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 |
|---|---|---|---|---|---|
| 2016/12/30 | 149,100 | 150,800 | 149,100 | 150,100 | 3,838 |
| 2016/12/29 | 149,200 | 150,000 | 148,400 | 149,300 | 2,840 |
| 2016/12/28 | 151,400 | 151,800 | 149,100 | 150,300 | 2,386 |
| 2016/12/27 | 147,100 | 151,600 | 145,600 | 151,400 | 3,879 |
| 2016/12/26 | 145,900 | 149,400 | 144,900 | 148,000 | 3,541 |
| 2016/12/22 | 144,000 | 146,200 | 143,500 | 145,300 | 2,606 |
| 2016/12/21 | 144,800 | 144,800 | 143,000 | 143,300 | 1,127 |
| 2016/12/20 | 141,800 | 144,700 | 141,100 | 144,500 | 1,946 |
| 2016/12/19 | 141,800 | 144,200 | 141,800 | 142,600 | 1,609 |
| 2016/12/16 | 142,500 | 143,900 | 140,500 | 142,400 | 1,583 |
| 2016/12/15 | 142,300 | 142,800 | 140,100 | 141,800 | 1,810 |
| 2016/12/14 | 143,400 | 144,200 | 141,600 | 142,800 | 1,524 |
| 2016/12/13 | 142,800 | 145,000 | 142,800 | 144,500 | 3,747 |
| 2016/12/12 | 139,000 | 144,600 | 138,600 | 143,300 | 4,102 |
| 2016/12/09 | 139,500 | 140,800 | 138,600 | 139,200 | 2,462 |
| 2016/12/08 | 138,800 | 141,500 | 138,600 | 140,100 | 2,126 |
| 2016/12/07 | 139,300 | 139,400 | 138,500 | 139,000 | 1,448 |
| 2016/12/06 | 138,000 | 139,600 | 138,000 | 139,400 | 2,153 |
| 2016/12/05 | 139,800 | 140,800 | 138,200 | 139,100 | 2,512 |
| 2016/12/02 | 138,900 | 139,300 | 137,700 | 138,000 | 3,234 |
| 2016/12/01 | 142,100 | 143,000 | 138,900 | 138,900 | 3,463 |
| 2016/11/30 | 142,400 | 143,300 | 141,100 | 142,600 | 4,563 |
| 2016/11/29 | 141,900 | 143,500 | 141,800 | 143,000 | 1,926 |
| 2016/11/28 | 141,400 | 143,400 | 141,400 | 141,800 | 1,664 |
| 2016/11/25 | 142,700 | 143,400 | 141,200 | 141,900 | 1,379 |
| 2016/11/24 | 141,500 | 143,500 | 140,600 | 143,100 | 2,445 |
| 2016/11/22 | 139,200 | 141,800 | 139,100 | 140,500 | 1,357 |
| 2016/11/21 | 141,600 | 143,000 | 139,200 | 139,900 | 1,885 |
| 2016/11/18 | 143,400 | 144,000 | 141,500 | 141,900 | 2,395 |
| 2016/11/17 | 141,700 | 143,000 | 140,100 | 142,000 | 2,811 |
| 2016/11/16 | 142,100 | 142,800 | 139,400 | 140,700 | 1,863 |
| 2016/11/15 | 138,000 | 142,900 | 138,000 | 142,100 | 3,216 |
| 2016/11/14 | 141,200 | 142,600 | 138,600 | 139,100 | 1,639 |
| 2016/11/11 | 142,000 | 143,700 | 140,800 | 142,400 | 2,831 |
| 2016/11/10 | 144,500 | 144,500 | 140,300 | 143,500 | 4,477 |
| 2016/11/09 | 139,700 | 140,700 | 135,000 | 139,900 | 2,625 |
| 2016/11/08 | 140,800 | 141,900 | 138,800 | 140,500 | 3,566 |
| 2016/11/07 | 139,400 | 140,700 | 138,700 | 139,400 | 2,454 |
| 2016/11/04 | 139,000 | 139,900 | 137,900 | 138,800 | 3,556 |
| 2016/11/02 | 139,800 | 140,700 | 137,600 | 139,000 | 2,531 |
| 2016/11/01 | 139,000 | 141,900 | 138,800 | 140,700 | 2,723 |
