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 |
|---|---|---|---|---|---|
| 2016/12/30 | 128,000 | 128,700 | 127,200 | 127,900 | 4,085 |
| 2016/12/29 | 128,400 | 128,400 | 127,100 | 127,100 | 2,938 |
| 2016/12/28 | 127,800 | 128,900 | 127,200 | 128,600 | 2,335 |
| 2016/12/27 | 127,300 | 127,900 | 126,200 | 127,800 | 2,679 |
| 2016/12/26 | 125,700 | 128,400 | 125,700 | 127,400 | 3,559 |
| 2016/12/22 | 125,600 | 125,600 | 124,500 | 125,500 | 1,691 |
| 2016/12/21 | 125,600 | 126,000 | 124,500 | 125,000 | 2,905 |
| 2016/12/20 | 125,300 | 126,500 | 124,800 | 126,500 | 2,635 |
| 2016/12/19 | 124,600 | 125,800 | 124,600 | 125,000 | 3,719 |
| 2016/12/16 | 124,400 | 124,900 | 123,700 | 124,500 | 1,930 |
| 2016/12/15 | 125,600 | 126,200 | 124,100 | 124,500 | 1,967 |
| 2016/12/14 | 125,000 | 126,200 | 124,900 | 126,000 | 2,006 |
| 2016/12/13 | 125,400 | 125,400 | 124,100 | 124,700 | 2,104 |
| 2016/12/12 | 124,100 | 125,600 | 124,000 | 124,900 | 3,177 |
| 2016/12/09 | 126,700 | 126,900 | 124,000 | 124,400 | 3,850 |
| 2016/12/08 | 125,700 | 126,600 | 125,300 | 126,000 | 1,752 |
| 2016/12/07 | 124,000 | 125,500 | 123,900 | 125,500 | 3,013 |
| 2016/12/06 | 122,300 | 123,800 | 122,200 | 123,800 | 2,249 |
| 2016/12/05 | 122,500 | 123,300 | 122,100 | 122,800 | 1,928 |
| 2016/12/02 | 123,000 | 123,300 | 122,000 | 122,200 | 2,368 |
| 2016/12/01 | 123,600 | 124,100 | 122,800 | 122,800 | 1,865 |
| 2016/11/30 | 123,900 | 124,800 | 122,800 | 122,800 | 4,181 |
| 2016/11/29 | 123,000 | 124,600 | 122,600 | 123,300 | 3,783 |
| 2016/11/28 | 124,500 | 125,200 | 122,400 | 122,400 | 4,761 |
| 2016/11/25 | 125,100 | 125,700 | 124,100 | 124,300 | 1,841 |
| 2016/11/24 | 123,800 | 126,300 | 123,600 | 125,300 | 2,273 |
| 2016/11/22 | 122,100 | 124,300 | 122,100 | 123,800 | 1,993 |
| 2016/11/21 | 123,800 | 123,800 | 122,200 | 122,900 | 1,261 |
| 2016/11/18 | 122,800 | 123,500 | 122,500 | 122,700 | 2,026 |
| 2016/11/17 | 120,900 | 123,900 | 119,500 | 123,500 | 3,904 |
| 2016/11/16 | 122,600 | 123,200 | 120,600 | 121,600 | 4,293 |
| 2016/11/15 | 123,600 | 124,100 | 122,100 | 122,600 | 2,443 |
| 2016/11/14 | 125,900 | 126,500 | 122,700 | 123,700 | 3,039 |
| 2016/11/11 | 125,600 | 126,500 | 124,800 | 125,900 | 2,458 |
| 2016/11/10 | 125,900 | 126,800 | 125,200 | 125,600 | 1,880 |
| 2016/11/09 | 126,000 | 126,800 | 122,400 | 125,100 | 2,843 |
| 2016/11/08 | 128,400 | 128,400 | 126,200 | 126,400 | 1,677 |
| 2016/11/07 | 127,000 | 128,900 | 127,000 | 128,000 | 1,880 |
| 2016/11/04 | 127,200 | 128,500 | 126,800 | 127,000 | 2,034 |
| 2016/11/02 | 126,500 | 128,500 | 126,500 | 128,200 | 2,083 |
