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 |
|---|---|---|---|---|---|
| 2015/12/30 | 141,000 | 142,700 | 141,000 | 142,700 | 1,195 |
| 2015/12/29 | 140,000 | 142,300 | 139,200 | 141,500 | 1,546 |
| 2015/12/28 | 139,000 | 141,400 | 138,400 | 140,900 | 1,014 |
| 2015/12/25 | 138,700 | 139,300 | 138,300 | 139,100 | 723 |
| 2015/12/24 | 138,100 | 140,600 | 137,800 | 139,000 | 1,296 |
| 2015/12/22 | 140,400 | 141,000 | 138,800 | 139,200 | 1,455 |
| 2015/12/21 | 138,800 | 140,000 | 137,100 | 139,100 | 915 |
| 2015/12/18 | 139,000 | 139,400 | 137,200 | 138,400 | 1,411 |
| 2015/12/17 | 138,200 | 139,700 | 137,500 | 137,500 | 1,102 |
| 2015/12/16 | 139,000 | 139,000 | 137,100 | 137,900 | 617 |
| 2015/12/15 | 139,900 | 139,900 | 136,700 | 136,700 | 1,985 |
| 2015/12/14 | 138,900 | 139,700 | 138,300 | 139,400 | 826 |
| 2015/12/11 | 141,500 | 142,200 | 140,000 | 140,200 | 1,835 |
| 2015/12/10 | 142,000 | 143,100 | 141,000 | 142,200 | 2,507 |
| 2015/12/09 | 143,100 | 143,500 | 142,100 | 142,400 | 2,299 |
| 2015/12/08 | 141,400 | 144,600 | 141,400 | 143,900 | 2,236 |
| 2015/12/07 | 142,300 | 143,400 | 141,700 | 142,200 | 2,071 |
| 2015/12/04 | 140,500 | 141,700 | 140,500 | 141,700 | 1,624 |
| 2015/12/03 | 140,500 | 142,000 | 138,900 | 141,600 | 2,146 |
| 2015/12/02 | 142,300 | 143,000 | 138,900 | 139,700 | 2,237 |
| 2015/12/01 | 143,500 | 143,500 | 140,500 | 141,400 | 928 |
| 2015/11/30 | 141,100 | 143,900 | 141,100 | 142,200 | 1,480 |
| 2015/11/27 | 140,700 | 142,700 | 140,600 | 142,500 | 845 |
| 2015/11/26 | 141,800 | 142,900 | 139,800 | 141,600 | 1,478 |
| 2015/11/25 | 140,700 | 142,800 | 140,300 | 141,700 | 1,917 |
| 2015/11/24 | 141,000 | 141,500 | 139,200 | 139,600 | 1,355 |
| 2015/11/20 | 138,800 | 140,800 | 138,400 | 140,800 | 1,658 |
| 2015/11/19 | 140,300 | 140,700 | 139,600 | 139,700 | 1,635 |
| 2015/11/18 | 141,100 | 141,600 | 140,500 | 141,000 | 442 |
| 2015/11/17 | 141,300 | 142,700 | 140,200 | 140,200 | 1,479 |
| 2015/11/16 | 139,000 | 142,900 | 139,000 | 141,400 | 1,350 |
| 2015/11/13 | 142,800 | 142,800 | 140,400 | 142,000 | 1,330 |
| 2015/11/12 | 142,100 | 144,900 | 141,700 | 143,600 | 1,211 |
| 2015/11/11 | 142,100 | 143,500 | 140,500 | 141,900 | 1,372 |
| 2015/11/10 | 141,300 | 143,800 | 140,100 | 143,400 | 2,024 |
| 2015/11/09 | 144,200 | 144,200 | 142,200 | 142,200 | 638 |
| 2015/11/06 | 145,100 | 145,200 | 143,100 | 145,100 | 854 |
| 2015/11/05 | 143,500 | 145,500 | 142,500 | 145,500 | 1,322 |
| 2015/11/04 | 144,600 | 144,600 | 142,000 | 143,000 | 1,774 |
| 2015/11/02 | 145,000 | 145,900 | 142,600 | 145,900 | 1,465 |
