積水ハウス・リート投資法人(3309)の株価時系列情報
積水ハウス・リート投資法人(3309)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 | 130,100 | 131,700 | 129,700 | 131,400 | 1,318 |
| 2015/12/29 | 130,000 | 131,000 | 129,700 | 130,500 | 1,013 |
| 2015/12/28 | 129,000 | 130,900 | 128,400 | 130,800 | 1,351 |
| 2015/12/25 | 127,600 | 129,900 | 127,500 | 129,400 | 2,214 |
| 2015/12/24 | 128,900 | 130,400 | 128,000 | 129,500 | 2,004 |
| 2015/12/22 | 130,400 | 130,700 | 129,100 | 130,100 | 2,183 |
| 2015/12/21 | 130,500 | 130,800 | 128,800 | 130,400 | 2,345 |
| 2015/12/18 | 129,800 | 130,500 | 127,500 | 129,500 | 2,445 |
| 2015/12/17 | 128,700 | 130,500 | 127,400 | 127,400 | 2,635 |
| 2015/12/16 | 128,300 | 128,600 | 126,700 | 128,200 | 2,007 |
| 2015/12/15 | 128,600 | 129,900 | 126,900 | 128,600 | 1,626 |
| 2015/12/14 | 128,600 | 129,000 | 126,700 | 128,600 | 494 |
| 2015/12/11 | 130,200 | 130,400 | 129,000 | 129,500 | 1,349 |
| 2015/12/10 | 129,300 | 130,500 | 128,800 | 130,200 | 2,025 |
| 2015/12/09 | 130,000 | 130,500 | 129,300 | 130,500 | 1,512 |
| 2015/12/08 | 128,500 | 130,200 | 128,500 | 129,700 | 1,862 |
| 2015/12/07 | 128,300 | 129,800 | 127,500 | 129,700 | 1,481 |
| 2015/12/04 | 127,700 | 129,000 | 127,600 | 128,200 | 540 |
| 2015/12/03 | 128,000 | 129,700 | 126,700 | 129,700 | 1,667 |
| 2015/12/02 | 129,400 | 129,900 | 127,300 | 128,200 | 1,696 |
| 2015/12/01 | 129,000 | 129,000 | 127,400 | 129,000 | 1,849 |
| 2015/11/30 | 127,300 | 128,900 | 127,300 | 128,700 | 1,542 |
| 2015/11/27 | 128,400 | 129,400 | 127,000 | 129,300 | 1,133 |
| 2015/11/26 | 128,000 | 129,000 | 128,000 | 128,500 | 938 |
| 2015/11/25 | 129,000 | 129,300 | 126,600 | 128,400 | 1,787 |
| 2015/11/24 | 128,900 | 129,000 | 127,400 | 128,200 | 1,798 |
| 2015/11/20 | 127,500 | 129,000 | 126,200 | 129,000 | 1,950 |
| 2015/11/19 | 127,200 | 128,000 | 125,900 | 127,900 | 2,421 |
| 2015/11/18 | 126,800 | 127,400 | 126,000 | 127,000 | 1,047 |
| 2015/11/17 | 126,000 | 127,400 | 126,000 | 126,900 | 1,593 |
| 2015/11/16 | 124,300 | 127,200 | 124,300 | 126,200 | 1,050 |
| 2015/11/13 | 125,400 | 126,500 | 125,000 | 126,300 | 1,286 |
| 2015/11/12 | 125,800 | 126,500 | 125,400 | 125,400 | 1,123 |
| 2015/11/11 | 125,900 | 126,900 | 125,400 | 126,600 | 1,503 |
| 2015/11/10 | 124,800 | 126,000 | 124,000 | 126,000 | 1,794 |
| 2015/11/09 | 124,000 | 125,600 | 123,700 | 125,000 | 695 |
| 2015/11/06 | 125,600 | 125,900 | 124,100 | 124,700 | 885 |
| 2015/11/05 | 124,500 | 126,200 | 124,000 | 124,700 | 1,496 |
| 2015/11/04 | 123,500 | 126,600 | 123,400 | 126,400 | 2,660 |
| 2015/11/02 | 124,100 | 124,700 | 123,800 | 123,800 | 1,434 |
