700 | 159,200 | 162,700 | 4,461 |
| 2014/11/19 | 157,300 | 162,800 | 157,100 | 162,400 | 2,557 |
| 2014/11/18 | 159,100 | 161,400 | 155,000 | 158,100 | 5,059 |
| 2014/11/17 | 158,600 | 161,300 | 155,100 | 159,100 | 5,422 |
| 2014/11/14 | 155,000 | 160,000 | 146,900 | 159,500 | 5,652 |
| 2014/11/13 | 154,000 | 155,900 | 152,700 | 154,900 | 2,593 |
| 2014/11/12 | 156,900 | 157,900 | 154,300 | 154,300 | 2,152 |
| 2014/11/11 | 153,600 | 158,600 | 153,600 | 158,600 | 4,255 |
| 2014/11/10 | 148,300 | 156,300 | 148,200 | 153,600 | 5,081 |
| 2014/11/07 | 144,700 | 149,800 | 142,300 | 148,600 | 4,089 |
| 2014/11/06 | 143,600 | 144,300 | 140,900 | 141,900 | 3,742 |
| 2014/11/05 | 143,000 | 145,000 | 140,500 | 143,600 | 3,382 |
| 2014/11/04 | 147,800 | 148,000 | 143,400 | 144,500 | 6,037 |
| 2014/10/31 | 141,700 | 142,300 | 139,600 | 141,400 | 3,460 |
| 2014/10/30 | 138,300 | 142,000 | 138,200 | 139,200 | 2,046 |
| 2014/10/29 | 137,500 | 139,500 | 137,500 | 139,100 | 1,521 |
| 2014/10/28 | 136,000 | 140,400 | 136,000 | 137,900 | 1,969 |
| 2014/10/27 | 137,200 | 138,500 | 135,000 | 137,700 | 1,596 |
| 2014/10/24 | 137,900 | 140,400 | 135,400 | 137,800 | 2,678 |
| 2014/10/23 | 137,000 | 141,000 | 136,500 | 137,700 | 2,673 |
| 2014/10/22 | 136,600 | 137,600 | 135,400 | 136,700 | 2,181 |
| 2014/10/21 | 134,500 | 136,400 | 132,200 | 133,000 | 1,556 |
| 2014/10/20 | 132,600 | 135,800 | 132,600 | 135,300 | 1,030 |
| 2014/10/17 | 135,000 | 136,300 | 132,400 | 133,000 | 1,580 |
| 2014/10/16 | 130,100 | 134,700 | 130,100 | 134,100 | 1,988 |
| 2014/10/15 | 134,400 | 134,600 | 133,600 | 133,800 | 2,180 |
| 2014/10/14 | 134,100 | 134,800 | 132,500 | 134,400 | 2,811 |
| 2014/10/10 | 134,000 | 135,200 | 133,100 | 134,500 | 3,499 |
| 2014/10/09 | 134,300 | 136,400 | 134,100 | 134,400 | 2,970 |
| 2014/10/08 | 135,100 | 136,900 | 134,300 | 135,000 | 2,943 |
| 2014/10/07 | 134,800 | 137,800 | 134,800 | 135,800 | 1,849 |
| 2014/10/06 | 135,000 | 135,500 | 134,400 | 134,800 | 2,282 |
| 2014/10/03 | 134,200 | 136,300 | 134,000 | 135,200 | 2,239 |
| 2014/10/02 | 136,700 | 136,700 | 134,000 | 134,000 | 2,009 |
| 2014/10/01 | 136,800 | 137,600 | 135,500 | 136,600 | 1,582 |
| 2014/09/30 | 134,900 | 137,200 | 134,900 | 137,000 | 2,780 |
| 2014/09/29 | 135,300 | 137,000 | 134,600 | 135,700 | 5,244 |
| 2014/09/26 | 136,400 | 137,100 | 134,200 | 134,600 | 4,013 |
| 2014/09/25 | 135,700 | 137,100 | 134,100 | 134,400 | 5,425 |
| 2014/09/24 | 138,100 | 138,600 | 133,900 | 134,000 | 5,714 |
| 2014/09/22 | 139,200 | 140,000 | 138,600 | 138,700 | 4,618 |
| 2014/09/19 | 142,400 | 142,500 | 139,100 | 140,400 | 5,632 |
| 2014/09/18 | 142,600 | 144,000 | 142,600 | 143,300 | 3,052 |
| 2014/09/17 | 144,300 | 145,000 | 142,200 | 143,900 | 5,075 |
