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 |
|---|---|---|---|---|---|
| 2017/12/29 | 118,200 | 118,500 | 117,600 | 118,500 | 2,041 |
| 2017/12/28 | 118,800 | 119,100 | 118,000 | 118,200 | 2,818 |
| 2017/12/27 | 118,100 | 119,000 | 118,000 | 119,000 | 1,958 |
| 2017/12/26 | 118,000 | 118,300 | 117,700 | 118,100 | 2,226 |
| 2017/12/25 | 118,300 | 118,300 | 117,900 | 118,100 | 1,879 |
| 2017/12/22 | 118,300 | 118,400 | 117,700 | 118,200 | 2,100 |
| 2017/12/21 | 118,100 | 118,600 | 117,800 | 118,300 | 3,318 |
| 2017/12/20 | 117,500 | 118,100 | 117,100 | 118,000 | 2,849 |
| 2017/12/19 | 117,200 | 117,900 | 117,000 | 117,900 | 2,149 |
| 2017/12/18 | 117,400 | 117,800 | 116,800 | 117,700 | 3,280 |
| 2017/12/15 | 117,900 | 118,000 | 117,100 | 117,400 | 6,648 |
| 2017/12/14 | 117,800 | 118,300 | 116,700 | 117,700 | 5,243 |
| 2017/12/13 | 116,200 | 117,700 | 116,200 | 117,500 | 4,849 |
| 2017/12/12 | 116,400 | 116,700 | 115,900 | 116,200 | 3,289 |
| 2017/12/11 | 116,100 | 117,000 | 115,700 | 116,700 | 4,047 |
| 2017/12/08 | 116,800 | 116,800 | 116,000 | 116,500 | 5,024 |
| 2017/12/07 | 116,600 | 116,800 | 115,900 | 116,300 | 2,872 |
| 2017/12/06 | 116,800 | 116,900 | 115,700 | 116,900 | 2,996 |
| 2017/12/05 | 116,700 | 117,100 | 115,900 | 116,500 | 3,109 |
| 2017/12/04 | 117,400 | 117,400 | 116,400 | 117,000 | 3,826 |
| 2017/12/01 | 117,100 | 117,500 | 116,600 | 117,500 | 4,123 |
| 2017/11/30 | 116,500 | 116,900 | 115,700 | 116,900 | 5,596 |
| 2017/11/29 | 116,900 | 117,300 | 116,500 | 116,800 | 2,554 |
| 2017/11/28 | 116,000 | 117,700 | 115,900 | 117,700 | 4,263 |
| 2017/11/27 | 116,500 | 116,900 | 115,100 | 116,000 | 3,613 |
| 2017/11/24 | 116,000 | 116,500 | 115,500 | 116,500 | 4,290 |
| 2017/11/22 | 118,600 | 118,800 | 115,700 | 115,700 | 6,696 |
| 2017/11/21 | 117,000 | 118,400 | 116,700 | 117,900 | 3,649 |
| 2017/11/20 | 116,100 | 117,600 | 115,900 | 116,900 | 5,135 |
| 2017/11/17 | 115,400 | 116,500 | 115,300 | 116,000 | 4,667 |
| 2017/11/16 | 115,000 | 115,400 | 114,800 | 115,400 | 2,651 |
| 2017/11/15 | 114,800 | 114,900 | 114,300 | 114,900 | 3,347 |
| 2017/11/14 | 114,600 | 114,800 | 114,000 | 114,800 | 3,515 |
| 2017/11/13 | 113,800 | 114,600 | 113,600 | 114,000 | 3,152 |
| 2017/11/10 | 113,900 | 114,000 | 113,500 | 113,500 | 3,326 |
| 2017/11/09 | 114,500 | 114,600 | 113,700 | 113,800 | 3,699 |
| 2017/11/08 | 114,600 | 115,200 | 114,100 | 114,300 | 3,468 |
| 2017/11/07 | 114,600 | 114,700 | 114,200 | 114,400 | 3,022 |
| 2017/11/06 | 114,500 | 115,000 | 114,000 | 114,600 | 3,820 |
| 2017/11/02 | 114,500 | 115,000 | 114,400 | 114,900 | 2,743 |