| 2015/10/30 | 125,200 | 126,300 | 124,600 | 124,700 | 1,423 |
| 2015/10/29 | 126,500 | 127,100 | 125,300 | 125,900 | 1,396 |
| 2015/10/28 | 126,200 | 127,500 | 126,200 | 126,300 | 2,147 |
| 2015/10/27 | 128,800 | 129,500 | 127,100 | 129,000 | 2,384 |
| 2015/10/26 | 127,100 | 128,900 | 127,100 | 128,200 | 1,884 |
| 2015/10/23 | 125,600 | 128,200 | 125,600 | 127,300 | 1,482 |
| 2015/10/22 | 126,900 | 127,700 | 124,600 | 126,000 | 2,198 |
| 2015/10/21 | 128,000 | 128,000 | 125,000 | 125,700 | 1,784 |
| 2015/10/20 | 126,000 | 128,000 | 125,300 | 126,900 | 1,705 |
| 2015/10/19 | 128,100 | 128,900 | 124,200 | 125,700 | 1,861 |
| 2015/10/16 | 126,200 | 128,200 | 126,200 | 128,000 | 956 |
| 2015/10/15 | 129,000 | 129,000 | 125,600 | 126,100 | 1,272 |
| 2015/10/14 | 127,000 | 129,300 | 126,200 | 128,600 | 2,423 |
| 2015/10/13 | 126,100 | 127,900 | 126,100 | 126,700 | 1,323 |
| 2015/10/09 | 125,100 | 127,400 | 125,100 | 126,900 | 1,184 |
| 2015/10/08 | 129,300 | 129,300 | 125,500 | 126,400 | 1,993 |
| 2015/10/07 | 128,000 | 129,000 | 126,000 | 126,800 | 2,440 |
| 2015/10/06 | 127,800 | 128,300 | 126,700 | 127,800 | 1,541 |
| 2015/10/05 | 124,800 | 127,800 | 124,700 | 126,700 | 2,256 |
| 2015/10/02 | 124,900 | 126,500 | 123,600 | 125,000 | 1,278 |
| 2015/10/01 | 125,000 | 126,400 | 124,000 | 125,800 | 2,017 |
| 2015/09/30 | 125,700 | 125,700 | 121,500 | 123,800 | 3,220 |
| 2015/09/29 | 125,900 | 125,900 | 122,100 | 122,800 | 2,778 |
| 2015/09/28 | 125,400 | 126,300 | 124,900 | 126,000 | 1,190 |
| 2015/09/25 | 118,700 | 127,000 | 118,700 | 126,400 | 3,852 |
| 2015/09/24 | 119,500 | 122,300 | 118,800 | 119,200 | 2,493 |
| 2015/09/18 | 120,000 | 120,800 | 119,200 | 119,500 | 2,061 |
| 2015/09/17 | 118,000 | 120,400 | 118,000 | 119,700 | 1,382 |
| 2015/09/16 | 118,600 | 119,200 | 116,500 | 118,000 | 2,206 |
| 2015/09/15 | 116,600 | 119,100 | 116,000 | 118,100 | 2,007 |
| 2015/09/14 | 119,700 | 120,000 | 117,300 | 117,300 | 2,662 |
| 2015/09/11 | 112,700 | 117,900 | 111,500 | 117,900 | 3,086 |
| 2015/09/10 | 112,500 | 113,000 | 110,500 | 112,900 | 3,531 |
| 2015/09/09 | 114,400 | 115,200 | 112,100 | 112,500 | 3,289 |
| 2015/09/08 | 112,800 | 114,500 | 111,000 | 111,400 | 3,691 |
| 2015/09/07 | 113,100 | 114,700 | 111,500 | 112,700 | 2,776 |
| 2015/09/04 | 117,300 | 117,400 | 115,500 | 115,500 | 3,573 |
| 2015/09/03 | 117,000 | 118,500 | 115,300 | 115,800 | 2,708 |
| 2015/09/02 | 118,500 | 120,100 | 116,300 | 117,000 | 2,185 |
| 2015/09/01 | 122,300 | 122,300 | 118,600 | 118,800 | 1,476 |
| 2015/08/31 | 123,400 | 124,200 | 120,100 | 121,900 | 2,391 |
