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 |
|---|---|---|---|---|---|
| 2018/12/28 | 367,000 | 367,500 | 362,000 | 364,000 | 1,536 |
| 2018/12/27 | 365,000 | 369,000 | 365,000 | 367,500 | 1,714 |
| 2018/12/26 | 360,000 | 362,500 | 355,500 | 362,500 | 1,855 |
| 2018/12/25 | 365,500 | 367,500 | 356,500 | 363,500 | 2,786 |
| 2018/12/21 | 373,500 | 374,500 | 365,500 | 366,000 | 2,709 |
| 2018/12/20 | 377,000 | 379,000 | 373,500 | 374,500 | 1,797 |
| 2018/12/19 | 381,000 | 382,500 | 376,500 | 380,500 | 2,159 |
| 2018/12/18 | 378,500 | 382,500 | 378,000 | 382,500 | 1,790 |
| 2018/12/17 | 376,500 | 380,000 | 376,000 | 380,000 | 1,041 |
| 2018/12/14 | 374,000 | 378,500 | 372,000 | 378,500 | 2,520 |
| 2018/12/13 | 369,500 | 374,000 | 369,500 | 372,000 | 1,184 |
| 2018/12/12 | 366,500 | 370,000 | 366,000 | 368,500 | 1,187 |
| 2018/12/11 | 367,000 | 369,000 | 365,000 | 366,000 | 1,572 |
| 2018/12/10 | 373,500 | 374,000 | 367,000 | 367,000 | 1,597 |
| 2018/12/07 | 372,000 | 373,500 | 371,000 | 373,500 | 1,110 |
| 2018/12/06 | 372,000 | 373,500 | 370,000 | 373,000 | 1,280 |
| 2018/12/05 | 373,500 | 375,000 | 372,500 | 372,500 | 787 |
| 2018/12/04 | 371,500 | 375,500 | 371,500 | 375,000 | 1,111 |
| 2018/12/03 | 372,000 | 372,500 | 368,500 | 371,500 | 941 |
| 2018/11/30 | 367,000 | 371,500 | 364,500 | 371,500 | 2,002 |
| 2018/11/29 | 370,000 | 372,000 | 366,000 | 367,000 | 1,919 |
| 2018/11/28 | 367,000 | 370,000 | 365,000 | 370,000 | 1,474 |
| 2018/11/27 | 367,000 | 367,500 | 363,500 | 366,000 | 1,283 |
| 2018/11/26 | 365,000 | 367,500 | 361,000 | 367,000 | 1,480 |
| 2018/11/22 | 365,000 | 367,500 | 364,500 | 364,500 | 1,200 |
| 2018/11/21 | 367,000 | 367,500 | 364,000 | 365,500 | 1,478 |
| 2018/11/20 | 365,000 | 368,500 | 364,000 | 368,000 | 1,190 |
| 2018/11/19 | 367,000 | 367,000 | 364,000 | 365,000 | 1,032 |
| 2018/11/16 | 368,500 | 369,500 | 365,500 | 366,500 | 1,167 |
| 2018/11/15 | 369,000 | 370,000 | 365,500 | 368,500 | 1,163 |
| 2018/11/14 | 370,000 | 371,000 | 367,000 | 369,500 | 961 |
| 2018/11/13 | 367,500 | 371,000 | 367,500 | 368,000 | 709 |
| 2018/11/12 | 366,000 | 369,000 | 365,500 | 369,000 | 1,041 |
| 2018/11/09 | 369,000 | 371,000 | 366,000 | 366,000 | 980 |
| 2018/11/08 | 371,000 | 372,000 | 368,000 | 369,000 | 1,472 |
| 2018/11/07 | 369,500 | 372,500 | 368,500 | 371,000 | 893 |
| 2018/11/06 | 368,500 | 371,500 | 366,000 | 369,500 | 853 |
| 2018/11/05 | 369,500 | 372,000 | 368,000 | 369,000 | 869 |
| 2018/11/02 | 366,000 | 371,500 | 366,000 | 370,000 | 1,002 |
