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 |
|---|---|---|---|---|---|
| 2015/12/30 | 284,300 | 287,500 | 281,800 | 287,400 | 1,632 |
| 2015/12/29 | 279,900 | 285,700 | 279,800 | 284,900 | 1,732 |
| 2015/12/28 | 278,000 | 283,000 | 276,300 | 279,500 | 3,778 |
| 2015/12/25 | 292,000 | 292,900 | 287,200 | 287,600 | 6,145 |
| 2015/12/24 | 293,100 | 295,300 | 293,000 | 294,000 | 3,480 |
| 2015/12/22 | 295,000 | 296,800 | 292,100 | 296,000 | 2,669 |
| 2015/12/21 | 294,500 | 295,600 | 292,800 | 295,000 | 2,443 |
| 2015/12/18 | 290,900 | 294,800 | 290,700 | 294,400 | 2,415 |
| 2015/12/17 | 293,000 | 293,700 | 291,300 | 291,800 | 1,934 |
| 2015/12/16 | 290,600 | 292,800 | 288,000 | 290,900 | 1,968 |
| 2015/12/15 | 293,500 | 294,600 | 287,900 | 289,100 | 1,673 |
| 2015/12/14 | 295,000 | 297,100 | 291,600 | 295,200 | 1,612 |
| 2015/12/11 | 295,600 | 298,100 | 295,300 | 297,000 | 1,887 |
| 2015/12/10 | 297,000 | 297,500 | 295,000 | 297,300 | 1,648 |
| 2015/12/09 | 298,700 | 298,800 | 296,700 | 298,300 | 1,917 |
| 2015/12/08 | 299,200 | 299,700 | 297,400 | 298,700 | 1,335 |
| 2015/12/07 | 297,900 | 299,900 | 296,800 | 299,200 | 2,226 |
| 2015/12/04 | 294,100 | 297,800 | 293,800 | 296,700 | 1,527 |
| 2015/12/03 | 298,900 | 298,900 | 293,500 | 297,800 | 2,887 |
| 2015/12/02 | 300,000 | 301,000 | 296,800 | 297,800 | 3,159 |
| 2015/12/01 | 299,000 | 300,500 | 298,300 | 300,000 | 2,702 |
| 2015/11/30 | 298,600 | 299,200 | 297,700 | 298,300 | 2,129 |
| 2015/11/27 | 296,000 | 298,600 | 296,000 | 298,600 | 2,165 |
| 2015/11/26 | 294,700 | 296,700 | 294,200 | 296,000 | 1,649 |
| 2015/11/25 | 295,000 | 296,600 | 294,300 | 294,600 | 3,218 |
| 2015/11/24 | 294,800 | 296,500 | 294,300 | 296,300 | 1,944 |
| 2015/11/20 | 291,800 | 294,800 | 291,800 | 294,800 | 2,468 |
| 2015/11/19 | 290,900 | 293,300 | 290,400 | 291,800 | 1,718 |
| 2015/11/18 | 292,400 | 292,800 | 290,200 | 290,400 | 1,012 |
| 2015/11/17 | 290,000 | 293,000 | 289,400 | 291,300 | 2,446 |
| 2015/11/16 | 288,800 | 290,800 | 288,300 | 289,400 | 1,483 |
| 2015/11/13 | 287,500 | 289,800 | 286,400 | 289,800 | 979 |
| 2015/11/12 | 288,000 | 289,200 | 288,000 | 288,100 | 1,042 |
| 2015/11/11 | 287,400 | 288,900 | 287,100 | 288,300 | 1,631 |
| 2015/11/10 | 285,600 | 287,700 | 283,000 | 287,500 | 3,008 |
| 2015/11/09 | 288,000 | 288,400 | 286,000 | 286,700 | 1,375 |
| 2015/11/06 | 288,700 | 289,600 | 288,300 | 288,500 | 1,265 |
| 2015/11/05 | 289,500 | 289,600 | 285,500 | 288,700 | 1,752 |
| 2015/11/04 | 287,500 | 289,000 | 284,000 | 288,700 | 2,640 |