| 2015/08/28 | 122,700 | 123,200 | 120,600 | 121,000 | 1,611 |
| 2015/08/27 | 120,100 | 122,400 | 120,000 | 120,400 | 1,504 |
| 2015/08/26 | 119,000 | 120,600 | 118,500 | 118,700 | 2,712 |
| 2015/08/25 | 116,500 | 122,900 | 115,500 | 118,000 | 3,561 |
| 2015/08/24 | 123,900 | 125,300 | 120,500 | 121,500 | 2,655 |
| 2015/08/21 | 128,000 | 128,500 | 126,600 | 126,700 | 1,414 |
| 2015/08/20 | 130,800 | 130,900 | 129,300 | 129,300 | 1,199 |
| 2015/08/19 | 131,000 | 131,500 | 130,400 | 130,400 | 568 |
| 2015/08/18 | 130,600 | 131,500 | 130,400 | 131,400 | 1,279 |
| 2015/08/17 | 132,100 | 132,100 | 130,600 | 130,600 | 570 |
| 2015/08/14 | 131,000 | 132,000 | 130,600 | 132,000 | 1,358 |
| 2015/08/13 | 130,400 | 131,100 | 130,300 | 131,000 | 1,132 |
| 2015/08/12 | 130,400 | 131,300 | 130,200 | 131,200 | 988 |
| 2015/08/11 | 130,100 | 131,500 | 130,000 | 131,400 | 1,404 |
| 2015/08/10 | 129,900 | 131,200 | 129,900 | 131,200 | 631 |
| 2015/08/07 | 130,700 | 130,800 | 129,800 | 129,800 | 1,445 |
| 2015/08/06 | 131,000 | 131,000 | 129,000 | 130,700 | 2,397 |
| 2015/08/05 | 129,500 | 131,000 | 129,100 | 130,500 | 1,526 |
| 2015/08/04 | 130,200 | 130,800 | 130,000 | 130,000 | 1,319 |
| 2015/08/03 | 129,900 | 130,400 | 129,700 | 130,400 | 1,904 |
| 2015/07/31 | 128,500 | 129,600 | 128,200 | 129,600 | 1,557 |
| 2015/07/30 | 128,800 | 128,800 | 127,900 | 128,400 | 855 |
| 2015/07/29 | 128,300 | 128,500 | 127,500 | 127,600 | 1,381 |
| 2015/07/28 | 127,600 | 129,300 | 126,900 | 129,000 | 1,511 |
| 2015/07/27 | 129,000 | 129,300 | 128,200 | 128,900 | 863 |
| 2015/07/24 | 126,700 | 129,700 | 126,700 | 128,500 | 2,585 |
| 2015/07/23 | 127,500 | 127,800 | 126,400 | 126,400 | 4,441 |
| 2015/07/22 | 129,100 | 130,100 | 128,600 | 128,600 | 4,725 |
| 2015/07/21 | 130,700 | 131,000 | 129,700 | 130,700 | 1,422 |
| 2015/07/17 | 130,200 | 130,900 | 129,600 | 130,400 | 2,585 |
| 2015/07/16 | 129,500 | 130,100 | 128,700 | 130,000 | 3,584 |
| 2015/07/15 | 127,300 | 129,800 | 127,300 | 129,100 | 2,155 |
| 2015/07/14 | 128,000 | 130,400 | 127,200 | 127,600 | 3,205 |
| 2015/07/13 | 125,000 | 127,500 | 124,600 | 126,900 | 3,088 |
| 2015/07/10 | 124,100 | 126,000 | 122,800 | 123,300 | 2,323 |
| 2015/07/09 | 121,900 | 125,300 | 119,600 | 124,500 | 5,728 |
| 2015/07/08 | 126,700 | 127,600 | 124,100 | 125,400 | 9,769 |
| 2015/07/07 | 129,000 | 129,400 | 126,500 | 127,000 | 4,757 |
| 2015/07/06 | 130,100 | 131,000 | 127,900 | 128,600 | 4,042 |
| 2015/07/03 | 132,800 | 133,600 | 130,600 | 131,500 | 4,949 |
| 2015/07/02 | 134,600 | 135,800 | 131,100 | 132,700 | 3,861 |
