日本リート投資法人(3296)の株価時系列情報
日本リート投資法人(3296)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 | 357,500 | 361,000 | 356,000 | 361,000 | 962 |
| 2014/12/29 | 361,000 | 361,000 | 358,500 | 358,500 | 850 |
| 2014/12/26 | 355,000 | 362,000 | 355,000 | 361,500 | 1,584 |
| 2014/12/25 | 369,000 | 369,000 | 363,000 | 363,500 | 1,609 |
| 2014/12/24 | 369,500 | 370,000 | 366,000 | 368,000 | 1,289 |
| 2014/12/22 | 368,000 | 370,000 | 365,000 | 367,500 | 1,332 |
| 2014/12/19 | 362,000 | 367,500 | 360,500 | 367,500 | 1,423 |
| 2014/12/18 | 366,000 | 367,500 | 360,000 | 361,000 | 1,131 |
| 2014/12/17 | 365,000 | 368,500 | 363,500 | 364,000 | 602 |
| 2014/12/16 | 370,000 | 371,000 | 366,500 | 366,500 | 612 |
| 2014/12/15 | 370,500 | 373,000 | 368,500 | 370,500 | 403 |
| 2014/12/12 | 370,500 | 372,500 | 370,500 | 371,500 | 586 |
| 2014/12/11 | 364,500 | 371,000 | 363,000 | 370,500 | 526 |
| 2014/12/10 | 368,500 | 368,500 | 366,000 | 366,500 | 532 |
| 2014/12/09 | 370,500 | 372,000 | 368,000 | 370,000 | 501 |
| 2014/12/08 | 368,000 | 373,000 | 368,000 | 371,000 | 568 |
| 2014/12/05 | 367,500 | 369,500 | 361,000 | 368,000 | 1,126 |
| 2014/12/04 | 377,500 | 378,500 | 367,500 | 369,500 | 1,284 |
| 2014/12/03 | 376,000 | 378,500 | 373,000 | 376,500 | 1,194 |
| 2014/12/02 | 377,000 | 377,000 | 373,000 | 375,000 | 1,218 |
| 2014/12/01 | 368,000 | 380,000 | 368,000 | 375,500 | 1,721 |
| 2014/11/28 | 355,500 | 369,000 | 350,000 | 369,000 | 1,964 |
| 2014/11/27 | 350,500 | 356,500 | 349,500 | 355,500 | 1,268 |
| 2014/11/26 | 347,000 | 351,500 | 347,000 | 348,000 | 1,294 |
| 2014/11/25 | 344,500 | 350,000 | 344,000 | 344,000 | 2,757 |
| 2014/11/21 | 344,000 | 345,000 | 341,500 | 344,000 | 1,115 |
| 2014/11/20 | 337,000 | 344,500 | 334,500 | 342,500 | 999 |
| 2014/11/19 | 338,000 | 339,500 | 335,000 | 335,500 | 614 |
| 2014/11/18 | 337,500 | 339,000 | 336,000 | 337,000 | 406 |
| 2014/11/17 | 341,500 | 342,000 | 334,000 | 337,500 | 1,094 |
| 2014/11/14 | 338,500 | 340,000 | 337,000 | 340,000 | 774 |
| 2014/11/13 | 338,000 | 339,500 | 336,000 | 336,500 | 598 |
| 2014/11/12 | 343,500 | 344,000 | 337,500 | 338,500 | 1,255 |
| 2014/11/11 | 338,500 | 344,000 | 337,500 | 344,000 | 1,086 |
| 2014/11/10 | 330,500 | 339,500 | 330,500 | 338,000 | 1,041 |
| 2014/11/07 | 322,000 | 330,000 | 322,000 | 330,000 | 1,044 |
| 2014/11/06 | 326,500 | 327,000 | 320,500 | 321,000 | 1,095 |
| 2014/11/05 | 328,000 | 329,500 | 324,000 | 326,500 | 1,604 |
| 2014/11/04 | 347,000 | 347,000 | 325,500 | 330,500 | 2,112 |
| 2014/10/31 | 315,000 | 324,000 | 312,000 | 322,000 | 2,153 |
| 2014/10/30 | 308,000 | 318,000 | 305,500 | 315,500 | 2,283 |