| 2017/11/01 | 114,600 | 115,000 | 114,400 | 114,400 | 2,558 |
| 2017/10/31 | 114,900 | 115,100 | 114,400 | 114,400 | 3,126 |
| 2017/10/30 | 114,600 | 115,100 | 114,500 | 114,600 | 3,130 |
| 2017/10/27 | 115,100 | 115,200 | 114,500 | 114,800 | 3,075 |
| 2017/10/26 | 115,000 | 115,700 | 114,900 | 115,200 | 2,862 |
| 2017/10/25 | 115,600 | 115,700 | 114,400 | 114,700 | 5,219 |
| 2017/10/24 | 115,800 | 116,200 | 115,100 | 116,000 | 3,513 |
| 2017/10/23 | 116,800 | 116,800 | 115,700 | 116,300 | 2,574 |
| 2017/10/20 | 117,100 | 117,200 | 116,300 | 117,000 | 3,447 |
| 2017/10/19 | 116,300 | 117,200 | 115,900 | 117,100 | 4,615 |
| 2017/10/18 | 115,500 | 116,000 | 115,200 | 115,900 | 3,819 |
| 2017/10/17 | 116,100 | 116,300 | 115,100 | 116,000 | 4,818 |
| 2017/10/16 | 116,400 | 116,800 | 115,700 | 116,800 | 4,890 |
| 2017/10/13 | 116,000 | 116,200 | 115,500 | 116,200 | 4,638 |
| 2017/10/12 | 116,000 | 116,700 | 115,600 | 116,000 | 3,735 |
| 2017/10/11 | 115,600 | 116,800 | 115,600 | 116,000 | 6,370 |
| 2017/10/10 | 115,500 | 115,500 | 114,900 | 115,500 | 3,778 |
| 2017/10/06 | 115,400 | 115,700 | 114,900 | 115,400 | 5,525 |
| 2017/10/05 | 114,800 | 115,400 | 114,700 | 114,900 | 3,785 |
| 2017/10/04 | 115,000 | 115,300 | 114,200 | 114,800 | 5,049 |
| 2017/10/03 | 113,800 | 115,200 | 113,800 | 115,200 | 7,365 |
| 2017/10/02 | 113,500 | 114,100 | 113,300 | 114,100 | 5,239 |
| 2017/09/29 | 113,900 | 114,100 | 113,300 | 113,900 | 8,344 |
| 2017/09/28 | 113,800 | 114,500 | 113,500 | 114,000 | 38,683 |
| 2017/09/27 | 115,000 | 115,000 | 113,300 | 114,100 | 24,972 |
| 2017/09/26 | 114,100 | 115,200 | 114,100 | 115,000 | 15,466 |
| 2017/09/25 | 112,900 | 114,000 | 112,800 | 114,000 | 10,802 |
| 2017/09/22 | 111,800 | 113,100 | 111,400 | 113,000 | 11,804 |
| 2017/09/21 | 113,200 | 113,400 | 112,100 | 112,100 | 17,207 |
| 2017/09/20 | 114,300 | 114,400 | 113,100 | 113,500 | 11,257 |
| 2017/09/19 | 113,000 | 114,400 | 112,900 | 114,100 | 5,283 |
| 2017/09/15 | 113,700 | 113,900 | 112,800 | 112,900 | 4,535 |
| 2017/09/14 | 113,000 | 114,100 | 113,000 | 114,100 | 6,224 |
| 2017/09/13 | 113,000 | 113,400 | 112,600 | 112,800 | 10,818 |
| 2017/09/12 | 115,500 | 115,500 | 114,800 | 115,300 | 2,341 |
| 2017/09/11 | 115,300 | 116,200 | 115,000 | 115,500 | 3,541 |
| 2017/09/08 | 115,300 | 115,700 | 114,800 | 115,100 | 4,227 |
| 2017/09/07 | 115,700 | 115,700 | 114,800 | 115,600 | 2,307 |
| 2017/09/06 | 115,800 | 116,000 | 114,500 | 115,000 | 4,205 |
| 2017/09/05 | 117,800 | 118,000 | 115,900 | 116,100 | 4,032 |
| 2017/09/04 | 118,000 | 118,100 | 117,000 | 117,500 | 3,917 |