| 2015/07/01 | 134,500 | 135,000 | 133,600 | 134,500 | 2,044 |
| 2015/06/30 | 135,800 | 135,900 | 133,900 | 134,100 | 3,429 |
| 2015/06/29 | 134,300 | 135,700 | 134,100 | 135,100 | 4,153 |
| 2015/06/26 | 136,800 | 137,300 | 136,400 | 136,800 | 1,800 |
| 2015/06/25 | 136,100 | 136,900 | 135,600 | 136,900 | 2,077 |
| 2015/06/24 | 136,900 | 136,900 | 136,300 | 136,700 | 972 |
| 2015/06/23 | 136,600 | 137,000 | 136,000 | 137,000 | 2,105 |
| 2015/06/22 | 135,300 | 136,500 | 135,000 | 136,400 | 2,309 |
| 2015/06/19 | 135,000 | 135,500 | 134,300 | 134,700 | 1,630 |
| 2015/06/18 | 136,500 | 136,800 | 134,400 | 134,700 | 3,664 |
| 2015/06/17 | 137,300 | 137,600 | 136,300 | 136,300 | 1,637 |
| 2015/06/16 | 136,000 | 137,900 | 136,000 | 137,700 | 2,536 |
| 2015/06/15 | 135,900 | 136,800 | 135,900 | 136,600 | 1,544 |
| 2015/06/12 | 135,700 | 136,300 | 135,600 | 135,900 | 2,950 |
| 2015/06/11 | 137,100 | 137,300 | 136,000 | 136,000 | 3,378 |
| 2015/06/10 | 137,600 | 137,700 | 136,800 | 137,100 | 3,436 |
| 2015/06/09 | 137,400 | 138,100 | 137,200 | 138,100 | 1,800 |
| 2015/06/08 | 137,300 | 138,400 | 137,200 | 137,700 | 2,387 |
| 2015/06/05 | 138,400 | 138,500 | 137,600 | 137,600 | 2,078 |
| 2015/06/04 | 139,000 | 139,700 | 138,300 | 138,400 | 2,457 |
| 2015/06/03 | 139,400 | 139,700 | 138,100 | 139,000 | 3,513 |
| 2015/06/02 | 141,100 | 141,400 | 139,400 | 139,800 | 2,564 |
| 2015/06/01 | 139,500 | 141,200 | 139,200 | 141,100 | 4,678 |
| 2015/05/29 | 139,000 | 139,800 | 138,200 | 139,800 | 12,903 |
| 2015/05/28 | 138,200 | 139,500 | 138,100 | 139,500 | 5,846 |
| 2015/05/27 | 138,400 | 139,700 | 138,400 | 139,300 | 3,075 |
| 2015/05/26 | 138,900 | 139,800 | 138,800 | 139,800 | 3,859 |
| 2015/05/25 | 138,200 | 139,200 | 138,200 | 138,900 | 4,506 |
| 2015/05/22 | 137,900 | 138,200 | 137,100 | 138,200 | 4,655 |
| 2015/05/21 | 138,400 | 138,600 | 137,800 | 137,900 | 6,873 |
| 2015/05/20 | 137,000 | 138,800 | 136,700 | 137,600 | 38,235 |
| 2015/05/19 | 141,400 | 143,900 | 139,100 | 142,500 | 17,659 |
| 2015/05/18 | 141,100 | 141,200 | 139,000 | 141,200 | 3,543 |
| 2015/05/15 | 137,000 | 142,000 | 137,000 | 140,000 | 10,676 |
| 2015/05/14 | 137,400 | 138,600 | 136,900 | 137,300 | 2,858 |
| 2015/05/13 | 137,900 | 139,700 | 136,400 | 137,100 | 19,831 |
| 2015/05/12 | 138,300 | 138,800 | 135,200 | 135,300 | 11,047 |
| 2015/05/11 | 138,100 | 138,900 | 137,600 | 138,200 | 2,391 |
| 2015/05/08 | 138,000 | 139,300 | 138,000 | 138,400 | 1,662 |
| 2015/05/07 | 140,100 | 140,100 | 137,400 | 138,100 | 1,924 |