| 2015/10/30 | 143,800 | 146,400 | 140,800 | 144,400 | 2,639 |
| 2015/10/29 | 142,100 | 146,500 | 142,100 | 145,600 | 2,436 |
| 2015/10/28 | 140,100 | 144,900 | 139,300 | 143,200 | 3,115 |
| 2015/10/27 | 139,700 | 140,900 | 137,300 | 140,900 | 2,154 |
| 2015/10/26 | 140,600 | 140,800 | 137,400 | 137,700 | 946 |
| 2015/10/23 | 138,400 | 140,700 | 138,200 | 139,000 | 1,518 |
| 2015/10/22 | 140,400 | 140,800 | 138,300 | 138,900 | 1,064 |
| 2015/10/21 | 139,000 | 140,600 | 137,600 | 139,100 | 1,343 |
| 2015/10/20 | 139,000 | 139,100 | 136,300 | 138,400 | 1,403 |
| 2015/10/19 | 139,500 | 139,900 | 134,000 | 137,000 | 2,421 |
| 2015/10/16 | 135,100 | 140,200 | 135,100 | 138,200 | 1,947 |
| 2015/10/15 | 138,000 | 138,000 | 132,800 | 136,200 | 2,487 |
| 2015/10/14 | 136,200 | 137,700 | 135,800 | 137,600 | 1,352 |
| 2015/10/13 | 138,600 | 139,100 | 136,100 | 136,100 | 1,485 |
| 2015/10/09 | 138,000 | 141,700 | 137,500 | 140,700 | 1,728 |
| 2015/10/08 | 140,000 | 140,900 | 138,700 | 139,400 | 1,315 |
| 2015/10/07 | 140,900 | 141,900 | 137,300 | 139,900 | 2,601 |
| 2015/10/06 | 139,100 | 141,900 | 138,600 | 140,900 | 4,122 |
| 2015/10/05 | 137,200 | 142,000 | 133,800 | 136,100 | 3,272 |
| 2015/10/02 | 136,500 | 140,400 | 135,100 | 137,300 | 7,051 |
| 2015/10/01 | 127,400 | 134,800 | 126,600 | 133,800 | 4,589 |
| 2015/09/30 | 126,700 | 127,800 | 124,800 | 126,200 | 3,412 |
| 2015/09/29 | 132,000 | 132,000 | 123,700 | 126,100 | 5,178 |
| 2015/09/28 | 132,200 | 134,500 | 130,500 | 131,100 | 3,540 |
| 2015/09/25 | 128,500 | 133,100 | 127,700 | 131,900 | 3,431 |
| 2015/09/24 | 135,200 | 136,000 | 127,500 | 127,600 | 7,336 |
| 2015/09/18 | 133,500 | 136,700 | 131,900 | 135,900 | 3,845 |
| 2015/09/17 | 130,300 | 133,500 | 130,200 | 132,700 | 2,031 |
| 2015/09/16 | 130,400 | 131,900 | 128,500 | 129,000 | 2,005 |
| 2015/09/15 | 128,000 | 132,400 | 128,000 | 129,900 | 1,436 |
| 2015/09/14 | 128,600 | 131,200 | 128,600 | 129,900 | 1,958 |
| 2015/09/11 | 130,600 | 130,600 | 126,200 | 128,800 | 2,213 |
| 2015/09/10 | 126,600 | 127,800 | 124,600 | 126,900 | 2,254 |
| 2015/09/09 | 126,800 | 129,200 | 124,800 | 127,800 | 3,299 |
| 2015/09/08 | 130,100 | 131,300 | 122,000 | 124,100 | 3,991 |
| 2015/09/07 | 128,000 | 133,900 | 125,600 | 132,100 | 2,975 |
| 2015/09/04 | 132,400 | 132,700 | 129,200 | 129,200 | 2,174 |
| 2015/09/03 | 134,200 | 136,800 | 132,600 | 133,500 | 2,983 |
| 2015/09/02 | 136,000 | 138,300 | 134,500 | 137,000 | 3,770 |
| 2015/09/01 | 136,800 | 139,800 | 135,400 | 136,300 | 2,832 |
| 2015/08/31 | 135,000 | 136,900 | 133,900 | 135,900 | 2,295 |