| 2017/09/01 | 118,800 | 119,000 | 117,800 | 117,800 | 3,999 |
| 2017/08/31 | 119,300 | 119,400 | 118,700 | 119,000 | 1,628 |
| 2017/08/30 | 119,400 | 119,500 | 118,900 | 119,000 | 2,574 |
| 2017/08/29 | 119,600 | 119,700 | 118,900 | 119,100 | 2,130 |
| 2017/08/28 | 119,500 | 119,700 | 118,600 | 119,700 | 2,319 |
| 2017/08/25 | 120,200 | 120,300 | 119,200 | 119,200 | 1,864 |
| 2017/08/24 | 120,300 | 120,700 | 119,800 | 120,200 | 2,123 |
| 2017/08/23 | 120,600 | 120,600 | 119,800 | 120,400 | 1,451 |
| 2017/08/22 | 119,500 | 120,600 | 119,300 | 120,200 | 1,547 |
| 2017/08/21 | 120,000 | 120,300 | 119,500 | 119,800 | 1,898 |
| 2017/08/18 | 119,900 | 120,600 | 119,700 | 120,100 | 2,797 |
| 2017/08/17 | 119,100 | 120,600 | 119,100 | 120,400 | 3,525 |
| 2017/08/16 | 119,600 | 119,600 | 118,700 | 119,000 | 2,588 |
| 2017/08/15 | 119,000 | 119,300 | 118,600 | 119,000 | 2,228 |
| 2017/08/14 | 119,000 | 119,300 | 118,600 | 119,300 | 4,325 |
| 2017/08/10 | 119,700 | 119,700 | 118,500 | 119,000 | 3,036 |
| 2017/08/09 | 118,100 | 120,000 | 118,100 | 119,700 | 4,456 |
| 2017/08/08 | 118,700 | 118,800 | 117,700 | 118,000 | 5,908 |
| 2017/08/07 | 119,500 | 119,500 | 118,700 | 118,700 | 5,244 |
| 2017/08/04 | 119,800 | 119,900 | 119,400 | 119,600 | 5,224 |
| 2017/08/03 | 119,800 | 120,000 | 119,600 | 119,900 | 4,106 |
| 2017/08/02 | 120,100 | 120,500 | 119,700 | 119,700 | 7,491 |
| 2017/08/01 | 120,600 | 120,800 | 120,100 | 120,100 | 3,858 |
| 2017/07/31 | 121,100 | 121,800 | 120,300 | 120,900 | 4,252 |
| 2017/07/28 | 121,400 | 122,600 | 121,000 | 121,000 | 5,375 |
| 2017/07/27 | 119,500 | 122,500 | 119,500 | 121,800 | 5,451 |
| 2017/07/26 | 122,900 | 124,000 | 122,800 | 123,200 | 7,841 |
| 2017/07/25 | 122,900 | 123,900 | 122,800 | 123,400 | 3,473 |
| 2017/07/24 | 122,400 | 123,000 | 122,200 | 122,800 | 2,563 |
| 2017/07/21 | 122,100 | 122,500 | 121,800 | 122,200 | 3,773 |
| 2017/07/20 | 120,900 | 122,200 | 120,900 | 122,100 | 3,774 |
| 2017/07/19 | 119,800 | 121,200 | 119,500 | 120,700 | 4,032 |
| 2017/07/18 | 120,100 | 120,200 | 119,300 | 119,500 | 3,697 |
| 2017/07/14 | 121,200 | 121,200 | 119,700 | 119,700 | 4,612 |
| 2017/07/13 | 120,700 | 121,700 | 120,300 | 121,000 | 4,542 |
| 2017/07/12 | 121,800 | 122,300 | 120,600 | 120,600 | 7,329 |
| 2017/07/11 | 122,600 | 122,800 | 121,700 | 121,700 | 3,341 |
| 2017/07/10 | 122,900 | 123,500 | 122,300 | 122,300 | 2,623 |
| 2017/07/07 | 122,700 | 123,000 | 122,000 | 122,800 | 3,925 |
| 2017/07/06 | 122,700 | 123,200 | 122,000 | 122,800 | 4,573 |
| 2017/07/05 | 123,200 | 123,200 | 121,500 | 122,700 | 4,744 |
| 2017/07/04 | 123,500 | 124,100 | 122,400 | 122,400 | 5,717 |
