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 |
|---|---|---|---|---|---|
| 2016/12/30 | 280,700 | 285,600 | 280,500 | 285,000 | 3,859 |
| 2016/12/29 | 277,700 | 281,600 | 277,700 | 280,700 | 2,430 |
| 2016/12/28 | 276,000 | 280,000 | 276,000 | 279,900 | 3,972 |
| 2016/12/27 | 283,800 | 284,000 | 282,400 | 284,000 | 3,148 |
| 2016/12/26 | 281,100 | 283,500 | 281,000 | 283,000 | 4,049 |
| 2016/12/22 | 280,000 | 281,600 | 279,400 | 281,500 | 2,206 |
| 2016/12/21 | 281,500 | 281,700 | 280,100 | 280,500 | 1,637 |
| 2016/12/20 | 279,500 | 282,000 | 278,300 | 281,800 | 1,823 |
| 2016/12/19 | 279,000 | 280,200 | 278,600 | 280,200 | 1,941 |
| 2016/12/16 | 278,000 | 280,000 | 277,600 | 279,200 | 1,971 |
| 2016/12/15 | 275,300 | 278,300 | 275,300 | 278,100 | 1,208 |
| 2016/12/14 | 277,900 | 278,400 | 277,100 | 277,800 | 1,073 |
| 2016/12/13 | 279,100 | 280,000 | 277,500 | 277,800 | 1,198 |
| 2016/12/12 | 277,200 | 280,800 | 277,200 | 279,300 | 1,634 |
| 2016/12/09 | 278,700 | 279,700 | 278,100 | 278,800 | 1,400 |
| 2016/12/08 | 275,200 | 279,900 | 275,200 | 278,700 | 2,213 |
| 2016/12/07 | 272,900 | 275,900 | 272,900 | 275,200 | 1,580 |
| 2016/12/06 | 272,900 | 273,900 | 272,900 | 273,500 | 883 |
| 2016/12/05 | 274,000 | 274,500 | 272,000 | 272,900 | 1,241 |
| 2016/12/02 | 274,300 | 274,800 | 271,800 | 274,000 | 1,447 |
| 2016/12/01 | 273,500 | 274,900 | 273,100 | 274,100 | 1,440 |
| 2016/11/30 | 270,000 | 273,500 | 270,000 | 273,300 | 1,826 |
| 2016/11/29 | 269,500 | 271,500 | 268,800 | 270,200 | 1,636 |
| 2016/11/28 | 267,000 | 269,700 | 266,700 | 269,500 | 1,243 |
| 2016/11/25 | 268,000 | 268,400 | 266,800 | 266,800 | 934 |
| 2016/11/24 | 267,000 | 269,700 | 267,000 | 268,900 | 1,058 |
| 2016/11/22 | 267,200 | 268,800 | 265,400 | 268,200 | 1,243 |
| 2016/11/21 | 265,900 | 268,600 | 265,100 | 267,600 | 1,297 |
| 2016/11/18 | 266,600 | 266,900 | 265,800 | 265,900 | 713 |
| 2016/11/17 | 265,600 | 267,200 | 263,700 | 265,800 | 1,392 |
| 2016/11/16 | 263,500 | 266,500 | 263,300 | 266,500 | 1,261 |
| 2016/11/15 | 262,500 | 263,200 | 261,000 | 263,200 | 787 |
| 2016/11/14 | 262,600 | 263,500 | 261,100 | 261,800 | 768 |
| 2016/11/11 | 263,000 | 263,600 | 261,500 | 262,600 | 801 |
| 2016/11/10 | 263,300 | 263,500 | 261,200 | 261,900 | 1,040 |
| 2016/11/09 | 263,000 | 263,500 | 256,400 | 260,400 | 1,703 |
| 2016/11/08 | 261,300 | 264,000 | 261,100 | 263,300 | 572 |
| 2016/11/07 | 261,200 | 262,500 | 260,700 | 261,600 | 927 |
| 2016/11/04 | 261,800 | 262,400 | 260,700 | 261,200 | 780 |
| 2016/11/02 | 265,500 | 266,200 | 261,900 | 262,300 | 1,066 |