| 2015/11/02 | 285,500 | 287,600 | 282,100 | 287,300 | 4,148 |
| 2015/10/30 | 285,900 | 285,900 | 280,800 | 285,000 | 2,411 |
| 2015/10/29 | 280,000 | 286,000 | 279,900 | 285,600 | 3,272 |
| 2015/10/28 | 276,400 | 280,000 | 276,000 | 279,300 | 2,044 |
| 2015/10/27 | 274,600 | 276,000 | 273,100 | 275,700 | 2,304 |
| 2015/10/26 | 272,500 | 274,800 | 272,500 | 274,200 | 1,257 |
| 2015/10/23 | 271,300 | 272,800 | 271,100 | 271,700 | 1,070 |
| 2015/10/22 | 270,200 | 271,600 | 270,000 | 270,900 | 1,083 |
| 2015/10/21 | 269,800 | 271,200 | 268,300 | 270,400 | 1,633 |
| 2015/10/20 | 271,200 | 271,800 | 270,100 | 270,900 | 894 |
| 2015/10/19 | 271,900 | 272,700 | 268,700 | 269,200 | 1,124 |
| 2015/10/16 | 269,300 | 272,800 | 268,400 | 271,800 | 1,803 |
| 2015/10/15 | 271,400 | 272,100 | 268,900 | 270,600 | 1,793 |
| 2015/10/14 | 272,900 | 274,800 | 271,200 | 274,000 | 1,487 |
| 2015/10/13 | 271,500 | 274,300 | 270,500 | 273,300 | 1,538 |
| 2015/10/09 | 268,300 | 271,700 | 266,000 | 271,500 | 1,711 |
| 2015/10/08 | 271,000 | 271,000 | 268,500 | 269,100 | 813 |
| 2015/10/07 | 272,800 | 273,400 | 268,000 | 269,000 | 1,677 |
| 2015/10/06 | 271,700 | 272,800 | 270,200 | 272,200 | 2,103 |
| 2015/10/05 | 269,600 | 271,900 | 268,800 | 269,800 | 1,865 |
| 2015/10/02 | 271,300 | 271,300 | 265,800 | 268,200 | 1,868 |
| 2015/10/01 | 259,800 | 269,800 | 258,600 | 268,700 | 3,908 |
| 2015/09/30 | 257,300 | 260,100 | 252,600 | 257,600 | 2,291 |
| 2015/09/29 | 261,100 | 261,200 | 250,700 | 252,500 | 4,161 |
| 2015/09/28 | 261,300 | 264,300 | 259,000 | 262,900 | 3,383 |
| 2015/09/25 | 249,600 | 257,700 | 249,500 | 257,100 | 2,723 |
| 2015/09/24 | 252,500 | 252,800 | 249,300 | 250,500 | 2,632 |
| 2015/09/18 | 252,900 | 253,800 | 251,100 | 252,600 | 2,065 |
| 2015/09/17 | 243,900 | 251,400 | 243,500 | 250,900 | 1,763 |
| 2015/09/16 | 245,400 | 246,200 | 242,400 | 242,400 | 2,247 |
| 2015/09/15 | 250,300 | 250,500 | 245,300 | 245,700 | 2,316 |
| 2015/09/14 | 251,200 | 252,500 | 250,000 | 250,600 | 2,882 |
| 2015/09/11 | 244,800 | 250,700 | 244,600 | 249,500 | 3,282 |
| 2015/09/10 | 238,300 | 242,500 | 237,100 | 242,300 | 1,692 |
| 2015/09/09 | 237,000 | 241,500 | 236,900 | 240,300 | 3,579 |
| 2015/09/08 | 237,000 | 245,000 | 233,200 | 233,800 | 4,125 |
| 2015/09/07 | 241,100 | 241,100 | 235,200 | 237,000 | 4,577 |
| 2015/09/04 | 250,000 | 250,000 | 244,500 | 244,500 | 2,432 |
| 2015/09/03 | 248,100 | 250,100 | 247,200 | 249,000 | 2,078 |
| 2015/09/02 | 251,200 | 252,100 | 245,700 | 246,000 | 6,343 |
| 2015/09/01 | 261,500 | 261,700 | 253,500 | 253,500 | 2,732 |