| 2016/11/01 | 127,800 | 128,600 | 127,000 | 127,800 | 1,808 |
| 2016/10/31 | 125,300 | 127,800 | 124,600 | 127,300 | 2,547 |
| 2016/10/28 | 126,100 | 126,900 | 124,100 | 124,800 | 2,846 |
| 2016/10/27 | 127,000 | 127,600 | 126,000 | 126,300 | 1,795 |
| 2016/10/26 | 125,500 | 127,800 | 125,500 | 127,300 | 2,012 |
| 2016/10/25 | 126,000 | 126,700 | 125,600 | 126,000 | 2,471 |
| 2016/10/24 | 127,000 | 127,700 | 126,000 | 126,900 | 3,140 |
| 2016/10/21 | 126,300 | 128,700 | 125,900 | 126,600 | 4,445 |
| 2016/10/20 | 126,300 | 128,700 | 122,000 | 127,600 | 10,301 |
| 2016/10/19 | 128,300 | 130,000 | 128,300 | 129,300 | 3,081 |
| 2016/10/18 | 129,600 | 130,500 | 128,900 | 128,900 | 1,397 |
| 2016/10/17 | 128,400 | 131,000 | 128,100 | 130,500 | 2,923 |
| 2016/10/14 | 128,600 | 130,100 | 128,100 | 128,900 | 2,769 |
| 2016/10/13 | 129,000 | 131,000 | 127,900 | 128,800 | 2,761 |
| 2016/10/12 | 128,300 | 129,800 | 128,200 | 128,900 | 2,771 |
| 2016/10/11 | 131,900 | 131,900 | 129,400 | 130,000 | 3,064 |
| 2016/10/07 | 132,400 | 133,100 | 130,700 | 130,700 | 4,522 |
| 2016/10/06 | 129,800 | 133,000 | 129,000 | 132,400 | 5,054 |
| 2016/10/05 | 129,400 | 129,900 | 128,200 | 129,600 | 4,852 |
| 2016/10/04 | 131,000 | 131,200 | 128,900 | 129,700 | 4,399 |
| 2016/10/03 | 130,700 | 131,500 | 129,300 | 131,200 | 3,348 |
| 2016/09/30 | 132,200 | 134,000 | 130,100 | 131,800 | 6,846 |
| 2016/09/29 | 132,800 | 132,800 | 130,700 | 131,400 | 5,206 |
| 2016/09/28 | 131,000 | 132,500 | 129,300 | 131,800 | 4,260 |
| 2016/09/27 | 128,600 | 131,700 | 128,200 | 131,000 | 5,177 |
| 2016/09/26 | 127,000 | 129,200 | 126,100 | 128,600 | 3,333 |
| 2016/09/23 | 126,500 | 128,000 | 125,200 | 126,000 | 4,124 |
| 2016/09/21 | 126,300 | 127,900 | 126,300 | 127,000 | 2,913 |
| 2016/09/20 | 126,100 | 127,000 | 124,400 | 126,900 | 3,296 |
| 2016/09/16 | 124,900 | 125,900 | 123,500 | 124,800 | 2,934 |
| 2016/09/15 | 126,000 | 126,200 | 121,500 | 124,500 | 6,810 |
| 2016/09/14 | 130,000 | 130,800 | 126,100 | 126,200 | 5,454 |
| 2016/09/13 | 127,900 | 130,900 | 127,200 | 130,500 | 3,843 |
| 2016/09/12 | 126,100 | 128,000 | 125,500 | 127,900 | 3,544 |
| 2016/09/09 | 126,200 | 128,400 | 126,200 | 126,400 | 3,546 |
| 2016/09/08 | 126,600 | 127,500 | 126,200 | 126,200 | 2,705 |
| 2016/09/07 | 127,800 | 129,500 | 127,400 | 128,100 | 2,652 |
| 2016/09/06 | 127,100 | 129,600 | 127,100 | 128,800 | 3,921 |
| 2016/09/05 | 127,500 | 128,600 | 126,400 | 127,800 | 3,200 |
| 2016/09/02 | 127,200 | 129,400 | 126,500 | 128,100 | 3,712 |
| 2016/09/01 | 128,700 | 130,200 | 127,800 | 128,000 | 3,029 |