| 2016/11/01 | 263,800 | 267,300 | 262,800 | 266,200 | 712 |
| 2016/10/31 | 263,900 | 264,500 | 261,300 | 264,400 | 1,532 |
| 2016/10/28 | 267,200 | 267,800 | 263,300 | 263,400 | 1,176 |
| 2016/10/27 | 268,000 | 269,900 | 267,100 | 268,800 | 771 |
| 2016/10/26 | 268,200 | 269,900 | 266,000 | 269,500 | 713 |
| 2016/10/25 | 268,100 | 268,900 | 264,300 | 268,300 | 1,466 |
| 2016/10/24 | 268,800 | 271,000 | 268,400 | 270,600 | 942 |
| 2016/10/21 | 271,000 | 271,000 | 266,100 | 269,100 | 1,656 |
| 2016/10/20 | 269,700 | 271,700 | 269,600 | 271,100 | 1,373 |
| 2016/10/19 | 266,000 | 269,600 | 266,000 | 269,600 | 785 |
| 2016/10/18 | 266,900 | 267,900 | 266,200 | 266,900 | 609 |
| 2016/10/17 | 266,700 | 268,800 | 266,500 | 268,300 | 1,458 |
| 2016/10/14 | 263,100 | 266,700 | 263,100 | 266,000 | 1,151 |
| 2016/10/13 | 262,200 | 264,600 | 262,000 | 264,000 | 689 |
| 2016/10/12 | 262,400 | 264,900 | 261,900 | 264,100 | 1,062 |
| 2016/10/11 | 262,900 | 262,900 | 261,300 | 262,500 | 672 |
| 2016/10/07 | 261,700 | 263,400 | 260,900 | 262,900 | 641 |
| 2016/10/06 | 260,000 | 261,900 | 260,000 | 261,900 | 1,107 |
| 2016/10/05 | 260,000 | 261,300 | 259,900 | 260,800 | 1,095 |
| 2016/10/04 | 259,900 | 261,300 | 259,700 | 261,300 | 854 |
| 2016/10/03 | 259,600 | 261,200 | 259,100 | 260,400 | 815 |
| 2016/09/30 | 258,000 | 260,500 | 258,000 | 259,600 | 1,260 |
| 2016/09/29 | 259,000 | 259,800 | 257,000 | 259,700 | 1,181 |
| 2016/09/28 | 259,100 | 259,600 | 258,100 | 259,100 | 788 |
| 2016/09/27 | 257,400 | 259,400 | 256,000 | 259,100 | 1,668 |
| 2016/09/26 | 253,800 | 257,800 | 253,800 | 257,400 | 1,565 |
| 2016/09/23 | 253,300 | 254,300 | 252,500 | 254,000 | 1,332 |
| 2016/09/21 | 253,400 | 254,900 | 251,300 | 252,000 | 1,941 |
| 2016/09/20 | 251,500 | 253,200 | 251,300 | 252,500 | 1,508 |
| 2016/09/16 | 251,000 | 251,900 | 250,100 | 251,000 | 1,856 |
| 2016/09/15 | 252,000 | 252,100 | 249,400 | 250,500 | 1,766 |
| 2016/09/14 | 251,500 | 253,800 | 250,900 | 251,500 | 2,009 |
| 2016/09/13 | 252,300 | 253,000 | 250,900 | 251,100 | 2,234 |
| 2016/09/12 | 253,100 | 253,200 | 251,100 | 251,800 | 1,363 |
| 2016/09/09 | 256,300 | 256,400 | 253,200 | 253,200 | 2,018 |
| 2016/09/08 | 255,400 | 255,900 | 254,600 | 255,900 | 1,098 |
| 2016/09/07 | 256,800 | 257,500 | 255,100 | 255,600 | 1,103 |
| 2016/09/06 | 255,400 | 258,400 | 255,100 | 256,800 | 1,350 |
| 2016/09/05 | 255,900 | 256,500 | 254,400 | 255,400 | 1,288 |
| 2016/09/02 | 255,200 | 255,900 | 254,000 | 255,000 | 1,785 |
| 2016/09/01 | 256,400 | 256,400 | 255,000 | 255,000 | 1,017 |