| 2017/07/03 | 123,600 | 124,400 | 123,400 | 123,600 | 1,515 |
| 2017/06/30 | 124,200 | 124,600 | 123,300 | 123,900 | 3,950 |
| 2017/06/29 | 123,600 | 125,000 | 123,600 | 125,000 | 4,502 |
| 2017/06/28 | 123,700 | 124,500 | 123,500 | 123,500 | 3,333 |
| 2017/06/27 | 124,500 | 124,700 | 123,500 | 124,200 | 2,035 |
| 2017/06/26 | 123,600 | 124,400 | 123,600 | 124,400 | 1,960 |
| 2017/06/23 | 123,800 | 124,000 | 123,200 | 123,500 | 3,100 |
| 2017/06/22 | 124,100 | 124,400 | 123,900 | 124,000 | 1,237 |
| 2017/06/21 | 124,300 | 124,600 | 123,900 | 124,500 | 2,449 |
| 2017/06/20 | 125,000 | 125,300 | 124,200 | 124,300 | 2,294 |
| 2017/06/19 | 124,200 | 124,900 | 123,600 | 124,900 | 2,044 |
| 2017/06/16 | 124,300 | 124,900 | 123,900 | 123,900 | 3,431 |
| 2017/06/15 | 123,400 | 124,700 | 123,300 | 124,700 | 3,126 |
| 2017/06/14 | 124,400 | 124,600 | 123,100 | 123,100 | 3,213 |
| 2017/06/13 | 125,200 | 125,500 | 124,500 | 124,600 | 2,810 |
| 2017/06/12 | 124,300 | 125,400 | 124,200 | 125,400 | 3,037 |
| 2017/06/09 | 125,300 | 125,400 | 124,100 | 124,100 | 3,588 |
| 2017/06/08 | 125,200 | 125,800 | 124,200 | 124,500 | 4,746 |
| 2017/06/07 | 124,900 | 125,800 | 124,700 | 125,600 | 4,608 |
| 2017/06/06 | 124,200 | 124,900 | 124,000 | 124,900 | 2,711 |
| 2017/06/05 | 124,700 | 125,500 | 124,000 | 124,200 | 3,781 |
| 2017/06/02 | 123,600 | 124,900 | 123,600 | 124,300 | 3,591 |
| 2017/06/01 | 122,500 | 124,100 | 122,100 | 124,100 | 4,233 |
| 2017/05/31 | 121,300 | 122,400 | 121,200 | 121,800 | 5,569 |
| 2017/05/30 | 121,700 | 121,700 | 120,800 | 121,100 | 13,876 |
| 2017/05/29 | 121,400 | 121,600 | 120,900 | 121,500 | 2,737 |
| 2017/05/26 | 121,000 | 121,500 | 120,700 | 121,000 | 3,325 |
| 2017/05/25 | 121,800 | 121,800 | 120,900 | 120,900 | 4,433 |
| 2017/05/24 | 122,200 | 122,300 | 121,500 | 121,500 | 2,408 |
| 2017/05/23 | 122,000 | 122,300 | 121,600 | 122,300 | 2,734 |
| 2017/05/22 | 122,500 | 122,800 | 121,800 | 121,800 | 4,194 |
| 2017/05/19 | 122,700 | 122,900 | 122,200 | 122,400 | 3,801 |
| 2017/05/18 | 122,200 | 122,900 | 121,600 | 122,900 | 3,567 |
| 2017/05/17 | 122,700 | 123,200 | 122,300 | 122,400 | 2,475 |
| 2017/05/16 | 123,100 | 123,500 | 122,700 | 122,700 | 2,976 |
| 2017/05/15 | 123,300 | 124,100 | 122,800 | 122,800 | 2,781 |
| 2017/05/12 | 123,400 | 123,500 | 122,700 | 122,800 | 4,677 |
| 2017/05/11 | 124,500 | 124,500 | 122,700 | 122,700 | 4,098 |
| 2017/05/10 | 124,500 | 125,100 | 124,200 | 124,700 | 3,112 |
| 2017/05/09 | 123,800 | 125,500 | 123,700 | 125,000 | 3,548 |
| 2017/05/08 | 123,500 | 124,200 | 123,100 | 124,000 | 3,215 |