| 2014/09/16 | 143,800 | 145,700 | 143,000 | 145,100 | 2,356 |
| 2014/09/12 | 145,800 | 146,000 | 143,800 | 144,200 | 2,794 |
| 2014/09/11 | 145,100 | 145,900 | 144,600 | 145,300 | 2,003 |
| 2014/09/10 | 144,600 | 145,100 | 143,700 | 144,800 | 2,035 |
| 2014/09/09 | 144,400 | 144,600 | 143,600 | 144,000 | 1,070 |
| 2014/09/08 | 143,500 | 144,500 | 143,000 | 143,800 | 1,013 |
| 2014/09/05 | 143,400 | 144,600 | 143,000 | 144,200 | 1,823 |
| 2014/09/04 | 144,200 | 145,000 | 143,400 | 144,900 | 2,821 |
| 2014/09/03 | 140,700 | 145,000 | 140,700 | 144,200 | 3,417 |
| 2014/09/02 | 140,700 | 141,200 | 140,400 | 141,000 | 1,427 |
| 2014/09/01 | 141,900 | 142,000 | 140,800 | 141,100 | 1,445 |
| 2014/08/29 | 139,900 | 141,600 | 139,900 | 141,500 | 1,492 |
| 2014/08/28 | 139,600 | 140,700 | 139,500 | 140,700 | 1,723 |
| 2014/08/27 | 140,000 | 140,300 | 139,300 | 140,200 | 806 |
| 2014/08/26 | 138,600 | 140,400 | 138,500 | 139,100 | 1,451 |
| 2014/08/25 | 140,400 | 140,900 | 138,600 | 138,600 | 887 |
| 2014/08/22 | 141,700 | 141,900 | 140,300 | 140,800 | 625 |
| 2014/08/21 | 140,200 | 142,100 | 139,100 | 141,700 | 1,843 |
| 2014/08/20 | 139,400 | 140,600 | 138,900 | 140,000 | 1,682 |
| 2014/08/19 | 140,500 | 141,100 | 139,400 | 139,500 | 1,043 |
| 2014/08/18 | 142,000 | 142,200 | 139,400 | 140,600 | 1,056 |
| 2014/08/15 | 142,200 | 142,300 | 140,800 | 141,900 | 988 |
| 2014/08/14 | 142,000 | 142,800 | 140,500 | 142,000 | 2,216 |
| 2014/08/13 | 141,000 | 142,400 | 138,000 | 141,900 | 3,347 |
| 2014/08/12 | 139,000 | 141,900 | 138,400 | 140,400 | 3,860 |
| 2014/08/11 | 136,100 | 139,100 | 135,700 | 138,500 | 3,464 |
| 2014/08/08 | 137,000 | 137,000 | 133,400 | 134,600 | 1,766 |
| 2014/08/07 | 137,200 | 138,700 | 136,000 | 136,600 | 1,775 |
| 2014/08/06 | 139,500 | 139,500 | 138,000 | 138,300 | 2,171 |
| 2014/08/05 | 138,700 | 139,500 | 138,200 | 139,500 | 3,072 |
| 2014/08/04 | 136,200 | 138,800 | 136,200 | 138,200 | 3,153 |
| 2014/08/01 | 135,600 | 137,100 | 135,000 | 136,800 | 3,338 |
| 2014/07/31 | 134,600 | 136,400 | 134,100 | 135,200 | 3,056 |
| 2014/07/30 | 133,900 | 135,100 | 133,300 | 134,600 | 1,612 |
| 2014/07/29 | 134,000 | 134,800 | 133,200 | 133,300 | 3,514 |
| 2014/07/28 | 138,000 | 138,200 | 137,200 | 137,300 | 1,780 |
| 2014/07/25 | 137,600 | 138,900 | 137,600 | 138,200 | 2,419 |
| 2014/07/24 | 138,300 | 138,900 | 138,100 | 138,900 | 2,155 |
| 2014/07/23 | 138,500 | 138,500 | 137,600 | 138,100 | 2,358 |
| 2014/07/22 | 136,700 | 138,000 | 136,300 | 138,000 | 3,502 |
| 2014/07/18 | 135,500 | 136,600 | 135,300 | 136,400 | 2,384 |
| 2014/07/17 | 135,600 | 136,200 | 135,500 | 135,800 | 1,475 |
| 2014/07/16 | 135,700 | 136,200 | 134,200 | 135,400 | 4,021 |
| 2014/07/15 | 134,800 | 136,500 | 134,600 | 135,300 | 3,446 |