| 2016/08/31 | 258,000 | 258,000 | 255,800 | 256,400 | 1,499 |
| 2016/08/30 | 259,400 | 259,700 | 257,000 | 258,500 | 1,349 |
| 2016/08/29 | 258,500 | 259,700 | 257,000 | 259,400 | 1,057 |
| 2016/08/26 | 256,400 | 258,900 | 256,100 | 257,500 | 1,369 |
| 2016/08/25 | 257,000 | 257,000 | 254,400 | 256,400 | 1,745 |
| 2016/08/24 | 254,900 | 256,600 | 254,300 | 255,000 | 1,877 |
| 2016/08/23 | 253,800 | 254,700 | 253,600 | 254,400 | 1,490 |
| 2016/08/22 | 256,000 | 256,300 | 253,700 | 253,700 | 1,439 |
| 2016/08/19 | 257,000 | 257,100 | 254,100 | 254,100 | 1,586 |
| 2016/08/18 | 258,500 | 259,200 | 254,100 | 256,000 | 4,019 |
| 2016/08/17 | 261,000 | 261,600 | 257,700 | 258,800 | 3,858 |
| 2016/08/16 | 264,200 | 265,000 | 260,100 | 260,200 | 2,097 |
| 2016/08/15 | 266,900 | 266,900 | 263,100 | 264,200 | 1,424 |
| 2016/08/12 | 266,500 | 267,800 | 265,300 | 265,500 | 1,396 |
| 2016/08/10 | 266,600 | 267,900 | 266,000 | 266,000 | 737 |
| 2016/08/09 | 266,500 | 268,000 | 265,100 | 267,200 | 735 |
| 2016/08/08 | 267,900 | 269,000 | 266,100 | 267,100 | 801 |
| 2016/08/05 | 270,100 | 270,900 | 267,300 | 267,800 | 792 |
| 2016/08/04 | 269,100 | 271,300 | 268,100 | 270,100 | 881 |
| 2016/08/03 | 271,800 | 272,000 | 269,800 | 269,800 | 484 |
| 2016/08/02 | 270,900 | 273,000 | 270,100 | 272,900 | 871 |
| 2016/08/01 | 268,100 | 271,700 | 268,100 | 270,900 | 920 |
| 2016/07/29 | 268,000 | 271,300 | 266,600 | 270,400 | 1,239 |
| 2016/07/28 | 264,200 | 271,300 | 264,200 | 270,100 | 1,724 |
| 2016/07/27 | 266,000 | 266,000 | 264,600 | 264,900 | 784 |
| 2016/07/26 | 265,100 | 265,700 | 264,000 | 265,000 | 716 |
| 2016/07/25 | 265,200 | 265,800 | 264,100 | 265,000 | 787 |
| 2016/07/22 | 267,300 | 268,000 | 263,900 | 265,200 | 1,346 |
| 2016/07/21 | 268,700 | 269,900 | 266,900 | 268,800 | 997 |
| 2016/07/20 | 270,000 | 270,400 | 267,800 | 269,500 | 578 |
| 2016/07/19 | 270,000 | 271,200 | 266,500 | 270,000 | 1,440 |
| 2016/07/15 | 268,800 | 271,800 | 268,700 | 269,600 | 679 |
| 2016/07/14 | 268,700 | 269,600 | 266,600 | 269,600 | 555 |
| 2016/07/13 | 268,600 | 269,800 | 266,000 | 267,200 | 1,002 |
| 2016/07/12 | 263,500 | 268,800 | 262,600 | 267,900 | 1,238 |
| 2016/07/11 | 261,100 | 263,400 | 260,100 | 262,100 | 776 |
| 2016/07/08 | 264,000 | 265,900 | 259,900 | 259,900 | 983 |
| 2016/07/07 | 262,400 | 263,900 | 260,100 | 263,000 | 1,158 |
| 2016/07/06 | 267,700 | 267,700 | 261,000 | 262,400 | 1,697 |
| 2016/07/05 | 269,000 | 269,400 | 267,600 | 268,500 | 578 |
| 2016/07/04 | 270,700 | 271,300 | 268,600 | 269,600 | 727 |