| 2017/05/02 | 122,300 | 123,700 | 122,000 | 122,900 | 3,626 |
| 2017/05/01 | 122,000 | 122,700 | 122,000 | 122,200 | 1,522 |
| 2017/04/28 | 122,200 | 122,500 | 121,900 | 121,900 | 4,500 |
| 2017/04/27 | 122,000 | 122,600 | 121,800 | 122,200 | 9,910 |
| 2017/04/26 | 122,900 | 123,000 | 122,000 | 122,700 | 4,786 |
| 2017/04/25 | 123,000 | 123,000 | 121,800 | 122,500 | 3,769 |
| 2017/04/24 | 122,900 | 123,300 | 122,600 | 122,600 | 2,507 |
| 2017/04/21 | 124,500 | 124,500 | 122,300 | 122,400 | 3,127 |
| 2017/04/20 | 124,200 | 124,600 | 123,700 | 124,100 | 2,458 |
| 2017/04/19 | 124,400 | 124,600 | 123,400 | 123,700 | 2,222 |
| 2017/04/18 | 124,400 | 124,700 | 123,700 | 124,700 | 2,365 |
| 2017/04/17 | 122,300 | 124,400 | 122,100 | 124,400 | 2,359 |
| 2017/04/14 | 122,300 | 122,900 | 121,500 | 121,900 | 3,087 |
| 2017/04/13 | 123,000 | 123,200 | 121,500 | 122,300 | 2,972 |
| 2017/04/12 | 123,400 | 123,800 | 122,200 | 123,000 | 4,080 |
| 2017/04/11 | 123,400 | 124,100 | 122,700 | 123,600 | 3,178 |
| 2017/04/10 | 124,500 | 124,500 | 122,700 | 123,000 | 3,830 |
| 2017/04/07 | 123,700 | 124,800 | 122,600 | 124,600 | 6,404 |
| 2017/04/06 | 123,200 | 123,700 | 122,200 | 123,700 | 4,581 |
| 2017/04/05 | 124,000 | 124,200 | 122,600 | 123,200 | 3,024 |
| 2017/04/04 | 124,100 | 124,200 | 122,700 | 123,000 | 3,046 |
| 2017/04/03 | 123,700 | 124,000 | 123,300 | 123,800 | 3,956 |
| 2017/03/31 | 124,700 | 125,300 | 123,600 | 123,600 | 5,699 |
| 2017/03/30 | 125,700 | 126,200 | 123,800 | 125,100 | 16,502 |
| 2017/03/29 | 126,500 | 126,500 | 125,400 | 126,400 | 3,611 |
| 2017/03/28 | 128,000 | 128,000 | 126,900 | 127,300 | 2,247 |
| 2017/03/27 | 128,200 | 128,400 | 126,700 | 127,200 | 4,974 |
| 2017/03/24 | 129,000 | 129,000 | 128,000 | 128,900 | 3,493 |
| 2017/03/23 | 129,300 | 129,400 | 128,000 | 128,600 | 3,325 |
| 2017/03/22 | 129,000 | 130,300 | 128,800 | 129,400 | 5,571 |
| 2017/03/21 | 129,200 | 130,000 | 128,700 | 129,000 | 5,396 |
| 2017/03/17 | 128,300 | 129,500 | 127,800 | 129,500 | 7,313 |
| 2017/03/16 | 126,800 | 128,300 | 126,700 | 128,300 | 7,136 |
| 2017/03/15 | 126,500 | 126,900 | 126,100 | 126,900 | 2,965 |
| 2017/03/14 | 127,400 | 127,600 | 126,200 | 126,900 | 4,778 |
| 2017/03/13 | 126,900 | 128,000 | 126,800 | 128,000 | 4,206 |
| 2017/03/10 | 127,000 | 128,000 | 126,400 | 126,600 | 4,043 |
| 2017/03/09 | 126,100 | 128,000 | 125,800 | 127,700 | 5,264 |
| 2017/03/08 | 126,700 | 127,000 | 125,700 | 126,700 | 4,272 |
| 2017/03/07 | 127,300 | 128,100 | 126,500 | 126,500 | 5,599 |
| 2017/03/06 | 126,400 | 128,000 | 125,400 | 128,000 | 6,838 |
| 2017/03/03 | 125,100 | 126,700 | 124,900 | 126,400 | 7,891 |