| 2016/10/31 | 139,500 | 142,200 | 139,200 | 141,700 | 4,644 |
| 2016/10/28 | 141,100 | 141,600 | 139,100 | 140,200 | 3,983 |
| 2016/10/27 | 141,900 | 143,900 | 140,500 | 143,000 | 4,771 |
| 2016/10/26 | 146,400 | 147,800 | 146,400 | 147,400 | 3,154 |
| 2016/10/25 | 148,300 | 148,500 | 146,600 | 147,500 | 3,152 |
| 2016/10/24 | 147,700 | 150,000 | 147,700 | 149,200 | 3,052 |
| 2016/10/21 | 150,000 | 150,000 | 147,500 | 149,200 | 6,689 |
| 2016/10/20 | 150,500 | 150,900 | 147,500 | 148,400 | 4,967 |
| 2016/10/19 | 149,400 | 151,400 | 148,200 | 150,500 | 4,618 |
| 2016/10/18 | 151,500 | 152,400 | 149,400 | 150,100 | 4,948 |
| 2016/10/17 | 154,400 | 154,700 | 150,800 | 151,700 | 4,401 |
| 2016/10/14 | 157,200 | 157,500 | 154,200 | 154,400 | 4,596 |
| 2016/10/13 | 155,000 | 157,900 | 154,700 | 157,900 | 3,965 |
| 2016/10/12 | 152,200 | 155,000 | 152,200 | 155,000 | 3,814 |
| 2016/10/11 | 153,800 | 154,400 | 152,100 | 154,400 | 2,432 |
| 2016/10/07 | 151,500 | 153,500 | 150,400 | 153,100 | 2,713 |
| 2016/10/06 | 151,600 | 154,000 | 150,500 | 151,400 | 3,173 |
| 2016/10/05 | 153,000 | 153,400 | 150,600 | 152,700 | 4,576 |
| 2016/10/04 | 151,000 | 152,700 | 149,500 | 152,700 | 2,414 |
| 2016/10/03 | 153,100 | 153,200 | 151,100 | 152,500 | 2,630 |
| 2016/09/30 | 149,100 | 155,600 | 148,700 | 155,400 | 5,535 |
| 2016/09/29 | 151,600 | 151,600 | 148,600 | 150,700 | 2,463 |
| 2016/09/28 | 152,600 | 152,600 | 149,900 | 151,700 | 3,113 |
| 2016/09/27 | 153,100 | 153,400 | 151,300 | 153,000 | 4,207 |
| 2016/09/26 | 154,200 | 155,500 | 153,200 | 153,700 | 3,691 |
| 2016/09/23 | 149,000 | 155,900 | 149,000 | 154,900 | 6,988 |
| 2016/09/21 | 147,300 | 149,900 | 147,300 | 149,500 | 3,372 |
| 2016/09/20 | 148,600 | 148,900 | 145,800 | 147,800 | 5,429 |
| 2016/09/16 | 146,700 | 146,900 | 144,000 | 146,400 | 28,013 |
| 2016/09/15 | 146,000 | 146,500 | 143,500 | 146,000 | 6,611 |
| 2016/09/14 | 146,300 | 148,700 | 145,600 | 146,700 | 5,517 |
| 2016/09/13 | 149,200 | 149,200 | 145,400 | 147,700 | 4,340 |
| 2016/09/12 | 146,700 | 148,900 | 145,900 | 147,300 | 3,478 |
| 2016/09/09 | 149,900 | 150,000 | 147,300 | 148,800 | 5,331 |
| 2016/09/08 | 148,600 | 150,000 | 148,300 | 149,500 | 3,995 |
| 2016/09/07 | 149,000 | 150,000 | 147,500 | 149,300 | 4,476 |
| 2016/09/06 | 149,400 | 149,800 | 148,200 | 149,800 | 4,157 |
| 2016/09/05 | 146,300 | 149,300 | 145,900 | 149,200 | 4,103 |
| 2016/09/02 | 146,500 | 147,700 | 143,900 | 147,000 | 8,288 |
| 2016/09/01 | 148,600 | 148,800 | 143,700 | 144,900 | 4,163 |
| 2016/08/31 | 148,500 | 149,700 | 145,100 | 145,900 | 3,743 |
| 2016/08/30 | 149,700 | 150,200 | 147,500 | 148,600 | 3,232 |