| 2016/07/01 | 272,100 | 273,800 | 268,000 | 270,700 | 2,608 |
| 2016/06/30 | 268,500 | 276,500 | 267,400 | 276,300 | 2,463 |
| 2016/06/29 | 266,000 | 268,600 | 262,200 | 266,300 | 1,705 |
| 2016/06/28 | 259,300 | 267,900 | 258,200 | 266,100 | 3,268 |
| 2016/06/27 | 267,100 | 269,500 | 265,200 | 266,500 | 3,725 |
| 2016/06/24 | 275,100 | 276,400 | 264,500 | 265,000 | 3,230 |
| 2016/06/23 | 276,800 | 276,800 | 273,300 | 274,800 | 1,539 |
| 2016/06/22 | 278,400 | 278,400 | 275,400 | 275,400 | 1,479 |
| 2016/06/21 | 277,400 | 278,400 | 276,200 | 277,600 | 1,251 |
| 2016/06/20 | 275,200 | 278,000 | 275,200 | 276,400 | 1,067 |
| 2016/06/17 | 276,500 | 279,100 | 274,600 | 274,600 | 1,441 |
| 2016/06/16 | 277,500 | 281,300 | 276,000 | 276,000 | 1,915 |
| 2016/06/15 | 279,000 | 281,100 | 277,500 | 279,300 | 1,521 |
| 2016/06/14 | 282,000 | 282,000 | 278,900 | 278,900 | 1,742 |
| 2016/06/13 | 285,000 | 285,300 | 281,800 | 282,700 | 1,468 |
| 2016/06/10 | 285,600 | 286,700 | 284,500 | 286,100 | 1,091 |
| 2016/06/09 | 284,900 | 285,900 | 283,600 | 285,800 | 1,479 |
| 2016/06/08 | 285,000 | 285,700 | 283,100 | 285,500 | 962 |
| 2016/06/07 | 283,600 | 283,600 | 282,100 | 283,600 | 796 |
| 2016/06/06 | 284,000 | 285,000 | 281,300 | 283,700 | 1,200 |
| 2016/06/03 | 280,900 | 285,900 | 280,900 | 285,100 | 1,405 |
| 2016/06/02 | 284,500 | 286,000 | 280,500 | 280,600 | 1,650 |
| 2016/06/01 | 284,900 | 285,400 | 284,000 | 284,500 | 755 |
| 2016/05/31 | 283,500 | 285,000 | 283,000 | 285,000 | 1,065 |
| 2016/05/30 | 282,600 | 284,200 | 281,500 | 284,000 | 1,079 |
| 2016/05/27 | 281,500 | 282,600 | 280,300 | 281,900 | 864 |
| 2016/05/26 | 282,700 | 282,700 | 278,500 | 280,300 | 961 |
| 2016/05/25 | 281,600 | 282,200 | 279,500 | 280,700 | 692 |
| 2016/05/24 | 278,700 | 281,900 | 278,100 | 281,600 | 810 |
| 2016/05/23 | 278,700 | 279,300 | 278,000 | 278,100 | 1,057 |
| 2016/05/20 | 279,500 | 279,500 | 278,000 | 278,800 | 1,616 |
| 2016/05/19 | 282,100 | 282,100 | 279,200 | 279,200 | 1,213 |
| 2016/05/18 | 281,800 | 282,300 | 279,300 | 281,200 | 1,342 |
| 2016/05/17 | 280,900 | 282,800 | 280,600 | 282,400 | 638 |
| 2016/05/16 | 281,700 | 281,700 | 280,100 | 281,100 | 1,243 |
| 2016/05/13 | 280,000 | 280,500 | 278,600 | 280,300 | 822 |
| 2016/05/12 | 280,000 | 280,600 | 278,000 | 279,400 | 1,118 |
| 2016/05/11 | 283,200 | 284,600 | 279,600 | 280,400 | 1,316 |
| 2016/05/10 | 279,800 | 282,200 | 279,400 | 282,200 | 1,512 |
| 2016/05/09 | 278,600 | 281,700 | 276,600 | 281,200 | 1,364 |
| 2016/05/06 | 282,900 | 282,900 | 274,000 | 275,400 | 2,581 |