| 2015/08/31 | 262,100 | 263,400 | 260,800 | 262,400 | 1,931 |
| 2015/08/28 | 263,800 | 266,100 | 261,200 | 261,200 | 2,416 |
| 2015/08/27 | 261,200 | 263,000 | 259,500 | 261,800 | 2,120 |
| 2015/08/26 | 260,600 | 261,800 | 255,300 | 255,500 | 3,851 |
| 2015/08/25 | 253,600 | 265,800 | 250,800 | 260,000 | 5,144 |
| 2015/08/24 | 266,200 | 267,200 | 262,000 | 263,600 | 3,473 |
| 2015/08/21 | 273,500 | 273,900 | 271,300 | 271,300 | 1,526 |
| 2015/08/20 | 276,900 | 278,200 | 275,000 | 275,600 | 1,902 |
| 2015/08/19 | 277,100 | 278,400 | 276,600 | 276,900 | 985 |
| 2015/08/18 | 276,900 | 277,300 | 276,200 | 276,600 | 993 |
| 2015/08/17 | 278,400 | 278,500 | 276,700 | 276,700 | 1,251 |
| 2015/08/14 | 279,900 | 280,200 | 277,400 | 278,400 | 1,488 |
| 2015/08/13 | 278,100 | 280,300 | 277,700 | 280,300 | 1,211 |
| 2015/08/12 | 278,400 | 278,800 | 276,600 | 278,400 | 1,659 |
| 2015/08/11 | 279,500 | 279,800 | 278,300 | 279,000 | 1,084 |
| 2015/08/10 | 279,900 | 279,900 | 279,100 | 279,100 | 787 |
| 2015/08/07 | 281,900 | 282,000 | 279,500 | 279,500 | 921 |
| 2015/08/06 | 279,500 | 282,300 | 278,500 | 282,300 | 2,184 |
| 2015/08/05 | 279,000 | 280,300 | 278,300 | 279,400 | 1,451 |
| 2015/08/04 | 279,500 | 280,900 | 278,600 | 278,800 | 1,204 |
| 2015/08/03 | 276,000 | 279,900 | 276,000 | 279,900 | 2,498 |
| 2015/07/31 | 276,000 | 277,300 | 275,300 | 276,000 | 1,903 |
| 2015/07/30 | 277,700 | 277,700 | 275,600 | 276,000 | 1,427 |
| 2015/07/29 | 280,500 | 280,500 | 276,000 | 276,800 | 2,278 |
| 2015/07/28 | 279,500 | 280,800 | 277,900 | 279,300 | 2,373 |
| 2015/07/27 | 278,000 | 280,000 | 277,700 | 279,800 | 1,835 |
| 2015/07/24 | 273,200 | 278,600 | 273,200 | 276,700 | 1,968 |
| 2015/07/23 | 276,400 | 277,000 | 273,500 | 274,000 | 2,341 |
| 2015/07/22 | 277,500 | 279,100 | 276,100 | 276,300 | 2,456 |
| 2015/07/21 | 280,100 | 280,700 | 277,400 | 277,600 | 1,833 |
| 2015/07/17 | 279,200 | 280,700 | 278,800 | 279,000 | 2,461 |
| 2015/07/16 | 280,500 | 280,500 | 278,600 | 278,900 | 2,945 |
| 2015/07/15 | 279,000 | 281,300 | 279,000 | 279,500 | 1,809 |
| 2015/07/14 | 283,700 | 283,700 | 278,000 | 279,000 | 1,994 |
| 2015/07/13 | 268,600 | 281,000 | 268,600 | 278,800 | 2,815 |
| 2015/07/10 | 270,000 | 270,000 | 266,600 | 268,000 | 2,687 |
| 2015/07/09 | 271,200 | 271,400 | 260,000 | 268,000 | 9,164 |
| 2015/07/08 | 282,000 | 282,500 | 273,500 | 274,800 | 6,501 |
| 2015/07/07 | 284,000 | 284,000 | 281,800 | 282,200 | 2,705 |
| 2015/07/06 | 285,000 | 285,100 | 282,100 | 282,300 | 4,034 |
| 2015/07/03 | 286,400 | 286,900 | 285,100 | 286,300 | 8,084 |