| 2017/03/02 | 124,000 | 126,300 | 124,000 | 126,300 | 13,544 |
| 2017/03/01 | 123,900 | 124,700 | 123,400 | 124,600 | 6,610 |
| 2017/02/28 | 124,500 | 125,000 | 123,900 | 124,400 | 13,337 |
| 2017/02/27 | 124,000 | 124,900 | 123,200 | 124,900 | 15,399 |
| 2017/02/24 | 124,000 | 125,300 | 123,300 | 125,000 | 16,915 |
| 2017/02/23 | 122,600 | 125,500 | 122,500 | 124,600 | 96,821 |
| 2017/02/22 | 126,500 | 129,500 | 125,300 | 128,600 | 57,190 |
| 2017/02/21 | 127,400 | 129,500 | 127,200 | 129,000 | 16,805 |
| 2017/02/20 | 123,900 | 127,600 | 123,800 | 127,400 | 16,218 |
| 2017/02/17 | 124,800 | 124,800 | 123,400 | 123,500 | 10,860 |
| 2017/02/16 | 121,900 | 123,800 | 121,600 | 122,900 | 43,415 |
| 2017/02/15 | 122,800 | 123,900 | 122,000 | 122,000 | 20,479 |
| 2017/02/14 | 123,100 | 123,300 | 122,500 | 122,700 | 3,402 |
| 2017/02/13 | 121,500 | 123,100 | 121,400 | 123,000 | 5,500 |
| 2017/02/10 | 121,600 | 121,800 | 120,600 | 121,000 | 2,992 |
| 2017/02/09 | 121,500 | 122,500 | 121,300 | 121,600 | 2,409 |
| 2017/02/08 | 122,300 | 122,900 | 121,200 | 121,200 | 4,108 |
| 2017/02/07 | 122,700 | 123,200 | 122,000 | 122,100 | 3,225 |
| 2017/02/06 | 120,900 | 123,200 | 120,800 | 122,700 | 6,939 |
| 2017/02/03 | 120,200 | 121,000 | 119,600 | 120,200 | 5,618 |
| 2017/02/02 | 122,000 | 122,700 | 120,000 | 120,000 | 8,831 |
| 2017/02/01 | 123,000 | 123,200 | 121,700 | 122,500 | 5,000 |
| 2017/01/31 | 124,200 | 124,400 | 122,500 | 123,000 | 6,723 |
| 2017/01/30 | 123,600 | 124,400 | 123,000 | 124,400 | 8,415 |
| 2017/01/27 | 124,900 | 124,900 | 123,200 | 123,900 | 5,994 |
| 2017/01/26 | 127,000 | 127,200 | 125,800 | 126,200 | 11,473 |
| 2017/01/25 | 127,000 | 127,200 | 126,500 | 126,900 | 4,077 |
| 2017/01/24 | 126,200 | 127,000 | 126,000 | 126,500 | 4,372 |
| 2017/01/23 | 126,400 | 126,400 | 125,400 | 126,200 | 3,420 |
| 2017/01/20 | 125,300 | 125,900 | 125,100 | 125,500 | 3,056 |
| 2017/01/19 | 124,100 | 125,300 | 124,100 | 125,100 | 2,553 |
| 2017/01/18 | 123,200 | 124,200 | 123,100 | 123,900 | 1,883 |
| 2017/01/17 | 124,800 | 125,000 | 123,200 | 123,300 | 4,648 |
| 2017/01/16 | 125,800 | 125,800 | 124,100 | 124,600 | 4,240 |
| 2017/01/13 | 125,600 | 126,000 | 125,200 | 125,200 | 2,928 |
| 2017/01/12 | 126,600 | 126,900 | 125,200 | 125,600 | 4,287 |
| 2017/01/11 | 126,700 | 127,700 | 126,300 | 126,500 | 5,437 |
| 2017/01/10 | 128,300 | 129,000 | 126,500 | 126,500 | 4,678 |
| 2017/01/06 | 129,400 | 129,800 | 128,200 | 128,200 | 3,808 |
| 2017/01/05 | 129,200 | 130,000 | 128,600 | 129,000 | 2,478 |
| 2017/01/04 | 128,000 | 129,000 | 127,800 | 129,000 | 1,965 |