| 2015/08/28 | 132,300 | 135,400 | 132,200 | 134,400 | 1,607 |
| 2015/08/27 | 134,000 | 136,500 | 130,900 | 131,500 | 2,286 |
| 2015/08/26 | 134,200 | 135,500 | 132,000 | 133,000 | 1,960 |
| 2015/08/25 | 127,200 | 135,800 | 126,300 | 131,100 | 2,526 |
| 2015/08/24 | 135,500 | 138,800 | 133,900 | 135,100 | 2,485 |
| 2015/08/21 | 137,200 | 140,600 | 137,200 | 139,000 | 2,440 |
| 2015/08/20 | 140,800 | 141,300 | 138,300 | 138,800 | 3,125 |
| 2015/08/19 | 141,600 | 142,400 | 140,800 | 140,800 | 1,765 |
| 2015/08/18 | 141,300 | 142,400 | 141,300 | 142,200 | 1,414 |
| 2015/08/17 | 143,800 | 143,800 | 141,600 | 141,600 | 965 |
| 2015/08/14 | 144,900 | 144,900 | 142,700 | 143,800 | 861 |
| 2015/08/13 | 141,200 | 145,100 | 141,200 | 145,100 | 1,592 |
| 2015/08/12 | 145,200 | 145,300 | 141,000 | 141,200 | 3,775 |
| 2015/08/11 | 145,300 | 145,900 | 145,000 | 145,900 | 1,628 |
| 2015/08/10 | 146,700 | 147,500 | 145,800 | 145,800 | 672 |
| 2015/08/07 | 146,500 | 147,200 | 145,900 | 146,100 | 1,028 |
| 2015/08/06 | 145,400 | 147,700 | 144,800 | 146,900 | 1,948 |
| 2015/08/05 | 148,000 | 148,500 | 145,100 | 145,300 | 3,208 |
| 2015/08/04 | 147,300 | 149,500 | 147,300 | 148,700 | 1,429 |
| 2015/08/03 | 149,100 | 151,500 | 146,800 | 149,000 | 3,227 |
| 2015/07/31 | 150,500 | 151,400 | 149,000 | 149,000 | 3,035 |
| 2015/07/30 | 148,700 | 150,600 | 146,500 | 149,100 | 2,057 |
| 2015/07/29 | 149,200 | 150,700 | 145,100 | 148,300 | 5,149 |
| 2015/07/28 | 150,000 | 156,000 | 149,900 | 155,900 | 8,886 |
| 2015/07/27 | 150,300 | 150,400 | 149,700 | 150,000 | 1,388 |
| 2015/07/24 | 150,000 | 153,000 | 149,800 | 149,900 | 2,509 |
| 2015/07/23 | 151,400 | 151,400 | 149,900 | 149,900 | 1,031 |
| 2015/07/22 | 150,800 | 151,500 | 148,600 | 151,400 | 1,852 |
| 2015/07/21 | 151,900 | 151,900 | 149,300 | 151,100 | 1,406 |
| 2015/07/17 | 152,500 | 153,000 | 149,400 | 151,100 | 3,683 |
| 2015/07/16 | 146,200 | 150,500 | 145,200 | 150,500 | 3,118 |
| 2015/07/15 | 145,100 | 146,500 | 144,600 | 145,700 | 4,133 |
| 2015/07/14 | 149,600 | 150,600 | 144,000 | 144,600 | 6,635 |
| 2015/07/13 | 150,900 | 150,900 | 147,300 | 147,900 | 3,570 |
| 2015/07/10 | 149,600 | 151,600 | 147,500 | 148,200 | 1,711 |
| 2015/07/09 | 151,500 | 153,500 | 147,000 | 150,600 | 3,487 |
| 2015/07/08 | 154,800 | 156,100 | 153,000 | 155,000 | 3,221 |
| 2015/07/07 | 155,000 | 156,400 | 152,300 | 156,000 | 3,347 |
| 2015/07/06 | 155,500 | 156,700 | 151,900 | 154,300 | 3,403 |
| 2015/07/03 | 160,000 | 160,000 | 156,900 | 157,300 | 2,729 |
| 2015/07/02 | 162,600 | 162,700 | 154,500 | 158,500 | 3,952 |