| 2016/05/02 | 280,600 | 281,400 | 277,600 | 279,400 | 2,252 |
| 2016/04/28 | 286,200 | 288,300 | 280,500 | 284,400 | 1,960 |
| 2016/04/27 | 291,100 | 291,100 | 286,200 | 286,600 | 1,220 |
| 2016/04/26 | 291,700 | 293,800 | 290,600 | 291,200 | 1,779 |
| 2016/04/25 | 288,800 | 291,600 | 287,000 | 290,600 | 1,631 |
| 2016/04/22 | 284,100 | 289,300 | 283,200 | 286,400 | 1,276 |
| 2016/04/21 | 285,400 | 285,500 | 282,800 | 284,800 | 1,160 |
| 2016/04/20 | 281,700 | 285,100 | 281,300 | 284,200 | 2,236 |
| 2016/04/19 | 283,800 | 283,800 | 279,000 | 280,400 | 2,635 |
| 2016/04/18 | 286,000 | 286,000 | 282,300 | 283,600 | 2,518 |
| 2016/04/15 | 288,900 | 289,500 | 287,600 | 287,600 | 1,345 |
| 2016/04/14 | 291,000 | 292,000 | 289,000 | 290,500 | 1,288 |
| 2016/04/13 | 288,000 | 291,800 | 288,000 | 291,800 | 1,564 |
| 2016/04/12 | 288,700 | 289,500 | 288,000 | 288,100 | 1,067 |
| 2016/04/11 | 291,600 | 292,300 | 288,400 | 290,300 | 995 |
| 2016/04/08 | 289,100 | 291,900 | 289,100 | 291,300 | 1,313 |
| 2016/04/07 | 289,700 | 291,400 | 288,400 | 291,000 | 1,278 |
| 2016/04/06 | 292,000 | 292,800 | 288,200 | 288,200 | 1,612 |
| 2016/04/05 | 293,400 | 295,000 | 286,000 | 294,100 | 3,830 |
| 2016/04/04 | 287,100 | 293,500 | 286,800 | 293,500 | 1,703 |
| 2016/04/01 | 294,000 | 294,400 | 287,800 | 287,800 | 2,704 |
| 2016/03/31 | 291,800 | 297,300 | 291,500 | 295,100 | 2,634 |
| 2016/03/30 | 290,300 | 294,700 | 289,600 | 291,800 | 1,840 |
| 2016/03/29 | 290,000 | 292,800 | 289,300 | 291,900 | 980 |
| 2016/03/28 | 288,500 | 290,700 | 287,400 | 290,700 | 832 |
| 2016/03/25 | 288,200 | 288,600 | 287,000 | 287,100 | 1,387 |
| 2016/03/24 | 292,000 | 292,000 | 288,200 | 289,000 | 1,423 |
| 2016/03/23 | 294,000 | 294,700 | 290,800 | 293,200 | 1,285 |
| 2016/03/22 | 289,500 | 294,000 | 289,500 | 293,000 | 1,418 |
| 2016/03/18 | 287,500 | 289,100 | 286,200 | 287,500 | 686 |
| 2016/03/17 | 291,400 | 291,400 | 287,200 | 287,400 | 826 |
| 2016/03/16 | 288,600 | 291,700 | 287,100 | 290,400 | 859 |
| 2016/03/15 | 290,900 | 291,000 | 288,200 | 288,600 | 945 |
| 2016/03/14 | 294,900 | 295,100 | 290,000 | 290,200 | 2,231 |
| 2016/03/11 | 289,000 | 295,500 | 283,200 | 295,500 | 3,003 |
| 2016/03/10 | 293,000 | 293,900 | 288,100 | 289,500 | 1,910 |
| 2016/03/09 | 293,500 | 293,500 | 291,000 | 293,000 | 1,558 |
| 2016/03/08 | 289,500 | 293,300 | 289,100 | 292,200 | 2,272 |
| 2016/03/07 | 287,400 | 289,300 | 285,900 | 289,300 | 1,474 |
| 2016/03/04 | 286,800 | 286,900 | 282,100 | 286,900 | 1,886 |
| 2016/03/03 | 283,500 | 287,500 | 282,400 | 285,600 | 2,078 |