| 2015/05/01 | 141,900 | 142,600 | 140,400 | 140,600 | 4,184 |
| 2015/04/30 | 144,000 | 144,000 | 141,000 | 141,900 | 9,982 |
| 2015/04/28 | 143,900 | 144,600 | 142,300 | 142,600 | 7,170 |
| 2015/04/27 | 144,000 | 145,400 | 143,900 | 144,700 | 10,786 |
| 2015/04/24 | 143,000 | 144,600 | 143,000 | 143,800 | 2,887 |
| 2015/04/23 | 143,100 | 143,900 | 141,800 | 142,000 | 2,213 |
| 2015/04/22 | 144,000 | 145,200 | 143,500 | 143,600 | 3,261 |
| 2015/04/21 | 143,000 | 144,200 | 142,100 | 144,000 | 2,561 |
| 2015/04/20 | 140,600 | 143,000 | 140,600 | 143,000 | 1,755 |
| 2015/04/17 | 141,600 | 144,000 | 141,000 | 143,000 | 3,333 |
| 2015/04/16 | 140,600 | 142,000 | 139,900 | 141,900 | 2,148 |
| 2015/04/15 | 140,900 | 140,900 | 139,500 | 140,600 | 1,393 |
| 2015/04/14 | 141,100 | 141,400 | 139,900 | 140,900 | 1,074 |
| 2015/04/13 | 141,000 | 141,200 | 139,800 | 141,200 | 1,739 |
| 2015/04/10 | 140,500 | 141,000 | 140,100 | 141,000 | 2,113 |
| 2015/04/09 | 138,500 | 140,700 | 138,500 | 140,500 | 3,724 |
| 2015/04/08 | 138,800 | 139,500 | 138,200 | 139,400 | 2,496 |
| 2015/04/07 | 139,000 | 139,000 | 137,300 | 138,900 | 2,903 |
| 2015/04/06 | 136,600 | 139,200 | 136,200 | 138,000 | 1,293 |
| 2015/04/03 | 137,300 | 138,600 | 136,800 | 137,200 | 1,045 |
| 2015/04/02 | 138,100 | 138,900 | 137,200 | 138,900 | 1,358 |
| 2015/04/01 | 137,900 | 139,500 | 136,800 | 137,700 | 3,676 |
| 2015/03/31 | 139,000 | 139,500 | 137,900 | 138,600 | 2,666 |
| 2015/03/30 | 139,300 | 139,500 | 137,300 | 138,000 | 1,932 |
| 2015/03/27 | 137,800 | 139,800 | 136,900 | 138,000 | 1,975 |
| 2015/03/26 | 137,300 | 139,600 | 136,600 | 137,400 | 2,604 |
| 2015/03/25 | 138,100 | 139,000 | 137,800 | 139,000 | 2,480 |
| 2015/03/24 | 138,100 | 138,100 | 135,700 | 138,100 | 2,027 |
| 2015/03/23 | 138,300 | 138,800 | 136,500 | 138,100 | 1,944 |
| 2015/03/20 | 134,300 | 138,000 | 133,900 | 138,000 | 5,074 |
| 2015/03/19 | 133,700 | 134,500 | 133,000 | 133,800 | 2,326 |
| 2015/03/18 | 133,500 | 133,700 | 132,000 | 133,700 | 2,296 |
| 2015/03/17 | 133,300 | 133,500 | 132,100 | 133,500 | 1,914 |
| 2015/03/16 | 131,300 | 133,300 | 131,200 | 133,000 | 2,483 |
| 2015/03/13 | 133,000 | 133,500 | 131,900 | 132,000 | 2,929 |
| 2015/03/12 | 132,100 | 133,000 | 131,300 | 131,900 | 3,032 |
| 2015/03/11 | 131,000 | 133,800 | 131,000 | 132,200 | 3,510 |
| 2015/03/10 | 131,900 | 132,700 | 131,200 | 132,700 | 1,757 |
| 2015/03/09 | 131,200 | 132,100 | 131,100 | 131,800 | 2,474 |
| 2015/03/06 | 133,500 | 133,900 | 132,500 | 132,500 | 4,960 |
| 2015/03/05 | 133,500 | 133,900 | 133,100 | 133,600 | 1,616 |