| 2014/07/14 | 135,000 | 135,600 | 133,700 | 135,600 | 2,464 |
| 2014/07/11 | 133,900 | 135,000 | 133,500 | 135,000 | 2,655 |
| 2014/07/10 | 136,300 | 136,800 | 134,000 | 134,400 | 3,692 |
| 2014/07/09 | 134,600 | 136,200 | 134,600 | 136,200 | 3,977 |
| 2014/07/08 | 135,600 | 135,700 | 134,900 | 135,500 | 3,326 |
| 2014/07/07 | 133,600 | 135,700 | 133,600 | 135,700 | 2,345 |
| 2014/07/04 | 133,500 | 135,000 | 132,700 | 133,500 | 5,290 |
| 2014/07/03 | 133,600 | 133,800 | 132,500 | 133,000 | 4,497 |
| 2014/07/02 | 133,000 | 133,600 | 132,100 | 132,200 | 5,157 |
| 2014/07/01 | 133,700 | 133,800 | 132,000 | 132,100 | 4,105 |
| 2014/06/30 | 133,000 | 133,500 | 132,500 | 133,200 | 2,433 |
| 2014/06/27 | 131,100 | 133,300 | 130,600 | 132,900 | 3,992 |
| 2014/06/26 | 132,500 | 132,800 | 131,000 | 131,100 | 3,324 |
| 2014/06/25 | 132,100 | 133,000 | 131,800 | 132,300 | 1,270 |
| 2014/06/24 | 132,200 | 133,200 | 131,800 | 132,000 | 1,728 |
| 2014/06/23 | 133,700 | 133,900 | 132,300 | 132,500 | 1,596 |
| 2014/06/20 | 132,000 | 133,200 | 131,900 | 133,200 | 2,283 |
| 2014/06/19 | 132,300 | 133,000 | 131,400 | 132,900 | 2,862 |
| 2014/06/18 | 130,800 | 132,500 | 130,700 | 132,500 | 3,224 |
| 2014/06/17 | 130,600 | 132,000 | 129,900 | 132,000 | 1,824 |
| 2014/06/16 | 129,200 | 131,400 | 129,200 | 131,400 | 2,985 |
| 2014/06/13 | 129,200 | 130,000 | 128,800 | 129,500 | 6,077 |
| 2014/06/12 | 128,800 | 130,300 | 128,500 | 130,300 | 1,761 |
| 2014/06/11 | 129,000 | 130,100 | 128,700 | 130,100 | 2,525 |
| 2014/06/10 | 129,500 | 130,000 | 129,200 | 130,000 | 1,300 |
| 2014/06/09 | 130,100 | 130,700 | 129,300 | 129,300 | 679 |
| 2014/06/06 | 129,000 | 131,200 | 128,200 | 130,800 | 3,312 |
| 2014/06/05 | 128,700 | 129,200 | 127,400 | 129,200 | 3,484 |
| 2014/06/04 | 131,100 | 131,100 | 128,900 | 129,000 | 3,115 |
| 2014/06/03 | 127,900 | 131,000 | 127,600 | 130,500 | 4,786 |
| 2014/06/02 | 128,200 | 128,200 | 127,000 | 127,400 | 3,956 |
| 2014/05/30 | 127,300 | 128,300 | 126,500 | 127,900 | 14,573 |
| 2014/05/29 | 127,000 | 128,700 | 126,400 | 126,800 | 4,397 |
| 2014/05/28 | 127,500 | 127,800 | 126,700 | 126,700 | 3,105 |
| 2014/05/27 | 126,700 | 127,700 | 126,700 | 126,800 | 2,561 |
| 2014/05/26 | 127,600 | 128,900 | 126,400 | 126,500 | 3,670 |
| 2014/05/23 | 129,400 | 129,900 | 126,600 | 126,600 | 6,232 |
| 2014/05/22 | 129,300 | 130,200 | 129,200 | 130,000 | 3,206 |
| 2014/05/21 | 129,000 | 129,900 | 128,600 | 129,900 | 2,405 |
| 2014/05/20 | 130,100 | 130,400 | 128,700 | 128,700 | 2,246 |
| 2014/05/19 | 130,100 | 130,200 | 128,800 | 129,600 | 1,642 |
| 2014/05/16 | 132,000 | 132,000 | 129,900 | 130,000 | 2,307 |
| 2014/05/15 | 131,300 | 132,700 | 130,100 | 130,900 | 3,119 |