| 2016/03/02 | 277,900 | 287,400 | 276,100 | 279,500 | 4,335 |
| 2016/03/01 | 277,700 | 279,000 | 272,200 | 273,300 | 3,551 |
| 2016/02/29 | 278,800 | 281,700 | 276,800 | 277,600 | 2,496 |
| 2016/02/26 | 277,500 | 282,200 | 274,200 | 275,700 | 2,525 |
| 2016/02/25 | 276,900 | 279,600 | 273,700 | 276,300 | 2,523 |
| 2016/02/24 | 273,700 | 276,400 | 272,900 | 274,900 | 2,040 |
| 2016/02/23 | 278,600 | 280,200 | 271,500 | 272,300 | 2,199 |
| 2016/02/22 | 278,500 | 283,700 | 274,900 | 275,300 | 1,833 |
| 2016/02/19 | 274,800 | 275,900 | 269,700 | 275,900 | 2,719 |
| 2016/02/18 | 280,000 | 280,000 | 270,100 | 270,300 | 1,884 |
| 2016/02/17 | 275,100 | 282,600 | 274,800 | 277,400 | 1,767 |
| 2016/02/16 | 279,900 | 288,500 | 275,100 | 275,100 | 3,226 |
| 2016/02/15 | 270,000 | 282,500 | 268,500 | 277,900 | 2,525 |
| 2016/02/12 | 261,600 | 268,900 | 256,900 | 262,200 | 2,951 |
| 2016/02/10 | 281,000 | 281,700 | 265,700 | 270,600 | 1,782 |
| 2016/02/09 | 285,600 | 286,800 | 280,000 | 281,000 | 2,160 |
| 2016/02/08 | 282,600 | 289,000 | 281,000 | 285,500 | 1,572 |
| 2016/02/05 | 288,000 | 290,500 | 283,800 | 286,700 | 2,562 |
| 2016/02/04 | 288,800 | 291,000 | 283,800 | 288,300 | 2,392 |
| 2016/02/03 | 284,500 | 289,000 | 275,000 | 288,900 | 2,955 |
| 2016/02/02 | 285,000 | 289,700 | 285,000 | 288,800 | 1,783 |
| 2016/02/01 | 289,400 | 292,100 | 285,500 | 288,800 | 6,254 |
| 2016/01/29 | 259,300 | 274,800 | 256,800 | 274,400 | 2,221 |
| 2016/01/28 | 259,300 | 261,800 | 259,200 | 259,300 | 648 |
| 2016/01/27 | 255,000 | 261,700 | 255,000 | 261,700 | 1,291 |
| 2016/01/26 | 256,000 | 256,100 | 252,300 | 252,400 | 1,159 |
| 2016/01/25 | 253,700 | 258,900 | 252,000 | 255,800 | 1,784 |
| 2016/01/22 | 249,000 | 252,400 | 247,500 | 252,400 | 1,234 |
| 2016/01/21 | 248,400 | 251,500 | 244,600 | 246,000 | 2,297 |
| 2016/01/20 | 257,800 | 257,800 | 250,000 | 250,000 | 2,030 |
| 2016/01/19 | 258,600 | 259,800 | 254,200 | 255,600 | 1,353 |
| 2016/01/18 | 254,100 | 260,900 | 253,500 | 258,600 | 1,897 |
| 2016/01/15 | 264,200 | 265,800 | 260,500 | 260,900 | 1,282 |
| 2016/01/14 | 262,300 | 265,300 | 261,100 | 264,400 | 1,057 |
| 2016/01/13 | 264,900 | 268,700 | 264,100 | 266,100 | 1,017 |
| 2016/01/12 | 270,000 | 270,300 | 261,700 | 261,700 | 1,648 |
| 2016/01/08 | 273,500 | 275,600 | 271,500 | 272,000 | 1,364 |
| 2016/01/07 | 278,900 | 278,900 | 273,800 | 275,700 | 1,906 |
| 2016/01/06 | 277,200 | 279,700 | 276,300 | 279,100 | 1,457 |
| 2016/01/05 | 278,800 | 278,800 | 276,300 | 278,200 | 1,937 |
| 2016/01/04 | 285,200 | 285,700 | 279,300 | 280,100 | 1,782 |