| 2014/10/29 | 300,500 | 308,500 | 300,000 | 308,000 | 1,327 |
| 2014/10/28 | 301,500 | 304,000 | 299,900 | 300,500 | 757 |
| 2014/10/27 | 305,500 | 306,000 | 301,000 | 302,000 | 448 |
| 2014/10/24 | 305,500 | 306,000 | 302,000 | 302,000 | 1,258 |
| 2014/10/23 | 304,000 | 305,500 | 301,500 | 304,000 | 662 |
| 2014/10/22 | 303,000 | 306,000 | 301,500 | 304,500 | 997 |
| 2014/10/21 | 297,800 | 305,500 | 295,000 | 302,000 | 1,394 |
| 2014/10/20 | 292,800 | 299,200 | 292,800 | 297,100 | 937 |
| 2014/10/17 | 298,800 | 299,500 | 290,800 | 291,100 | 1,220 |
| 2014/10/16 | 300,000 | 301,000 | 296,800 | 298,200 | 1,709 |
| 2014/10/15 | 302,000 | 308,000 | 301,000 | 305,000 | 631 |
| 2014/10/14 | 304,000 | 305,500 | 300,000 | 303,000 | 1,073 |
| 2014/10/10 | 300,500 | 311,000 | 300,000 | 308,500 | 1,627 |
| 2014/10/09 | 311,000 | 311,000 | 304,000 | 305,500 | 740 |
| 2014/10/08 | 303,500 | 310,000 | 303,500 | 309,500 | 1,317 |
| 2014/10/07 | 306,500 | 311,500 | 306,000 | 307,500 | 1,152 |
| 2014/10/06 | 303,000 | 309,000 | 302,000 | 308,500 | 1,965 |
| 2014/10/03 | 299,800 | 301,000 | 298,000 | 299,700 | 1,175 |
| 2014/10/02 | 303,500 | 303,500 | 299,400 | 299,500 | 1,284 |
| 2014/10/01 | 303,500 | 305,000 | 300,500 | 303,500 | 1,346 |
| 2014/09/30 | 299,000 | 303,000 | 298,600 | 300,500 | 2,568 |
| 2014/09/29 | 297,800 | 302,000 | 296,700 | 299,900 | 3,076 |
| 2014/09/26 | 294,700 | 297,900 | 293,700 | 296,500 | 1,762 |
| 2014/09/25 | 296,300 | 297,200 | 294,200 | 295,300 | 1,231 |
| 2014/09/24 | 296,000 | 297,400 | 295,800 | 296,300 | 1,028 |
| 2014/09/22 | 296,100 | 298,000 | 295,000 | 295,700 | 1,616 |
| 2014/09/19 | 292,500 | 296,100 | 292,500 | 296,100 | 2,226 |
| 2014/09/18 | 290,000 | 293,000 | 289,600 | 292,000 | 1,383 |
| 2014/09/17 | 287,200 | 290,000 | 287,000 | 290,000 | 1,358 |
| 2014/09/16 | 288,300 | 288,700 | 286,400 | 286,700 | 827 |
| 2014/09/12 | 288,000 | 289,200 | 287,300 | 288,100 | 1,346 |
| 2014/09/11 | 285,000 | 288,700 | 283,900 | 288,000 | 1,843 |
| 2014/09/10 | 281,600 | 284,300 | 280,200 | 283,700 | 1,072 |
| 2014/09/09 | 285,400 | 285,700 | 282,400 | 282,400 | 1,784 |
| 2014/09/08 | 285,900 | 286,200 | 284,500 | 284,600 | 985 |
| 2014/09/05 | 287,200 | 287,900 | 285,100 | 285,500 | 750 |
| 2014/09/04 | 286,000 | 287,500 | 285,200 | 287,200 | 1,298 |
| 2014/09/03 | 285,400 | 287,000 | 285,400 | 286,500 | 1,595 |
| 2014/09/02 | 285,600 | 286,000 | 284,800 | 285,200 | 1,483 |
| 2014/09/01 | 285,700 | 287,300 | 284,900 | 285,400 | 2,104 |
| 2014/08/29 | 287,400 | 287,500 | 284,100 | 285,000 | 2,645 |
| 2014/08/28 | 287,300 | 288,000 | 284,100 | 286,100 | 3,465 |
| 2014/08/27 | 281,600 | 289,300 | 281,600 | 287,300 | 4,364 |