| 2015/07/02 | 288,000 | 288,900 | 286,600 | 287,300 | 15,701 |
| 2015/07/01 | 288,900 | 289,900 | 286,900 | 289,700 | 11,605 |
| 2015/06/30 | 291,000 | 291,100 | 288,500 | 288,900 | 2,880 |
| 2015/06/29 | 292,000 | 292,300 | 289,000 | 289,900 | 5,209 |
| 2015/06/26 | 291,200 | 294,500 | 291,100 | 293,400 | 6,404 |
| 2015/06/25 | 296,000 | 299,300 | 296,000 | 298,000 | 4,243 |
| 2015/06/24 | 295,900 | 296,100 | 295,500 | 295,600 | 2,833 |
| 2015/06/23 | 296,700 | 297,400 | 294,200 | 295,400 | 7,996 |
| 2015/06/22 | 298,200 | 298,400 | 295,400 | 296,700 | 5,279 |
| 2015/06/19 | 299,200 | 299,200 | 297,600 | 297,900 | 1,865 |
| 2015/06/18 | 299,700 | 299,700 | 296,600 | 297,200 | 3,921 |
| 2015/06/17 | 301,500 | 301,500 | 298,300 | 298,600 | 4,414 |
| 2015/06/16 | 302,500 | 303,000 | 301,000 | 302,000 | 1,277 |
| 2015/06/15 | 301,500 | 302,500 | 301,000 | 302,000 | 1,518 |
| 2015/06/12 | 300,000 | 303,000 | 299,100 | 301,500 | 4,310 |
| 2015/06/11 | 300,000 | 306,000 | 297,500 | 298,600 | 13,236 |
| 2015/06/10 | 325,000 | 326,500 | 321,000 | 322,000 | 1,673 |
| 2015/06/09 | 325,500 | 327,000 | 325,000 | 326,000 | 1,053 |
| 2015/06/08 | 327,500 | 328,000 | 326,000 | 326,500 | 1,020 |
| 2015/06/05 | 328,000 | 329,000 | 326,500 | 329,000 | 975 |
| 2015/06/04 | 330,000 | 330,500 | 328,500 | 328,500 | 1,245 |
| 2015/06/03 | 332,000 | 332,000 | 329,000 | 330,000 | 1,234 |
| 2015/06/02 | 332,000 | 333,000 | 331,000 | 332,500 | 882 |
| 2015/06/01 | 331,500 | 332,000 | 328,500 | 331,000 | 1,383 |
| 2015/05/29 | 329,000 | 330,500 | 329,000 | 330,500 | 1,722 |
| 2015/05/28 | 331,000 | 332,000 | 329,000 | 330,000 | 1,364 |
| 2015/05/27 | 332,500 | 333,000 | 330,500 | 332,000 | 1,363 |
| 2015/05/26 | 333,000 | 334,000 | 332,000 | 334,000 | 1,601 |
| 2015/05/25 | 332,500 | 333,500 | 332,000 | 333,000 | 1,130 |
| 2015/05/22 | 330,500 | 332,500 | 329,000 | 331,500 | 775 |
| 2015/05/21 | 329,000 | 330,500 | 329,000 | 330,500 | 558 |
| 2015/05/20 | 329,000 | 331,000 | 327,500 | 330,000 | 868 |
| 2015/05/19 | 324,500 | 329,000 | 324,500 | 328,000 | 925 |
| 2015/05/18 | 323,000 | 325,000 | 322,000 | 323,500 | 809 |
| 2015/05/15 | 323,500 | 324,000 | 322,000 | 322,000 | 906 |
| 2015/05/14 | 324,000 | 324,500 | 322,500 | 323,000 | 651 |
| 2015/05/13 | 325,500 | 325,500 | 322,500 | 322,500 | 803 |
| 2015/05/12 | 327,000 | 328,500 | 323,500 | 323,500 | 930 |
| 2015/05/11 | 325,000 | 329,500 | 325,000 | 328,000 | 911 |
| 2015/05/08 | 322,500 | 325,000 | 322,000 | 323,000 | 983 |
| 2015/05/07 | 329,000 | 329,000 | 320,500 | 321,500 | 2,204 |