| 2016/08/31 | 129,000 | 130,100 | 127,000 | 128,700 | 8,122 |
| 2016/08/30 | 131,500 | 132,800 | 129,200 | 130,200 | 5,914 |
| 2016/08/29 | 130,400 | 132,800 | 129,000 | 131,400 | 5,612 |
| 2016/08/26 | 128,900 | 132,400 | 128,800 | 130,200 | 4,157 |
| 2016/08/25 | 129,500 | 130,000 | 127,500 | 129,400 | 3,107 |
| 2016/08/24 | 129,300 | 129,500 | 127,600 | 129,000 | 1,621 |
| 2016/08/23 | 125,900 | 128,800 | 125,900 | 127,900 | 1,273 |
| 2016/08/22 | 126,000 | 126,600 | 124,500 | 126,500 | 1,435 |
| 2016/08/19 | 126,400 | 127,500 | 125,300 | 126,100 | 2,172 |
| 2016/08/18 | 125,200 | 127,300 | 124,500 | 127,100 | 3,644 |
| 2016/08/17 | 124,600 | 126,700 | 124,400 | 126,100 | 1,990 |
| 2016/08/16 | 125,400 | 126,600 | 123,400 | 124,100 | 3,759 |
| 2016/08/15 | 126,900 | 127,700 | 125,100 | 125,500 | 6,285 |
| 2016/08/12 | 130,100 | 131,200 | 127,800 | 128,100 | 2,921 |
| 2016/08/10 | 127,000 | 131,300 | 127,000 | 129,500 | 2,705 |
| 2016/08/09 | 127,000 | 129,900 | 126,300 | 128,500 | 1,634 |
| 2016/08/08 | 126,700 | 127,800 | 126,000 | 127,200 | 1,154 |
| 2016/08/05 | 129,100 | 129,300 | 126,000 | 126,400 | 2,993 |
| 2016/08/04 | 126,500 | 129,200 | 126,000 | 128,100 | 7,270 |
| 2016/08/03 | 126,000 | 128,300 | 125,000 | 127,800 | 6,487 |
| 2016/08/02 | 127,500 | 127,700 | 125,000 | 126,700 | 4,045 |
| 2016/08/01 | 129,000 | 129,800 | 126,900 | 127,700 | 4,555 |
| 2016/07/29 | 130,000 | 131,200 | 126,000 | 129,500 | 7,398 |
| 2016/07/28 | 125,800 | 132,000 | 125,800 | 130,800 | 7,859 |
| 2016/07/27 | 123,500 | 126,900 | 123,500 | 125,900 | 5,556 |
| 2016/07/26 | 124,000 | 125,500 | 123,600 | 125,500 | 3,543 |
| 2016/07/25 | 124,900 | 125,900 | 123,000 | 125,000 | 4,699 |
| 2016/07/22 | 125,300 | 126,000 | 124,300 | 124,900 | 5,202 |
| 2016/07/21 | 127,200 | 127,200 | 125,100 | 126,300 | 5,368 |
| 2016/07/20 | 128,800 | 129,200 | 126,500 | 127,500 | 7,846 |
| 2016/07/19 | 126,700 | 130,600 | 124,000 | 130,000 | 25,253 |
| 2016/07/15 | 119,100 | 122,000 | 119,100 | 120,700 | 5,152 |
| 2016/07/14 | 121,800 | 121,800 | 119,000 | 120,900 | 5,604 |
| 2016/07/13 | 122,700 | 122,700 | 120,400 | 120,900 | 3,337 |
| 2016/07/12 | 121,400 | 122,300 | 120,500 | 121,400 | 4,954 |
| 2016/07/11 | 120,400 | 121,800 | 119,700 | 121,100 | 4,574 |
| 2016/07/08 | 121,000 | 121,400 | 119,200 | 119,500 | 4,607 |
| 2016/07/07 | 118,800 | 121,500 | 117,600 | 120,600 | 7,610 |
| 2016/07/06 | 116,100 | 118,800 | 115,400 | 118,800 | 7,069 |
| 2016/07/05 | 117,700 | 118,000 | 116,900 | 117,100 | 3,456 |
| 2016/07/04 | 119,500 | 119,500 | 117,200 | 117,700 | 3,400 |