| 2014/05/14 | 131,400 | 132,400 | 131,100 | 132,300 | 1,749 |
| 2014/05/13 | 132,000 | 132,800 | 131,000 | 131,000 | 2,368 |
| 2014/05/12 | 131,500 | 133,000 | 130,900 | 133,000 | 4,346 |
| 2014/05/09 | 130,400 | 131,200 | 130,300 | 131,200 | 3,035 |
| 2014/05/08 | 129,000 | 130,500 | 129,000 | 130,400 | 2,916 |
| 2014/05/07 | 128,000 | 129,900 | 127,900 | 129,200 | 2,774 |
| 2014/05/02 | 129,500 | 130,900 | 127,800 | 128,000 | 4,388 |
| 2014/05/01 | 129,800 | 130,500 | 127,700 | 128,400 | 2,183 |
| 2014/04/30 | 130,000 | 130,800 | 129,500 | 129,900 | 1,751 |
| 2014/04/28 | 129,800 | 130,200 | 129,100 | 130,100 | 933 |
| 2014/04/25 | 129,900 | 130,900 | 128,900 | 130,900 | 1,741 |
| 2014/04/24 | 129,900 | 131,000 | 127,300 | 131,000 | 4,581 |
| 2014/04/23 | 128,600 | 130,000 | 128,000 | 130,000 | 3,606 |
| 2014/04/22 | 126,000 | 128,500 | 125,700 | 128,500 | 2,673 |
| 2014/04/21 | 126,400 | 127,100 | 125,400 | 126,600 | 2,512 |
| 2014/04/18 | 123,600 | 127,500 | 123,400 | 126,100 | 3,896 |
| 2014/04/17 | 123,300 | 123,700 | 122,800 | 122,900 | 1,854 |
| 2014/04/16 | 122,700 | 124,000 | 122,500 | 123,200 | 2,400 |
| 2014/04/15 | 124,400 | 124,400 | 122,500 | 122,500 | 2,912 |
| 2014/04/14 | 125,500 | 125,500 | 123,100 | 123,300 | 8,431 |
| 2014/04/11 | 125,800 | 127,600 | 125,000 | 125,100 | 3,097 |
| 2014/04/10 | 125,700 | 128,000 | 125,700 | 126,700 | 3,360 |
| 2014/04/09 | 124,300 | 125,800 | 124,300 | 125,700 | 1,960 |
| 2014/04/08 | 124,200 | 125,000 | 123,500 | 124,900 | 1,659 |
| 2014/04/07 | 124,200 | 126,000 | 124,200 | 124,200 | 1,807 |
| 2014/04/04 | 125,000 | 125,400 | 124,200 | 124,200 | 1,125 |
| 2014/04/03 | 125,900 | 126,200 | 125,200 | 125,400 | 1,367 |
| 2014/04/02 | 124,500 | 126,100 | 124,200 | 125,200 | 1,475 |
| 2014/04/01 | 124,000 | 125,700 | 123,200 | 124,500 | 2,359 |
| 2014/03/31 | 124,200 | 124,600 | 123,200 | 123,200 | 1,987 |
| 2014/03/28 | 124,100 | 124,800 | 123,500 | 123,900 | 2,371 |
| 2014/03/27 | 123,000 | 125,000 | 123,000 | 124,300 | 3,491 |
| 2014/03/26 | 125,500 | 126,200 | 124,000 | 124,200 | 1,797 |
| 2014/03/25 | 128,100 | 129,100 | 125,000 | 125,000 | 2,056 |
| 2014/03/24 | 126,200 | 128,200 | 125,500 | 127,500 | 2,597 |
| 2014/03/20 | 124,900 | 125,600 | 124,400 | 124,900 | 1,514 |
| 2014/03/19 | 125,200 | 126,300 | 124,500 | 125,600 | 2,123 |
| 2014/03/18 | 123,300 | 125,400 | 123,300 | 125,400 | 1,736 |
| 2014/03/17 | 122,600 | 124,700 | 122,300 | 123,300 | 2,765 |
| 2014/03/14 | 122,800 | 123,400 | 122,000 | 123,100 | 3,001 |
| 2014/03/13 | 123,100 | 124,600 | 122,300 | 122,700 | 2,864 |
| 2014/03/12 | 123,100 | 125,000 | 122,200 | 122,500 | 3,500 |
| 2014/03/11 | 124,100 | 125,100 | 122,400 | 122,400 | 6,098 |
| 2014/03/10 | 126,500 | 127,300 | 124,100 | 125,200 | 4,273 |