| 2015/07/01 | 164,900 | 164,900 | 160,300 | 162,600 | 4,019 |
| 2015/06/30 | 162,000 | 164,900 | 162,000 | 163,500 | 1,588 |
| 2015/06/29 | 161,000 | 163,800 | 160,800 | 162,800 | 3,927 |
| 2015/06/26 | 163,500 | 164,500 | 162,100 | 162,100 | 1,876 |
| 2015/06/25 | 161,000 | 163,600 | 161,000 | 162,800 | 1,432 |
| 2015/06/24 | 161,300 | 162,900 | 161,300 | 162,000 | 723 |
| 2015/06/23 | 162,800 | 163,300 | 160,800 | 162,000 | 3,096 |
| 2015/06/22 | 164,800 | 166,400 | 162,400 | 162,500 | 2,435 |
| 2015/06/19 | 162,500 | 165,000 | 162,200 | 163,600 | 1,923 |
| 2015/06/18 | 161,400 | 164,500 | 161,100 | 163,900 | 1,691 |
| 2015/06/17 | 164,000 | 164,100 | 161,600 | 161,600 | 1,192 |
| 2015/06/16 | 161,600 | 164,600 | 161,600 | 164,500 | 1,883 |
| 2015/06/15 | 160,500 | 162,800 | 160,400 | 162,800 | 1,005 |
| 2015/06/12 | 159,100 | 162,000 | 159,100 | 161,700 | 2,700 |
| 2015/06/11 | 161,200 | 161,400 | 159,800 | 160,500 | 1,745 |
| 2015/06/10 | 159,200 | 161,800 | 158,500 | 161,500 | 2,777 |
| 2015/06/09 | 159,500 | 160,500 | 159,000 | 160,400 | 2,524 |
| 2015/06/08 | 160,300 | 162,300 | 160,000 | 160,800 | 2,790 |
| 2015/06/05 | 160,000 | 163,400 | 159,400 | 162,700 | 2,930 |
| 2015/06/04 | 161,200 | 161,900 | 160,200 | 160,700 | 2,205 |
| 2015/06/03 | 161,500 | 161,500 | 160,600 | 161,500 | 1,327 |
| 2015/06/02 | 160,300 | 161,800 | 160,000 | 160,600 | 1,921 |
| 2015/06/01 | 161,000 | 161,200 | 159,400 | 160,400 | 2,214 |
| 2015/05/29 | 160,200 | 161,000 | 159,400 | 160,300 | 4,322 |
| 2015/05/28 | 159,900 | 162,300 | 159,400 | 161,600 | 2,076 |
| 2015/05/27 | 159,700 | 161,000 | 159,700 | 160,200 | 2,020 |
| 2015/05/26 | 160,100 | 161,300 | 159,100 | 161,300 | 2,004 |
| 2015/05/25 | 160,000 | 161,200 | 159,400 | 160,400 | 1,628 |
| 2015/05/22 | 160,000 | 160,900 | 159,000 | 159,300 | 2,352 |
| 2015/05/21 | 160,700 | 160,900 | 160,100 | 160,400 | 1,621 |
| 2015/05/20 | 163,300 | 163,300 | 160,600 | 160,600 | 2,294 |
| 2015/05/19 | 163,400 | 163,700 | 161,500 | 161,600 | 3,940 |
| 2015/05/18 | 162,800 | 165,800 | 162,100 | 165,000 | 1,898 |
| 2015/05/15 | 163,900 | 164,200 | 161,600 | 163,500 | 2,224 |
| 2015/05/14 | 162,600 | 165,600 | 161,200 | 163,800 | 2,992 |
| 2015/05/13 | 162,500 | 162,900 | 161,100 | 161,800 | 1,410 |
| 2015/05/12 | 162,800 | 165,000 | 161,200 | 164,300 | 2,816 |
| 2015/05/11 | 160,800 | 163,400 | 160,700 | 161,900 | 1,933 |
| 2015/05/08 | 160,100 | 161,700 | 159,200 | 159,200 | 2,032 |
| 2015/05/07 | 161,800 | 162,900 | 160,000 | 160,100 | 2,703 |