| 2016/08/29 | 148,800 | 149,800 | 148,800 | 149,700 | 3,003 |
| 2016/08/26 | 146,800 | 148,800 | 146,800 | 148,000 | 2,429 |
| 2016/08/25 | 145,700 | 147,700 | 145,700 | 147,100 | 2,124 |
| 2016/08/24 | 144,100 | 147,600 | 144,100 | 147,600 | 3,735 |
| 2016/08/23 | 144,700 | 146,400 | 143,600 | 144,800 | 2,920 |
| 2016/08/22 | 146,000 | 146,600 | 143,100 | 143,600 | 2,786 |
| 2016/08/19 | 145,000 | 146,800 | 145,000 | 146,300 | 2,817 |
| 2016/08/18 | 145,000 | 146,000 | 143,600 | 145,000 | 3,509 |
| 2016/08/17 | 143,900 | 146,700 | 143,300 | 146,000 | 2,649 |
| 2016/08/16 | 146,000 | 147,000 | 144,300 | 144,600 | 2,798 |
| 2016/08/15 | 144,100 | 147,000 | 143,900 | 146,700 | 2,129 |
| 2016/08/12 | 145,000 | 147,000 | 144,400 | 146,000 | 2,978 |
| 2016/08/10 | 143,400 | 145,700 | 142,600 | 144,600 | 3,359 |
| 2016/08/09 | 143,500 | 144,400 | 142,100 | 143,000 | 2,061 |
| 2016/08/08 | 144,800 | 145,300 | 143,400 | 144,100 | 2,726 |
| 2016/08/05 | 145,500 | 145,800 | 141,500 | 142,300 | 2,955 |
| 2016/08/04 | 143,300 | 146,300 | 143,300 | 145,900 | 3,916 |
| 2016/08/03 | 144,100 | 145,700 | 142,400 | 145,300 | 2,935 |
| 2016/08/02 | 144,000 | 145,500 | 143,200 | 145,000 | 3,632 |
| 2016/08/01 | 144,100 | 145,800 | 143,600 | 145,100 | 2,239 |
| 2016/07/29 | 145,000 | 145,500 | 140,800 | 145,500 | 5,218 |
| 2016/07/28 | 142,000 | 145,300 | 141,600 | 145,300 | 4,890 |
| 2016/07/27 | 140,300 | 143,100 | 139,000 | 142,000 | 5,403 |
| 2016/07/26 | 137,600 | 140,500 | 137,500 | 140,500 | 3,595 |
| 2016/07/25 | 138,700 | 139,400 | 137,600 | 137,600 | 2,660 |
| 2016/07/22 | 135,900 | 137,600 | 134,900 | 137,600 | 2,655 |
| 2016/07/21 | 138,100 | 138,600 | 135,500 | 136,600 | 2,956 |
| 2016/07/20 | 138,500 | 139,700 | 137,800 | 138,900 | 3,870 |
| 2016/07/19 | 138,000 | 139,500 | 137,600 | 139,500 | 1,962 |
| 2016/07/15 | 139,300 | 139,300 | 137,500 | 138,300 | 3,438 |
| 2016/07/14 | 137,800 | 139,600 | 136,800 | 139,600 | 3,752 |
| 2016/07/13 | 139,200 | 139,700 | 136,500 | 137,800 | 3,540 |
| 2016/07/12 | 138,800 | 139,000 | 137,900 | 138,200 | 2,372 |
| 2016/07/11 | 135,700 | 138,800 | 134,300 | 137,800 | 3,206 |
| 2016/07/08 | 139,000 | 139,500 | 134,100 | 135,700 | 3,603 |
| 2016/07/07 | 139,500 | 139,500 | 136,600 | 139,000 | 2,873 |
| 2016/07/06 | 137,400 | 139,800 | 135,300 | 139,400 | 4,094 |
| 2016/07/05 | 139,800 | 139,800 | 137,300 | 138,900 | 1,900 |
| 2016/07/04 | 139,000 | 140,000 | 138,500 | 139,900 | 2,493 |
| 2016/07/01 | 139,000 | 140,000 | 137,600 | 139,500 | 4,030 |
| 2016/06/30 | 138,000 | 139,000 | 137,000 | 138,700 | 5,299 |
| 2016/06/29 | 136,100 | 138,000 | 134,700 | 137,300 | 4,101 |