| 2015/05/01 | 331,500 | 333,000 | 329,000 | 329,000 | 1,451 |
| 2015/04/30 | 331,500 | 333,500 | 331,000 | 333,000 | 1,992 |
| 2015/04/28 | 332,000 | 332,500 | 330,500 | 332,000 | 1,167 |
| 2015/04/27 | 334,000 | 334,000 | 331,500 | 332,000 | 1,300 |
| 2015/04/24 | 332,500 | 334,000 | 332,500 | 333,500 | 2,518 |
| 2015/04/23 | 331,500 | 333,000 | 331,500 | 331,500 | 938 |
| 2015/04/22 | 331,500 | 332,500 | 331,500 | 331,500 | 713 |
| 2015/04/21 | 330,500 | 332,500 | 330,500 | 331,500 | 1,038 |
| 2015/04/20 | 332,500 | 332,500 | 328,500 | 329,500 | 1,476 |
| 2015/04/17 | 332,000 | 333,500 | 331,000 | 332,500 | 1,935 |
| 2015/04/16 | 329,500 | 332,000 | 329,500 | 331,500 | 1,725 |
| 2015/04/15 | 330,000 | 330,000 | 327,500 | 328,500 | 1,811 |
| 2015/04/14 | 331,000 | 331,000 | 329,000 | 330,000 | 819 |
| 2015/04/13 | 331,000 | 331,500 | 328,500 | 329,000 | 1,284 |
| 2015/04/10 | 332,000 | 332,000 | 330,000 | 331,500 | 1,487 |
| 2015/04/09 | 329,000 | 332,000 | 328,000 | 332,000 | 1,521 |
| 2015/04/08 | 327,000 | 330,000 | 326,500 | 327,000 | 1,416 |
| 2015/04/07 | 323,500 | 327,000 | 323,000 | 326,500 | 902 |
| 2015/04/06 | 321,500 | 323,500 | 320,000 | 322,000 | 755 |
| 2015/04/03 | 320,000 | 322,500 | 318,500 | 321,500 | 671 |
| 2015/04/02 | 323,000 | 323,000 | 317,500 | 319,500 | 2,400 |
| 2015/04/01 | 327,500 | 327,500 | 321,000 | 321,500 | 2,250 |
| 2015/03/31 | 330,000 | 330,500 | 326,500 | 326,500 | 2,387 |
| 2015/03/30 | 328,000 | 328,000 | 325,500 | 325,500 | 1,873 |
| 2015/03/27 | 320,500 | 328,000 | 320,500 | 327,500 | 2,125 |
| 2015/03/26 | 326,500 | 327,000 | 321,500 | 322,000 | 2,700 |
| 2015/03/25 | 317,500 | 328,000 | 317,500 | 328,000 | 2,907 |
| 2015/03/24 | 315,500 | 317,000 | 312,000 | 317,000 | 3,322 |
| 2015/03/23 | 319,000 | 319,000 | 314,500 | 314,500 | 1,955 |
| 2015/03/20 | 316,500 | 316,500 | 313,000 | 315,000 | 1,706 |
| 2015/03/19 | 318,000 | 324,500 | 316,000 | 317,000 | 1,909 |
| 2015/03/18 | 310,500 | 313,000 | 308,500 | 313,000 | 1,971 |
| 2015/03/17 | 311,000 | 312,500 | 309,000 | 309,500 | 1,447 |
| 2015/03/16 | 311,500 | 311,500 | 307,500 | 310,000 | 1,414 |
| 2015/03/13 | 313,000 | 314,500 | 310,500 | 310,500 | 2,247 |
| 2015/03/12 | 312,500 | 313,500 | 310,500 | 313,000 | 1,500 |
| 2015/03/11 | 315,000 | 317,500 | 312,500 | 313,500 | 1,497 |
| 2015/03/10 | 319,000 | 319,500 | 316,500 | 317,000 | 1,486 |
| 2015/03/09 | 325,000 | 325,000 | 319,000 | 319,500 | 1,819 |
| 2015/03/06 | 329,000 | 329,500 | 326,500 | 326,500 | 1,544 |
| 2015/03/05 | 330,000 | 330,000 | 327,500 | 329,000 | 1,616 |