| 2015/05/01 | 162,200 | 163,800 | 161,100 | 161,100 | 3,439 |
| 2015/04/30 | 162,300 | 165,100 | 161,000 | 165,100 | 3,078 |
| 2015/04/28 | 164,600 | 165,100 | 161,200 | 161,200 | 3,615 |
| 2015/04/27 | 166,700 | 166,700 | 164,800 | 164,800 | 2,116 |
| 2015/04/24 | 167,000 | 167,000 | 165,200 | 165,200 | 1,554 |
| 2015/04/23 | 165,400 | 167,500 | 165,100 | 166,000 | 2,088 |
| 2015/04/22 | 166,100 | 167,000 | 165,100 | 165,300 | 1,825 |
| 2015/04/21 | 167,800 | 167,800 | 166,100 | 166,100 | 843 |
| 2015/04/20 | 165,200 | 166,600 | 164,500 | 165,000 | 2,343 |
| 2015/04/17 | 166,600 | 168,000 | 165,500 | 166,400 | 3,356 |
| 2015/04/16 | 165,300 | 169,000 | 164,600 | 169,000 | 2,617 |
| 2015/04/15 | 166,600 | 166,700 | 164,800 | 165,300 | 2,183 |
| 2015/04/14 | 166,500 | 169,500 | 165,500 | 165,800 | 2,801 |
| 2015/04/13 | 169,000 | 170,300 | 166,600 | 166,900 | 2,422 |
| 2015/04/10 | 168,100 | 170,300 | 166,900 | 170,100 | 2,564 |
| 2015/04/09 | 168,100 | 169,900 | 167,300 | 169,900 | 1,571 |
| 2015/04/08 | 167,000 | 168,900 | 166,100 | 167,100 | 1,150 |
| 2015/04/07 | 165,400 | 168,500 | 164,500 | 167,700 | 2,789 |
| 2015/04/06 | 163,200 | 165,500 | 162,900 | 164,200 | 1,635 |
| 2015/04/03 | 165,000 | 166,700 | 164,000 | 164,600 | 2,708 |
| 2015/04/02 | 166,100 | 167,600 | 163,200 | 165,900 | 4,022 |
| 2015/04/01 | 169,400 | 173,700 | 166,500 | 166,800 | 4,940 |
| 2015/03/31 | 168,700 | 172,300 | 166,300 | 172,200 | 5,706 |
| 2015/03/30 | 165,500 | 167,400 | 164,500 | 165,700 | 4,121 |
| 2015/03/27 | 167,200 | 169,600 | 165,200 | 167,200 | 5,036 |
| 2015/03/26 | 165,200 | 169,500 | 165,200 | 167,100 | 3,129 |
| 2015/03/25 | 168,500 | 174,000 | 166,200 | 167,500 | 4,719 |
| 2015/03/24 | 166,000 | 167,400 | 164,000 | 166,600 | 6,875 |
| 2015/03/23 | 170,200 | 173,400 | 166,400 | 168,900 | 5,669 |
| 2015/03/20 | 172,100 | 173,000 | 169,300 | 169,900 | 26,390 |
| 2015/03/19 | 173,000 | 174,600 | 171,100 | 174,600 | 3,252 |
| 2015/03/18 | 171,300 | 174,300 | 169,900 | 173,000 | 3,605 |
| 2015/03/17 | 169,300 | 174,600 | 166,800 | 171,400 | 4,787 |
| 2015/03/16 | 171,600 | 172,000 | 168,200 | 169,300 | 3,496 |
| 2015/03/13 | 173,500 | 173,500 | 169,800 | 170,800 | 4,077 |
| 2015/03/12 | 175,200 | 175,600 | 171,800 | 173,200 | 3,244 |
| 2015/03/11 | 172,900 | 176,700 | 172,800 | 174,900 | 3,951 |
| 2015/03/10 | 176,800 | 177,000 | 175,100 | 176,900 | 3,730 |
| 2015/03/09 | 176,000 | 177,300 | 173,100 | 175,800 | 3,785 |
| 2015/03/06 | 180,000 | 181,000 | 175,700 | 177,700 | 5,576 |
| 2015/03/05 | 178,200 | 180,600 | 172,200 | 180,000 | 6,827 |