| 2018/11/01 | 367,000 | 369,500 | 366,000 | 367,000 | 1,391 |
| 2018/10/31 | 369,500 | 370,000 | 364,000 | 367,000 | 1,843 |
| 2018/10/30 | 366,000 | 368,000 | 364,000 | 365,500 | 1,514 |
| 2018/10/29 | 363,500 | 369,000 | 363,500 | 367,000 | 927 |
| 2018/10/26 | 363,500 | 366,500 | 363,000 | 365,000 | 1,159 |
| 2018/10/25 | 365,000 | 366,000 | 362,500 | 362,500 | 1,015 |
| 2018/10/24 | 367,500 | 368,000 | 362,000 | 366,500 | 1,457 |
| 2018/10/23 | 366,500 | 367,000 | 362,500 | 363,000 | 1,154 |
| 2018/10/22 | 368,000 | 369,500 | 366,000 | 366,500 | 676 |
| 2018/10/19 | 368,500 | 371,500 | 367,000 | 368,000 | 1,699 |
| 2018/10/18 | 368,000 | 372,000 | 367,000 | 370,000 | 1,389 |
| 2018/10/17 | 369,000 | 370,000 | 365,500 | 369,000 | 1,045 |
| 2018/10/16 | 362,000 | 369,000 | 361,500 | 369,000 | 1,576 |
| 2018/10/15 | 363,500 | 364,000 | 360,000 | 360,000 | 1,495 |
| 2018/10/12 | 363,500 | 368,500 | 363,000 | 364,500 | 1,731 |
| 2018/10/11 | 362,500 | 368,000 | 362,500 | 366,000 | 2,254 |
| 2018/10/10 | 365,000 | 368,000 | 362,000 | 366,500 | 1,968 |
| 2018/10/09 | 363,000 | 370,500 | 362,000 | 368,500 | 2,465 |
| 2018/10/05 | 360,500 | 364,000 | 357,000 | 359,500 | 2,368 |
| 2018/10/04 | 362,000 | 365,500 | 360,500 | 362,000 | 1,657 |
| 2018/10/03 | 363,000 | 365,500 | 361,000 | 363,000 | 1,898 |
| 2018/10/02 | 366,000 | 367,000 | 363,000 | 363,500 | 2,249 |
| 2018/10/01 | 367,500 | 370,500 | 365,000 | 366,500 | 1,711 |
| 2018/09/28 | 369,500 | 374,000 | 366,500 | 367,500 | 2,369 |
| 2018/09/27 | 369,500 | 370,500 | 368,000 | 369,500 | 922 |
| 2018/09/26 | 361,000 | 370,500 | 361,000 | 370,500 | 2,009 |
| 2018/09/25 | 368,500 | 370,000 | 359,000 | 361,000 | 3,817 |
| 2018/09/21 | 370,000 | 377,000 | 367,000 | 370,500 | 20,876 |
| 2018/09/20 | 368,500 | 375,500 | 367,500 | 370,500 | 4,431 |
| 2018/09/19 | 369,000 | 373,000 | 366,000 | 369,500 | 3,163 |
| 2018/09/18 | 371,500 | 375,500 | 366,500 | 367,500 | 3,179 |
| 2018/09/14 | 371,000 | 376,000 | 370,500 | 370,500 | 3,362 |
| 2018/09/13 | 372,000 | 372,500 | 370,000 | 371,500 | 2,280 |
| 2018/09/12 | 367,000 | 374,000 | 365,000 | 372,000 | 3,975 |
| 2018/09/11 | 365,000 | 367,500 | 363,500 | 367,500 | 2,912 |
| 2018/09/10 | 359,500 | 367,500 | 359,500 | 367,500 | 3,428 |
| 2018/09/07 | 363,000 | 367,500 | 359,000 | 359,500 | 3,023 |
| 2018/09/06 | 356,500 | 361,000 | 356,000 | 361,000 | 1,640 |
| 2018/09/05 | 358,500 | 358,500 | 355,500 | 357,500 | 1,313 |
| 2018/09/04 | 354,500 | 358,500 | 354,000 | 357,000 | 1,171 |
| 2018/09/03 | 355,000 | 359,000 | 354,500 | 354,500 | 1,054 |