| 2014/03/07 | 128,000 | 128,300 | 126,800 | 127,400 | 2,202 |
| 2014/03/06 | 128,300 | 129,200 | 127,000 | 128,000 | 2,070 |
| 2014/03/05 | 129,400 | 129,900 | 127,700 | 127,700 | 2,504 |
| 2014/03/04 | 130,500 | 131,400 | 129,500 | 129,900 | 3,116 |
| 2014/03/03 | 129,200 | 130,400 | 129,000 | 129,600 | 1,557 |
| 2014/02/28 | 130,500 | 131,200 | 128,400 | 130,000 | 1,559 |
| 2014/02/27 | 129,600 | 131,500 | 129,600 | 131,500 | 2,057 |
| 2014/02/26 | 130,000 | 131,500 | 129,900 | 131,500 | 1,365 |
| 2014/02/25 | 130,300 | 131,500 | 128,300 | 130,800 | 2,156 |
| 2014/02/24 | 130,500 | 131,500 | 129,700 | 131,000 | 1,523 |
| 2014/02/21 | 129,600 | 130,300 | 129,400 | 130,300 | 2,630 |
| 2014/02/20 | 129,000 | 130,000 | 128,900 | 130,000 | 2,297 |
| 2014/02/19 | 129,800 | 129,800 | 129,000 | 129,000 | 1,935 |
| 2014/02/18 | 129,700 | 130,000 | 129,500 | 129,600 | 1,847 |
| 2014/02/17 | 127,500 | 130,000 | 127,000 | 129,500 | 2,574 |
| 2014/02/14 | 128,200 | 128,600 | 126,000 | 126,400 | 2,430 |
| 2014/02/13 | 128,500 | 128,700 | 127,500 | 128,000 | 2,437 |
| 2014/02/12 | 129,800 | 130,700 | 128,100 | 128,300 | 2,281 |
| 2014/02/10 | 129,500 | 130,000 | 129,300 | 129,300 | 2,565 |
| 2014/02/07 | 129,500 | 130,000 | 128,200 | 129,500 | 2,940 |
| 2014/02/06 | 129,800 | 130,000 | 128,600 | 129,400 | 1,575 |
| 2014/02/05 | 130,200 | 130,700 | 129,700 | 129,700 | 2,628 |
| 2014/02/04 | 131,600 | 131,700 | 125,100 | 129,700 | 6,874 |
| 2014/02/03 | 132,400 | 133,700 | 131,200 | 131,600 | 7,086 |
| 2014/01/31 | 130,100 | 133,900 | 130,000 | 132,300 | 9,585 |
| 2014/01/30 | 129,800 | 130,000 | 127,200 | 130,000 | 4,927 |
| 2014/01/29 | 127,400 | 130,000 | 127,400 | 129,800 | 5,148 |
| 2014/01/28 | 124,300 | 127,400 | 123,800 | 127,300 | 3,834 |
| 2014/01/27 | 123,100 | 123,900 | 121,700 | 123,800 | 4,164 |
| 2014/01/24 | 125,100 | 125,300 | 123,200 | 124,100 | 6,549 |
| 2014/01/23 | 126,200 | 126,800 | 125,100 | 125,800 | 5,790 |
| 2014/01/22 | 127,700 | 128,000 | 126,200 | 127,000 | 6,551 |
| 2014/01/21 | 128,600 | 128,900 | 127,200 | 128,000 | 3,090 |
| 2014/01/20 | 129,000 | 129,400 | 128,500 | 128,500 | 2,382 |
| 2014/01/17 | 129,400 | 129,800 | 129,000 | 129,600 | 5,250 |
| 2014/01/16 | 128,500 | 129,200 | 128,100 | 129,200 | 6,991 |
| 2014/01/15 | 128,800 | 129,700 | 128,500 | 128,900 | 3,710 |
| 2014/01/14 | 128,100 | 129,600 | 128,100 | 128,700 | 5,659 |
| 2014/01/10 | 129,300 | 130,200 | 129,200 | 129,900 | 3,779 |
| 2014/01/09 | 129,100 | 129,900 | 128,200 | 129,900 | 6,450 |
| 2014/01/08 | 129,100 | 130,500 | 129,100 | 130,300 | 6,098 |
| 2014/01/07 | 129,600 | 130,700 | 128,500 | 130,100 | 4,443 |
| 2014/01/06 | 132,200 | 132,500 | 129,600 | 129,700 | 8,280 |