| 2016/07/01 | 116,500 | 119,700 | 115,800 | 118,900 | 8,207 |
| 2016/06/30 | 118,300 | 118,800 | 115,800 | 117,500 | 7,298 |
| 2016/06/29 | 116,600 | 117,900 | 114,300 | 116,900 | 7,545 |
| 2016/06/28 | 111,700 | 118,000 | 111,500 | 116,400 | 10,302 |
| 2016/06/27 | 118,900 | 120,500 | 109,700 | 111,700 | 11,771 |
| 2016/06/24 | 116,300 | 118,400 | 113,700 | 116,300 | 23,201 |
| 2016/06/23 | 130,800 | 131,000 | 126,900 | 129,100 | 3,763 |
| 2016/06/22 | 132,700 | 132,800 | 129,800 | 129,900 | 2,625 |
| 2016/06/21 | 130,500 | 132,800 | 130,300 | 131,900 | 2,213 |
| 2016/06/20 | 131,100 | 132,100 | 130,200 | 130,200 | 5,648 |
| 2016/06/17 | 130,900 | 132,400 | 130,500 | 130,600 | 3,197 |
| 2016/06/16 | 133,600 | 134,100 | 131,500 | 131,700 | 2,625 |
| 2016/06/15 | 135,000 | 135,000 | 132,500 | 133,600 | 4,391 |
| 2016/06/14 | 136,000 | 136,600 | 132,900 | 135,300 | 5,694 |
| 2016/06/13 | 138,700 | 138,700 | 136,700 | 137,000 | 1,993 |
| 2016/06/10 | 139,400 | 139,500 | 137,700 | 139,000 | 3,615 |
| 2016/06/09 | 137,800 | 139,600 | 137,300 | 139,600 | 2,454 |
| 2016/06/08 | 137,200 | 138,600 | 136,300 | 137,000 | 3,300 |
| 2016/06/07 | 139,500 | 139,500 | 136,800 | 136,800 | 3,042 |
| 2016/06/06 | 139,300 | 140,900 | 138,200 | 139,100 | 2,694 |
| 2016/06/03 | 139,300 | 140,600 | 137,900 | 139,300 | 5,276 |
| 2016/06/02 | 140,800 | 141,400 | 138,400 | 138,400 | 3,048 |
| 2016/06/01 | 140,100 | 141,500 | 139,800 | 140,800 | 3,117 |
| 2016/05/31 | 139,300 | 141,300 | 137,900 | 141,200 | 5,115 |
| 2016/05/30 | 141,100 | 141,600 | 138,500 | 139,300 | 5,807 |
| 2016/05/27 | 141,300 | 142,800 | 140,600 | 141,300 | 2,291 |
| 2016/05/26 | 140,100 | 142,200 | 138,600 | 141,300 | 5,974 |
| 2016/05/25 | 142,400 | 142,400 | 140,400 | 142,000 | 3,268 |
| 2016/05/24 | 141,400 | 142,900 | 141,000 | 142,800 | 5,387 |
| 2016/05/23 | 139,900 | 142,000 | 139,000 | 141,400 | 4,876 |
| 2016/05/20 | 140,000 | 141,000 | 139,300 | 140,600 | 3,618 |
| 2016/05/19 | 139,900 | 141,600 | 139,900 | 140,600 | 2,028 |
| 2016/05/18 | 142,100 | 142,700 | 140,600 | 142,100 | 3,294 |
| 2016/05/17 | 141,100 | 142,100 | 140,700 | 141,800 | 5,380 |
| 2016/05/16 | 142,000 | 142,200 | 139,500 | 140,800 | 3,593 |
| 2016/05/13 | 141,200 | 142,800 | 139,700 | 142,200 | 5,190 |
| 2016/05/12 | 140,100 | 141,700 | 139,000 | 139,900 | 2,948 |
| 2016/05/11 | 141,700 | 142,400 | 140,000 | 141,100 | 4,479 |
| 2016/05/10 | 138,100 | 142,900 | 137,500 | 142,600 | 6,040 |
| 2016/05/09 | 136,300 | 138,900 | 136,300 | 138,200 | 5,571 |
| 2016/05/06 | 136,900 | 138,000 | 135,700 | 135,900 | 3,563 |