| 2018/08/31 | 352,500 | 356,500 | 350,000 | 356,000 | 1,695 |
| 2018/08/30 | 357,500 | 358,500 | 354,500 | 356,000 | 1,462 |
| 2018/08/29 | 357,500 | 362,000 | 357,000 | 358,500 | 1,889 |
| 2018/08/28 | 355,500 | 357,500 | 353,500 | 357,500 | 1,056 |
| 2018/08/27 | 355,000 | 357,000 | 354,000 | 357,000 | 681 |
| 2018/08/24 | 350,000 | 357,500 | 349,500 | 355,000 | 1,623 |
| 2018/08/23 | 353,500 | 354,000 | 350,000 | 350,000 | 1,003 |
| 2018/08/22 | 352,000 | 356,000 | 351,000 | 354,500 | 1,221 |
| 2018/08/21 | 351,500 | 353,000 | 350,500 | 353,000 | 873 |
| 2018/08/20 | 344,500 | 352,000 | 344,000 | 352,000 | 1,726 |
| 2018/08/17 | 346,500 | 348,000 | 345,000 | 345,500 | 2,363 |
| 2018/08/16 | 344,500 | 346,500 | 343,500 | 346,500 | 704 |
| 2018/08/15 | 344,500 | 346,000 | 344,000 | 345,500 | 924 |
| 2018/08/14 | 344,000 | 345,500 | 343,000 | 344,500 | 571 |
| 2018/08/13 | 342,500 | 345,000 | 342,500 | 344,000 | 1,007 |
| 2018/08/10 | 343,500 | 345,500 | 342,500 | 343,500 | 1,086 |
| 2018/08/09 | 346,000 | 346,500 | 343,500 | 344,500 | 821 |
| 2018/08/08 | 342,500 | 346,500 | 342,500 | 346,000 | 1,189 |
| 2018/08/07 | 344,000 | 344,500 | 342,000 | 342,500 | 1,181 |
| 2018/08/06 | 346,000 | 347,000 | 345,000 | 345,500 | 913 |
| 2018/08/03 | 345,500 | 347,500 | 345,500 | 347,000 | 1,340 |
| 2018/08/02 | 343,500 | 345,000 | 341,000 | 345,000 | 1,351 |
| 2018/08/01 | 344,500 | 347,500 | 342,500 | 342,500 | 1,976 |
| 2018/07/31 | 342,500 | 346,500 | 342,000 | 346,500 | 3,474 |
| 2018/07/30 | 335,000 | 344,500 | 335,000 | 344,000 | 3,657 |
| 2018/07/27 | 333,000 | 338,000 | 332,500 | 338,000 | 1,901 |
| 2018/07/26 | 335,000 | 337,500 | 334,000 | 335,500 | 981 |
| 2018/07/25 | 336,000 | 339,000 | 334,000 | 336,000 | 1,414 |
| 2018/07/24 | 334,500 | 336,500 | 331,500 | 335,000 | 2,971 |
| 2018/07/23 | 336,500 | 337,500 | 334,000 | 335,500 | 2,066 |
| 2018/07/20 | 336,500 | 338,500 | 335,500 | 338,500 | 1,785 |
| 2018/07/19 | 336,500 | 341,500 | 336,500 | 337,500 | 3,244 |
| 2018/07/18 | 334,000 | 337,500 | 333,000 | 337,000 | 2,660 |
| 2018/07/17 | 334,000 | 338,500 | 332,000 | 334,000 | 3,108 |
| 2018/07/13 | 333,000 | 335,000 | 332,000 | 334,500 | 2,147 |
| 2018/07/12 | 332,000 | 334,000 | 330,500 | 332,000 | 1,824 |
| 2018/07/11 | 332,000 | 334,000 | 330,500 | 332,500 | 1,627 |
| 2018/07/10 | 331,000 | 335,000 | 329,500 | 334,500 | 4,392 |
| 2018/07/09 | 330,000 | 331,500 | 326,500 | 329,500 | 2,939 |
| 2018/07/06 | 328,000 | 331,000 | 328,000 | 329,000 | 3,846 |
| 2018/07/05 | 329,500 | 330,500 | 325,500 | 328,500 | 2,485 |