| 2015/03/04 | 134,200 | 134,300 | 133,400 | 133,800 | 2,605 |
| 2015/03/03 | 134,400 | 134,900 | 134,200 | 134,400 | 2,663 |
| 2015/03/02 | 135,500 | 136,000 | 134,700 | 134,700 | 2,273 |
| 2015/02/27 | 135,400 | 136,300 | 134,700 | 134,700 | 4,106 |
| 2015/02/26 | 134,100 | 135,800 | 134,000 | 135,200 | 3,731 |
| 2015/02/25 | 134,200 | 134,900 | 134,100 | 134,400 | 1,523 |
| 2015/02/24 | 134,100 | 134,700 | 134,000 | 134,200 | 2,100 |
| 2015/02/23 | 134,600 | 134,900 | 134,000 | 134,200 | 3,211 |
| 2015/02/20 | 136,500 | 136,900 | 135,100 | 135,200 | 2,091 |
| 2015/02/19 | 138,000 | 138,000 | 136,300 | 137,000 | 1,515 |
| 2015/02/18 | 137,800 | 138,000 | 136,900 | 137,500 | 1,926 |
| 2015/02/17 | 137,100 | 137,600 | 135,900 | 137,400 | 2,126 |
| 2015/02/16 | 138,400 | 138,800 | 136,900 | 137,900 | 1,165 |
| 2015/02/13 | 137,300 | 138,400 | 136,200 | 138,400 | 2,153 |
| 2015/02/12 | 135,000 | 137,300 | 133,900 | 137,300 | 3,665 |
| 2015/02/10 | 135,100 | 135,500 | 133,700 | 133,900 | 4,635 |
| 2015/02/09 | 138,100 | 138,400 | 135,500 | 135,700 | 2,391 |
| 2015/02/06 | 138,500 | 138,500 | 136,600 | 137,900 | 2,772 |
| 2015/02/05 | 135,000 | 137,800 | 134,500 | 137,000 | 3,514 |
| 2015/02/04 | 139,700 | 139,700 | 134,900 | 135,200 | 3,592 |
| 2015/02/03 | 140,100 | 140,700 | 135,800 | 136,000 | 7,240 |
| 2015/02/02 | 142,600 | 143,600 | 138,800 | 142,500 | 8,991 |
| 2015/01/30 | 139,800 | 145,000 | 138,800 | 143,000 | 22,914 |
| 2015/01/29 | 140,000 | 143,200 | 137,700 | 137,800 | 44,492 |
| 2015/01/28 | 141,900 | 142,500 | 138,600 | 139,500 | 10,346 |
| 2015/01/27 | 141,500 | 143,200 | 139,100 | 141,300 | 16,467 |
| 2015/01/26 | 147,000 | 147,200 | 142,400 | 144,400 | 12,574 |
| 2015/01/23 | 147,700 | 148,400 | 145,600 | 146,600 | 13,883 |
| 2015/01/22 | 148,700 | 149,000 | 147,100 | 147,200 | 9,134 |
| 2015/01/21 | 147,000 | 148,700 | 146,000 | 148,600 | 13,251 |
| 2015/01/20 | 144,900 | 146,700 | 143,500 | 146,300 | 11,735 |
| 2015/01/19 | 145,600 | 147,600 | 144,600 | 145,000 | 10,192 |
| 2015/01/16 | 145,300 | 145,700 | 140,500 | 145,200 | 9,865 |
| 2015/01/15 | 145,600 | 145,900 | 144,600 | 145,500 | 9,526 |
| 2015/01/14 | 143,900 | 145,800 | 143,300 | 144,500 | 12,111 |
| 2015/01/13 | 144,300 | 144,700 | 142,900 | 143,200 | 12,949 |
| 2015/01/09 | 144,900 | 145,000 | 143,800 | 144,600 | 8,555 |
| 2015/01/08 | 143,300 | 144,900 | 143,300 | 144,500 | 10,648 |
| 2015/01/07 | 142,000 | 143,900 | 140,900 | 143,100 | 10,141 |
| 2015/01/06 | 139,000 | 143,500 | 138,500 | 142,500 | 18,061 |
| 2015/01/05 | 139,800 | 139,800 | 136,800 | 139,800 | 7,217 |