| 2016/05/02 | 134,300 | 137,600 | 133,800 | 137,400 | 5,545 |
| 2016/04/28 | 133,500 | 135,800 | 132,000 | 134,700 | 5,772 |
| 2016/04/27 | 133,800 | 135,100 | 131,500 | 132,600 | 9,922 |
| 2016/04/26 | 136,700 | 137,400 | 136,100 | 136,800 | 3,677 |
| 2016/04/25 | 137,300 | 138,200 | 136,000 | 136,600 | 5,745 |
| 2016/04/22 | 136,500 | 138,900 | 136,100 | 137,100 | 5,733 |
| 2016/04/21 | 134,400 | 137,400 | 133,600 | 136,500 | 3,713 |
| 2016/04/20 | 135,000 | 137,200 | 134,400 | 134,600 | 4,822 |
| 2016/04/19 | 137,200 | 137,800 | 135,100 | 135,500 | 6,135 |
| 2016/04/18 | 138,000 | 139,800 | 135,100 | 136,000 | 6,092 |
| 2016/04/15 | 141,900 | 142,100 | 139,400 | 140,000 | 4,641 |
| 2016/04/14 | 142,700 | 143,800 | 141,300 | 143,300 | 4,218 |
| 2016/04/13 | 144,400 | 144,400 | 142,300 | 143,400 | 2,369 |
| 2016/04/12 | 144,200 | 144,900 | 142,500 | 142,500 | 2,088 |
| 2016/04/11 | 144,500 | 145,700 | 142,400 | 145,000 | 3,081 |
| 2016/04/08 | 141,400 | 144,400 | 141,400 | 142,700 | 2,084 |
| 2016/04/07 | 145,400 | 145,700 | 142,500 | 143,200 | 2,181 |
| 2016/04/06 | 144,000 | 146,800 | 143,300 | 146,600 | 6,157 |
| 2016/04/05 | 144,500 | 146,500 | 143,200 | 144,500 | 5,088 |
| 2016/04/04 | 140,800 | 144,900 | 140,400 | 144,400 | 5,913 |
| 2016/04/01 | 142,500 | 143,200 | 138,800 | 138,800 | 5,539 |
| 2016/03/31 | 141,600 | 145,400 | 141,000 | 144,200 | 7,342 |
| 2016/03/30 | 140,800 | 142,900 | 138,800 | 141,600 | 6,037 |
| 2016/03/29 | 139,600 | 142,000 | 137,800 | 139,500 | 4,066 |
| 2016/03/28 | 142,700 | 142,900 | 139,400 | 140,500 | 4,203 |
| 2016/03/25 | 139,400 | 142,000 | 138,600 | 140,900 | 3,754 |
| 2016/03/24 | 142,000 | 142,300 | 138,200 | 138,300 | 3,352 |
| 2016/03/23 | 143,100 | 143,600 | 140,600 | 141,200 | 3,977 |
| 2016/03/22 | 142,200 | 143,700 | 141,500 | 143,700 | 5,336 |
| 2016/03/18 | 139,500 | 142,500 | 139,300 | 140,700 | 24,841 |
| 2016/03/17 | 139,500 | 142,300 | 138,700 | 139,500 | 7,023 |
| 2016/03/16 | 140,700 | 143,500 | 139,900 | 140,400 | 15,267 |
| 2016/03/15 | 137,900 | 140,700 | 136,600 | 139,100 | 9,488 |
| 2016/03/14 | 133,400 | 137,600 | 132,300 | 137,400 | 9,263 |
| 2016/03/11 | 129,500 | 133,900 | 129,400 | 133,600 | 8,233 |
| 2016/03/10 | 130,400 | 131,500 | 129,300 | 129,300 | 3,606 |
| 2016/03/09 | 131,600 | 132,200 | 129,500 | 130,500 | 7,405 |
| 2016/03/08 | 129,400 | 132,200 | 129,100 | 131,600 | 7,159 |
| 2016/03/07 | 129,400 | 130,900 | 128,100 | 129,200 | 4,742 |
| 2016/03/04 | 128,200 | 129,200 | 126,900 | 129,200 | 10,371 |
| 2016/03/03 | 130,600 | 132,300 | 127,800 | 128,500 | 8,941 |