| 2018/07/04 | 327,500 | 331,000 | 326,000 | 330,000 | 4,066 |
| 2018/07/03 | 325,500 | 329,000 | 324,500 | 327,500 | 14,618 |
| 2018/07/02 | 320,500 | 325,500 | 320,500 | 325,500 | 11,080 |
| 2018/06/29 | 321,000 | 322,500 | 319,000 | 321,500 | 5,301 |
| 2018/06/28 | 318,500 | 320,000 | 316,000 | 318,500 | 5,713 |
| 2018/06/27 | 322,500 | 324,000 | 318,000 | 318,500 | 5,796 |
| 2018/06/26 | 327,000 | 331,500 | 327,000 | 331,500 | 6,214 |
| 2018/06/25 | 324,000 | 328,000 | 323,500 | 328,000 | 4,740 |
| 2018/06/22 | 322,000 | 323,500 | 321,500 | 322,500 | 6,084 |
| 2018/06/21 | 321,000 | 323,500 | 320,000 | 322,000 | 13,095 |
| 2018/06/20 | 326,000 | 327,000 | 323,000 | 323,500 | 6,428 |
| 2018/06/19 | 325,000 | 330,000 | 325,000 | 327,500 | 3,452 |
| 2018/06/18 | 327,000 | 329,500 | 326,500 | 326,500 | 1,760 |
| 2018/06/15 | 323,000 | 329,000 | 322,500 | 327,000 | 3,142 |
| 2018/06/14 | 322,000 | 324,000 | 321,500 | 323,000 | 2,274 |
| 2018/06/13 | 321,000 | 323,500 | 321,000 | 322,500 | 1,899 |
| 2018/06/12 | 321,500 | 322,500 | 321,000 | 322,500 | 2,397 |
| 2018/06/11 | 322,500 | 325,500 | 321,000 | 321,000 | 3,246 |
| 2018/06/08 | 329,000 | 330,500 | 328,500 | 328,500 | 859 |
| 2018/06/07 | 328,500 | 330,000 | 328,000 | 329,000 | 451 |
| 2018/06/06 | 330,000 | 331,000 | 328,500 | 328,500 | 535 |
| 2018/06/05 | 330,000 | 330,500 | 328,000 | 330,500 | 794 |
| 2018/06/04 | 327,000 | 330,000 | 327,000 | 330,000 | 739 |
| 2018/06/01 | 329,500 | 329,500 | 325,500 | 326,500 | 1,213 |
| 2018/05/31 | 331,500 | 332,000 | 330,000 | 331,000 | 1,214 |
| 2018/05/30 | 331,000 | 331,500 | 330,000 | 331,000 | 1,254 |
| 2018/05/29 | 329,000 | 331,000 | 328,000 | 331,000 | 1,223 |
| 2018/05/28 | 329,500 | 330,500 | 328,500 | 329,000 | 1,287 |
| 2018/05/25 | 329,500 | 330,000 | 326,500 | 327,500 | 861 |
| 2018/05/24 | 327,500 | 329,500 | 326,500 | 328,500 | 624 |
| 2018/05/23 | 325,500 | 328,000 | 325,000 | 326,500 | 1,502 |
| 2018/05/22 | 324,500 | 326,000 | 322,500 | 324,000 | 813 |
| 2018/05/21 | 324,500 | 326,500 | 323,500 | 326,500 | 991 |
| 2018/05/18 | 325,000 | 326,500 | 323,500 | 325,500 | 826 |
| 2018/05/17 | 322,000 | 324,500 | 320,500 | 324,500 | 779 |
| 2018/05/16 | 324,500 | 325,000 | 321,000 | 321,000 | 789 |
| 2018/05/15 | 327,500 | 328,000 | 323,500 | 323,500 | 756 |
| 2018/05/14 | 329,000 | 330,500 | 326,000 | 327,500 | 825 |
| 2018/05/11 | 330,500 | 332,000 | 328,500 | 329,000 | 1,027 |
| 2018/05/10 | 329,000 | 332,500 | 326,500 | 332,000 | 878 |
| 2018/05/09 | 331,500 | 332,000 | 328,500 | 328,500 | 859 |