| 2014/08/26 | 279,000 | 282,000 | 279,000 | 281,600 | 3,112 |
| 2014/08/25 | 278,100 | 280,400 | 278,100 | 278,900 | 2,635 |
| 2014/08/22 | 276,000 | 278,000 | 275,800 | 277,900 | 2,807 |
| 2014/08/21 | 275,800 | 277,700 | 274,600 | 275,600 | 3,107 |
| 2014/08/20 | 274,600 | 275,900 | 274,500 | 275,900 | 2,111 |
| 2014/08/19 | 271,700 | 275,000 | 271,700 | 274,600 | 3,885 |
| 2014/08/18 | 270,000 | 271,800 | 269,900 | 271,500 | 2,373 |
| 2014/08/15 | 268,800 | 270,000 | 268,300 | 269,200 | 1,671 |
| 2014/08/14 | 269,000 | 269,400 | 267,600 | 268,400 | 1,194 |
| 2014/08/13 | 268,900 | 269,500 | 267,600 | 268,500 | 1,305 |
| 2014/08/12 | 267,400 | 268,900 | 266,000 | 268,500 | 1,249 |
| 2014/08/11 | 265,000 | 267,400 | 263,600 | 267,400 | 1,454 |
| 2014/08/08 | 265,000 | 266,200 | 262,000 | 262,900 | 1,895 |
| 2014/08/07 | 266,200 | 266,600 | 265,100 | 266,100 | 1,235 |
| 2014/08/06 | 266,300 | 267,700 | 265,600 | 266,000 | 1,567 |
| 2014/08/05 | 264,000 | 266,600 | 264,000 | 266,000 | 1,878 |
| 2014/08/04 | 263,700 | 263,900 | 263,000 | 263,700 | 957 |
| 2014/08/01 | 263,400 | 263,400 | 262,000 | 262,900 | 972 |
| 2014/07/31 | 262,500 | 263,800 | 262,300 | 262,800 | 1,222 |
| 2014/07/30 | 262,700 | 263,000 | 262,200 | 262,500 | 756 |
| 2014/07/29 | 262,100 | 263,500 | 261,700 | 262,300 | 1,402 |
| 2014/07/28 | 262,900 | 263,000 | 261,700 | 261,700 | 1,013 |
| 2014/07/25 | 263,900 | 264,000 | 262,000 | 262,600 | 1,051 |
| 2014/07/24 | 262,700 | 263,900 | 262,400 | 263,100 | 840 |
| 2014/07/23 | 262,100 | 262,800 | 261,400 | 262,700 | 784 |
| 2014/07/22 | 261,000 | 261,900 | 260,300 | 261,900 | 705 |
| 2014/07/18 | 259,800 | 260,300 | 259,200 | 259,500 | 891 |
| 2014/07/17 | 260,700 | 261,100 | 260,000 | 260,300 | 939 |
| 2014/07/16 | 261,000 | 261,300 | 260,000 | 261,000 | 1,020 |
| 2014/07/15 | 259,900 | 261,100 | 259,900 | 260,200 | 1,028 |
| 2014/07/14 | 258,000 | 259,800 | 258,000 | 259,800 | 1,181 |
| 2014/07/11 | 257,400 | 257,500 | 256,700 | 257,500 | 688 |
| 2014/07/10 | 256,400 | 257,400 | 256,200 | 257,400 | 629 |
| 2014/07/09 | 256,000 | 256,200 | 255,600 | 256,000 | 731 |
| 2014/07/08 | 255,900 | 256,000 | 255,400 | 255,700 | 790 |
| 2014/07/07 | 254,900 | 255,400 | 254,900 | 255,300 | 446 |
| 2014/07/04 | 254,800 | 255,800 | 254,700 | 254,900 | 879 |
| 2014/07/03 | 255,700 | 255,900 | 254,800 | 254,900 | 1,031 |
| 2014/07/02 | 255,700 | 256,000 | 255,400 | 255,500 | 881 |
| 2014/07/01 | 256,300 | 256,600 | 255,200 | 255,400 | 861 |
| 2014/06/30 | 256,600 | 257,000 | 255,600 | 255,700 | 1,081 |
| 2014/06/27 | 256,000 | 256,500 | 255,200 | 256,200 | 1,245 |