| 2016/03/02 | 130,900 | 132,100 | 129,900 | 131,400 | 6,727 |
| 2016/03/01 | 127,600 | 130,900 | 125,900 | 129,500 | 10,829 |
| 2016/02/29 | 129,600 | 129,800 | 127,400 | 128,000 | 6,184 |
| 2016/02/26 | 130,100 | 131,800 | 127,400 | 128,200 | 5,912 |
| 2016/02/25 | 127,800 | 130,700 | 127,100 | 129,900 | 10,550 |
| 2016/02/24 | 127,200 | 127,600 | 125,600 | 126,700 | 9,759 |
| 2016/02/23 | 129,700 | 129,700 | 125,800 | 126,100 | 7,938 |
| 2016/02/22 | 132,200 | 133,100 | 128,200 | 128,400 | 11,307 |
| 2016/02/19 | 128,700 | 132,200 | 126,800 | 132,200 | 10,854 |
| 2016/02/18 | 132,200 | 132,900 | 127,500 | 129,000 | 7,507 |
| 2016/02/17 | 131,900 | 134,200 | 129,200 | 131,500 | 6,984 |
| 2016/02/16 | 129,900 | 136,500 | 128,800 | 130,900 | 10,925 |
| 2016/02/15 | 127,600 | 129,900 | 127,000 | 128,100 | 7,412 |
| 2016/02/12 | 126,000 | 128,300 | 124,200 | 124,600 | 12,393 |
| 2016/02/10 | 130,600 | 131,200 | 125,300 | 127,500 | 11,231 |
| 2016/02/09 | 134,300 | 134,700 | 132,100 | 133,200 | 52,746 |
| 2016/02/08 | 133,400 | 139,600 | 132,300 | 137,300 | 44,716 |
| 2016/02/05 | 133,300 | 136,800 | 130,900 | 133,900 | 12,210 |
| 2016/02/04 | 133,200 | 138,100 | 132,500 | 136,300 | 18,484 |
| 2016/02/03 | 128,000 | 134,700 | 127,600 | 133,000 | 17,886 |
| 2016/02/02 | 128,100 | 129,600 | 128,000 | 128,800 | 27,327 |
| 2016/02/01 | 131,400 | 131,900 | 126,900 | 128,400 | 20,439 |
| 2016/01/29 | 119,200 | 125,600 | 118,400 | 125,400 | 7,188 |
| 2016/01/28 | 121,500 | 121,500 | 119,600 | 119,600 | 8,453 |
| 2016/01/27 | 119,300 | 121,300 | 119,000 | 121,100 | 4,241 |
| 2016/01/26 | 121,300 | 123,300 | 120,600 | 121,300 | 5,085 |
| 2016/01/25 | 120,200 | 123,600 | 119,200 | 122,700 | 5,529 |
| 2016/01/22 | 117,900 | 118,900 | 117,300 | 118,300 | 4,567 |
| 2016/01/21 | 116,300 | 117,900 | 115,900 | 116,400 | 4,321 |
| 2016/01/20 | 120,300 | 122,500 | 116,300 | 116,500 | 5,526 |
| 2016/01/19 | 116,600 | 121,900 | 115,800 | 120,000 | 11,303 |
| 2016/01/18 | 125,200 | 129,000 | 124,600 | 125,600 | 3,266 |
| 2016/01/15 | 131,800 | 131,800 | 126,400 | 127,600 | 2,711 |
| 2016/01/14 | 127,800 | 129,900 | 126,000 | 129,300 | 2,235 |
| 2016/01/13 | 129,400 | 130,200 | 127,600 | 128,100 | 1,401 |
| 2016/01/12 | 131,000 | 131,400 | 125,800 | 127,300 | 4,340 |
| 2016/01/08 | 135,000 | 135,300 | 131,100 | 131,600 | 3,716 |
| 2016/01/07 | 136,200 | 137,900 | 135,200 | 136,200 | 2,121 |
| 2016/01/06 | 139,300 | 141,100 | 136,400 | 137,300 | 2,024 |
| 2016/01/05 | 140,600 | 141,400 | 137,300 | 138,000 | 3,593 |
| 2016/01/04 | 142,500 | 142,600 | 140,800 | 142,100 | 1,499 |