| 2018/05/08 | 329,000 | 331,000 | 328,500 | 329,000 | 779 |
| 2018/05/07 | 328,500 | 330,500 | 327,000 | 329,500 | 580 |
| 2018/05/02 | 330,000 | 331,000 | 328,500 | 328,500 | 580 |
| 2018/05/01 | 330,000 | 333,000 | 330,000 | 330,000 | 602 |
| 2018/04/27 | 329,000 | 332,500 | 327,500 | 332,500 | 865 |
| 2018/04/26 | 326,500 | 329,000 | 325,500 | 327,500 | 638 |
| 2018/04/25 | 326,500 | 328,500 | 324,500 | 328,500 | 709 |
| 2018/04/24 | 324,500 | 327,000 | 323,500 | 327,000 | 612 |
| 2018/04/23 | 322,000 | 324,500 | 320,000 | 323,500 | 518 |
| 2018/04/20 | 321,500 | 322,000 | 318,000 | 320,000 | 459 |
| 2018/04/19 | 321,000 | 322,000 | 319,500 | 322,000 | 448 |
| 2018/04/18 | 318,000 | 321,000 | 318,000 | 321,000 | 566 |
| 2018/04/17 | 317,000 | 319,500 | 317,000 | 319,000 | 459 |
| 2018/04/16 | 322,500 | 322,500 | 317,000 | 317,000 | 963 |
| 2018/04/13 | 324,000 | 324,000 | 321,500 | 321,500 | 584 |
| 2018/04/12 | 320,000 | 324,000 | 318,000 | 324,000 | 746 |
| 2018/04/11 | 322,000 | 322,000 | 317,500 | 317,500 | 525 |
| 2018/04/10 | 320,000 | 323,000 | 318,500 | 320,500 | 734 |
| 2018/04/09 | 320,000 | 321,500 | 318,000 | 318,000 | 726 |
| 2018/04/06 | 322,000 | 324,000 | 318,000 | 318,000 | 804 |
| 2018/04/05 | 320,500 | 325,500 | 320,500 | 322,500 | 986 |
| 2018/04/04 | 325,500 | 328,000 | 320,000 | 320,000 | 891 |
| 2018/04/03 | 323,500 | 327,000 | 323,500 | 325,500 | 402 |
| 2018/04/02 | 322,000 | 327,000 | 322,000 | 325,000 | 426 |
| 2018/03/30 | 318,500 | 325,000 | 318,500 | 323,500 | 750 |
| 2018/03/29 | 318,000 | 323,000 | 317,000 | 320,000 | 684 |
| 2018/03/28 | 313,000 | 318,500 | 312,500 | 314,500 | 1,073 |
| 2018/03/27 | 318,500 | 318,500 | 313,000 | 314,000 | 472 |
| 2018/03/26 | 314,000 | 316,500 | 313,500 | 313,500 | 772 |
| 2018/03/23 | 315,500 | 319,500 | 315,500 | 315,500 | 641 |
| 2018/03/22 | 316,500 | 320,500 | 315,000 | 318,500 | 661 |
| 2018/03/20 | 316,000 | 319,000 | 316,000 | 318,000 | 404 |
| 2018/03/19 | 322,500 | 324,000 | 317,500 | 317,500 | 594 |
| 2018/03/16 | 321,000 | 324,000 | 320,000 | 323,500 | 446 |
| 2018/03/15 | 317,000 | 321,500 | 315,000 | 321,500 | 767 |
| 2018/03/14 | 310,500 | 315,500 | 310,500 | 314,000 | 396 |
| 2018/03/13 | 309,500 | 314,500 | 308,500 | 313,500 | 593 |
| 2018/03/12 | 312,000 | 313,000 | 309,000 | 309,000 | 705 |
| 2018/03/09 | 313,500 | 313,500 | 308,000 | 308,500 | 1,181 |
| 2018/03/08 | 313,000 | 315,000 | 310,000 | 310,500 | 750 |
| 2018/03/07 | 314,500 | 319,000 | 311,500 | 311,500 | 948 |
| 2018/03/06 | 314,000 | 317,500 | 311,500 | 314,500 | 1,280 |