| 2015/03/04 | 175,700 | 180,000 | 175,200 | 178,900 | 3,463 |
| 2015/03/03 | 179,500 | 180,000 | 177,600 | 179,500 | 3,395 |
| 2015/03/02 | 179,000 | 181,000 | 177,900 | 179,600 | 4,340 |
| 2015/02/27 | 175,200 | 179,000 | 174,000 | 177,600 | 7,425 |
| 2015/02/26 | 169,000 | 175,000 | 167,500 | 175,000 | 7,852 |
| 2015/02/25 | 165,100 | 169,000 | 164,800 | 169,000 | 5,589 |
| 2015/02/24 | 162,900 | 165,900 | 161,600 | 165,900 | 5,486 |
| 2015/02/23 | 163,000 | 164,000 | 161,800 | 162,900 | 2,222 |
| 2015/02/20 | 162,900 | 163,000 | 160,600 | 163,000 | 2,943 |
| 2015/02/19 | 160,000 | 164,600 | 160,000 | 163,700 | 3,611 |
| 2015/02/18 | 164,000 | 164,200 | 161,400 | 162,300 | 4,463 |
| 2015/02/17 | 162,500 | 165,000 | 160,300 | 163,900 | 4,435 |
| 2015/02/16 | 161,400 | 166,000 | 159,200 | 165,000 | 12,108 |
| 2015/02/13 | 160,000 | 160,400 | 158,100 | 158,800 | 31,011 |
| 2015/02/12 | 156,500 | 161,400 | 156,500 | 161,400 | 20,382 |
| 2015/02/10 | 157,100 | 160,100 | 155,300 | 158,200 | 14,202 |
| 2015/02/09 | 161,700 | 162,700 | 157,500 | 162,200 | 7,530 |
| 2015/02/06 | 155,500 | 160,900 | 155,400 | 160,100 | 6,532 |
| 2015/02/05 | 152,100 | 155,500 | 151,500 | 154,100 | 18,606 |
| 2015/02/04 | 153,400 | 158,200 | 152,000 | 152,000 | 14,863 |
| 2015/02/03 | 156,300 | 157,900 | 153,400 | 154,300 | 5,186 |
| 2015/02/02 | 161,800 | 161,900 | 154,000 | 158,100 | 7,151 |
| 2015/01/30 | 163,100 | 164,600 | 159,800 | 161,200 | 8,634 |
| 2015/01/29 | 170,900 | 171,000 | 164,200 | 164,700 | 5,128 |
| 2015/01/28 | 171,000 | 171,700 | 169,800 | 170,900 | 4,061 |
| 2015/01/27 | 174,500 | 175,600 | 173,000 | 173,700 | 2,945 |
| 2015/01/26 | 175,000 | 175,000 | 171,400 | 173,400 | 7,309 |
| 2015/01/23 | 175,700 | 178,800 | 174,000 | 176,000 | 10,563 |
| 2015/01/22 | 174,000 | 174,300 | 170,500 | 170,600 | 3,584 |
| 2015/01/21 | 175,000 | 175,500 | 173,600 | 173,700 | 4,672 |
| 2015/01/20 | 173,400 | 175,000 | 172,300 | 174,000 | 3,621 |
| 2015/01/19 | 173,000 | 173,400 | 171,000 | 172,300 | 3,342 |
| 2015/01/16 | 172,900 | 173,000 | 170,200 | 172,600 | 2,778 |
| 2015/01/15 | 173,000 | 173,400 | 171,300 | 172,300 | 5,015 |
| 2015/01/14 | 171,900 | 173,600 | 171,000 | 172,500 | 3,409 |
| 2015/01/13 | 173,900 | 173,900 | 171,700 | 172,700 | 3,140 |
| 2015/01/09 | 170,700 | 173,200 | 170,200 | 171,000 | 3,696 |
| 2015/01/08 | 169,500 | 170,000 | 168,600 | 168,800 | 2,807 |
| 2015/01/07 | 168,700 | 170,100 | 168,300 | 169,200 | 3,163 |
| 2015/01/06 | 170,900 | 171,300 | 167,600 | 169,700 | 2,163 |
| 2015/01/05 | 169,400 | 171,900 | 169,000 | 170,000 | 1,564 |