| 2014/06/26 | 257,200 | 257,400 | 256,000 | 256,500 | 606 |
| 2014/06/25 | 257,800 | 257,900 | 256,600 | 257,700 | 685 |
| 2014/06/24 | 257,000 | 258,000 | 256,000 | 257,200 | 572 |
| 2014/06/23 | 259,600 | 259,600 | 257,200 | 258,200 | 983 |
| 2014/06/20 | 254,900 | 258,000 | 254,400 | 258,000 | 1,535 |
| 2014/06/19 | 254,400 | 255,000 | 254,400 | 254,800 | 660 |
| 2014/06/18 | 254,100 | 255,000 | 253,600 | 254,300 | 670 |
| 2014/06/17 | 254,200 | 255,600 | 253,500 | 254,000 | 506 |
| 2014/06/16 | 254,600 | 256,000 | 253,700 | 254,500 | 497 |
| 2014/06/13 | 254,000 | 254,700 | 252,500 | 253,200 | 897 |
| 2014/06/12 | 255,800 | 255,900 | 253,800 | 253,800 | 966 |
| 2014/06/11 | 257,000 | 257,300 | 255,300 | 256,000 | 799 |
| 2014/06/10 | 256,700 | 257,800 | 256,500 | 257,000 | 490 |
| 2014/06/09 | 258,700 | 259,000 | 256,300 | 256,600 | 722 |
| 2014/06/06 | 256,400 | 257,900 | 255,300 | 257,900 | 1,147 |
| 2014/06/05 | 258,900 | 259,000 | 255,000 | 256,300 | 1,263 |
| 2014/06/04 | 258,100 | 259,800 | 257,200 | 257,400 | 737 |
| 2014/06/03 | 258,900 | 259,900 | 258,000 | 258,800 | 1,342 |
| 2014/06/02 | 254,500 | 259,300 | 254,500 | 257,900 | 1,811 |
| 2014/05/30 | 255,500 | 257,700 | 254,700 | 254,700 | 5,744 |
| 2014/05/29 | 258,400 | 264,300 | 256,100 | 256,100 | 14,432 |
| 2014/05/28 | 261,000 | 261,600 | 258,300 | 258,300 | 3,951 |
| 2014/05/27 | 261,200 | 262,300 | 258,300 | 261,500 | 2,171 |
| 2014/05/26 | 264,300 | 264,300 | 261,300 | 262,800 | 1,566 |
| 2014/05/23 | 261,600 | 263,700 | 260,100 | 263,000 | 2,987 |
| 2014/05/22 | 256,800 | 260,300 | 256,800 | 258,900 | 2,318 |
| 2014/05/21 | 257,300 | 258,500 | 254,700 | 255,700 | 2,258 |
| 2014/05/20 | 263,700 | 263,800 | 251,600 | 259,600 | 5,153 |
| 2014/05/19 | 268,200 | 268,300 | 261,300 | 263,300 | 4,678 |
| 2014/05/16 | 270,900 | 270,900 | 268,000 | 268,200 | 3,771 |
| 2014/05/15 | 270,800 | 271,800 | 269,700 | 270,000 | 4,422 |
| 2014/05/14 | 273,000 | 273,100 | 270,400 | 270,700 | 4,719 |
| 2014/05/13 | 272,000 | 273,300 | 271,900 | 272,800 | 2,654 |
| 2014/05/12 | 273,300 | 273,700 | 270,300 | 271,900 | 3,359 |
| 2014/05/09 | 271,700 | 273,000 | 270,300 | 272,800 | 4,284 |
| 2014/05/08 | 269,000 | 271,800 | 268,300 | 271,800 | 3,837 |
| 2014/05/07 | 271,600 | 273,100 | 264,600 | 268,300 | 5,485 |
| 2014/05/02 | 269,000 | 271,700 | 268,100 | 271,000 | 7,795 |
| 2014/05/01 | 267,300 | 269,400 | 266,700 | 269,000 | 5,520 |
| 2014/04/30 | 264,500 | 266,300 | 264,100 | 266,000 | 8,196 |
| 2014/04/28 | 263,800 | 264,900 | 262,500 | 263,800 | 5,277 |
| 2014/04/25 | 262,100 | 264,800 | 262,100 | 263,500 | 11,786 |
| 2014/04/24 | 262,000 | 269,900 | 260,500 | 261,100 | 57,117 |