| 2015/03/04 | 329,500 | 330,500 | 327,500 | 329,500 | 1,983 |
| 2015/03/03 | 331,000 | 332,000 | 329,000 | 330,000 | 1,806 |
| 2015/03/02 | 333,000 | 333,500 | 331,000 | 331,000 | 2,161 |
| 2015/02/27 | 331,000 | 333,000 | 331,000 | 333,000 | 4,398 |
| 2015/02/26 | 329,500 | 332,000 | 329,000 | 331,500 | 1,938 |
| 2015/02/25 | 329,500 | 331,000 | 329,000 | 329,500 | 1,452 |
| 2015/02/24 | 330,500 | 331,000 | 329,500 | 329,500 | 1,548 |
| 2015/02/23 | 331,500 | 331,500 | 330,000 | 330,000 | 1,629 |
| 2015/02/20 | 331,500 | 332,000 | 329,500 | 331,000 | 3,119 |
| 2015/02/19 | 332,500 | 332,500 | 331,000 | 332,000 | 2,516 |
| 2015/02/18 | 333,000 | 333,000 | 331,000 | 332,500 | 4,543 |
| 2015/02/17 | 332,500 | 332,500 | 331,500 | 332,000 | 2,818 |
| 2015/02/16 | 332,000 | 333,500 | 331,500 | 332,500 | 5,604 |
| 2015/02/13 | 332,000 | 333,000 | 331,000 | 332,000 | 3,509 |
| 2015/02/12 | 329,000 | 333,000 | 329,000 | 333,000 | 17,242 |
| 2015/02/10 | 332,500 | 334,500 | 329,000 | 329,000 | 13,763 |
| 2015/02/09 | 339,000 | 340,000 | 331,000 | 340,000 | 7,045 |
| 2015/02/06 | 330,000 | 337,500 | 326,500 | 336,500 | 9,277 |
| 2015/02/05 | 331,000 | 336,500 | 330,500 | 331,500 | 4,996 |
| 2015/02/04 | 332,500 | 332,500 | 330,500 | 330,500 | 6,646 |
| 2015/02/03 | 357,000 | 357,500 | 338,500 | 338,500 | 2,827 |
| 2015/02/02 | 370,500 | 372,000 | 356,500 | 363,000 | 1,021 |
| 2015/01/30 | 368,000 | 377,500 | 366,500 | 374,000 | 1,192 |
| 2015/01/29 | 373,000 | 379,500 | 362,000 | 366,500 | 2,158 |
| 2015/01/28 | 373,500 | 380,500 | 365,000 | 380,000 | 2,153 |
| 2015/01/27 | 377,500 | 383,000 | 375,500 | 378,500 | 1,310 |
| 2015/01/26 | 383,000 | 386,000 | 378,000 | 381,500 | 1,098 |
| 2015/01/23 | 386,000 | 395,500 | 384,000 | 386,500 | 1,336 |
| 2015/01/22 | 397,000 | 398,000 | 390,000 | 392,000 | 1,947 |
| 2015/01/21 | 393,500 | 400,000 | 383,000 | 396,000 | 2,568 |
| 2015/01/20 | 380,000 | 400,000 | 373,000 | 400,000 | 7,704 |
| 2015/01/19 | 370,000 | 372,000 | 368,000 | 368,500 | 731 |
| 2015/01/16 | 372,000 | 375,500 | 363,000 | 368,000 | 2,043 |
| 2015/01/15 | 365,000 | 374,000 | 364,000 | 370,000 | 2,456 |
| 2015/01/14 | 361,000 | 365,000 | 360,000 | 365,000 | 1,641 |
| 2015/01/13 | 358,500 | 359,500 | 357,000 | 359,000 | 534 |
| 2015/01/09 | 355,500 | 357,500 | 355,000 | 355,000 | 921 |
| 2015/01/08 | 359,500 | 361,000 | 354,500 | 354,500 | 1,185 |
| 2015/01/07 | 356,000 | 362,000 | 354,000 | 354,500 | 671 |
| 2015/01/06 | 362,500 | 364,500 | 354,000 | 356,500 | 1,019 |
| 2015/01/05 | 361,000 | 365,000 | 361,000 | 365,000 | 725 |