| 2018/03/05 | 321,000 | 322,500 | 313,500 | 313,500 | 1,141 |
| 2018/03/02 | 322,000 | 326,500 | 319,500 | 319,500 | 1,380 |
| 2018/03/01 | 329,500 | 331,000 | 322,500 | 322,500 | 1,178 |
| 2018/02/28 | 330,500 | 333,500 | 329,500 | 332,000 | 675 |
| 2018/02/27 | 334,000 | 335,000 | 330,500 | 330,500 | 583 |
| 2018/02/26 | 331,000 | 334,500 | 331,000 | 334,000 | 653 |
| 2018/02/23 | 325,500 | 331,500 | 325,000 | 331,000 | 586 |
| 2018/02/22 | 331,500 | 331,500 | 325,500 | 325,500 | 383 |
| 2018/02/21 | 329,500 | 332,500 | 329,500 | 329,500 | 794 |
| 2018/02/20 | 329,000 | 331,000 | 326,000 | 329,500 | 616 |
| 2018/02/19 | 324,000 | 327,000 | 324,000 | 326,500 | 388 |
| 2018/02/16 | 316,000 | 324,000 | 316,000 | 322,000 | 383 |
| 2018/02/15 | 320,000 | 320,500 | 317,500 | 318,000 | 537 |
| 2018/02/14 | 319,500 | 322,500 | 317,000 | 318,000 | 739 |
| 2018/02/13 | 320,000 | 324,500 | 319,000 | 319,500 | 658 |
| 2018/02/09 | 315,000 | 319,000 | 314,500 | 316,500 | 1,286 |
| 2018/02/08 | 322,000 | 326,000 | 320,000 | 326,000 | 898 |
| 2018/02/07 | 315,000 | 324,000 | 314,500 | 315,500 | 961 |
| 2018/02/06 | 312,000 | 318,000 | 304,500 | 311,000 | 1,922 |
| 2018/02/05 | 327,000 | 327,000 | 324,000 | 326,000 | 813 |
| 2018/02/02 | 331,500 | 332,500 | 328,500 | 328,500 | 816 |
| 2018/02/01 | 332,000 | 335,000 | 331,500 | 333,000 | 578 |
| 2018/01/31 | 336,000 | 336,000 | 331,500 | 333,000 | 1,068 |
| 2018/01/30 | 336,500 | 338,000 | 334,500 | 336,000 | 927 |
| 2018/01/29 | 337,000 | 337,000 | 333,500 | 334,500 | 579 |
| 2018/01/26 | 337,500 | 338,500 | 336,500 | 337,500 | 976 |
| 2018/01/25 | 338,000 | 339,000 | 333,000 | 335,000 | 1,210 |
| 2018/01/24 | 336,500 | 338,500 | 334,500 | 337,500 | 945 |
| 2018/01/23 | 336,000 | 337,000 | 333,000 | 336,500 | 809 |
| 2018/01/22 | 335,000 | 336,500 | 333,000 | 336,000 | 527 |
| 2018/01/19 | 334,500 | 336,000 | 334,500 | 336,000 | 509 |
| 2018/01/18 | 333,500 | 337,500 | 333,500 | 334,500 | 2,101 |
| 2018/01/17 | 333,000 | 335,000 | 332,500 | 334,500 | 1,211 |
| 2018/01/16 | 332,500 | 333,000 | 331,000 | 333,000 | 506 |
| 2018/01/15 | 330,500 | 333,500 | 327,000 | 331,000 | 1,273 |
| 2018/01/12 | 333,000 | 333,500 | 331,000 | 331,000 | 933 |
| 2018/01/11 | 332,000 | 333,500 | 332,000 | 333,500 | 681 |
| 2018/01/10 | 329,000 | 332,000 | 328,000 | 332,000 | 927 |
| 2018/01/09 | 323,000 | 329,000 | 323,000 | 329,000 | 747 |
| 2018/01/05 | 324,000 | 324,500 | 322,500 | 323,500 | 498 |
| 2018/01/04 | 323,500 | 325,000 | 322,500 | 324,000 | 1,456 |