| 2016/06/28 | 129,500 | 136,800 | 129,400 | 136,100 | 3,098 |
| 2016/06/27 | 131,400 | 133,300 | 129,000 | 129,800 | 3,299 |
| 2016/06/24 | 134,200 | 134,400 | 125,900 | 128,400 | 5,125 |
| 2016/06/23 | 132,500 | 133,400 | 130,200 | 133,200 | 3,378 |
| 2016/06/22 | 133,100 | 134,700 | 132,200 | 133,800 | 3,414 |
| 2016/06/21 | 132,200 | 134,800 | 131,600 | 134,200 | 2,987 |
| 2016/06/20 | 131,200 | 136,000 | 130,500 | 134,400 | 3,658 |
| 2016/06/17 | 132,500 | 133,800 | 132,000 | 133,100 | 2,536 |
| 2016/06/16 | 131,800 | 133,100 | 130,300 | 131,700 | 3,049 |
| 2016/06/15 | 134,000 | 134,000 | 130,700 | 132,600 | 2,641 |
| 2016/06/14 | 133,300 | 133,800 | 130,300 | 132,000 | 3,925 |
| 2016/06/13 | 137,000 | 137,200 | 134,000 | 134,000 | 1,851 |
| 2016/06/10 | 137,000 | 137,100 | 135,600 | 137,000 | 2,633 |
| 2016/06/09 | 136,200 | 137,000 | 135,000 | 137,000 | 3,105 |
| 2016/06/08 | 135,900 | 136,200 | 134,600 | 136,200 | 1,318 |
| 2016/06/07 | 136,800 | 136,800 | 135,400 | 136,000 | 1,476 |
| 2016/06/06 | 136,000 | 136,800 | 135,000 | 136,400 | 2,719 |
| 2016/06/03 | 136,300 | 136,700 | 135,600 | 136,700 | 4,041 |
| 2016/06/02 | 136,300 | 136,500 | 133,600 | 134,200 | 1,791 |
| 2016/06/01 | 136,100 | 136,600 | 134,900 | 136,400 | 3,795 |
| 2016/05/31 | 133,700 | 136,100 | 133,200 | 136,100 | 5,990 |
| 2016/05/30 | 133,300 | 134,800 | 132,700 | 134,800 | 4,192 |
| 2016/05/27 | 132,500 | 134,000 | 131,800 | 133,900 | 4,058 |
| 2016/05/26 | 134,000 | 134,400 | 131,600 | 133,600 | 5,280 |
| 2016/05/25 | 134,000 | 134,700 | 133,200 | 134,100 | 27,894 |
| 2016/05/24 | 137,500 | 140,000 | 137,000 | 138,500 | 20,830 |
| 2016/05/23 | 133,800 | 137,500 | 133,800 | 136,700 | 14,292 |
| 2016/05/20 | 132,600 | 133,800 | 132,500 | 133,800 | 4,688 |
| 2016/05/19 | 133,800 | 133,900 | 133,100 | 133,500 | 5,996 |
| 2016/05/18 | 132,500 | 133,900 | 131,000 | 133,800 | 13,900 |
| 2016/05/17 | 128,400 | 131,100 | 128,400 | 130,400 | 3,423 |
| 2016/05/16 | 131,400 | 131,400 | 128,800 | 129,200 | 3,309 |
| 2016/05/13 | 130,600 | 130,800 | 129,800 | 130,500 | 2,172 |
| 2016/05/12 | 130,500 | 131,000 | 129,200 | 130,000 | 1,262 |
| 2016/05/11 | 131,800 | 132,300 | 131,100 | 131,100 | 2,930 |
| 2016/05/10 | 129,900 | 131,800 | 129,400 | 131,800 | 8,246 |
| 2016/05/09 | 126,000 | 128,600 | 126,000 | 128,000 | 1,306 |
| 2016/05/06 | 125,800 | 127,500 | 125,700 | 126,000 | 805 |
| 2016/05/02 | 126,300 | 126,300 | 124,900 | 125,800 | 2,184 |
| 2016/04/28 | 128,800 | 128,800 | 125,700 | 126,200 | 3,200 |
| 2016/04/27 | 128,300 | 129,500 | 127,400 | 127,500 | 2,336 |
| 2016/04/26 | 131,100 | 132,000 | 129,400 | 130,400 | 3,852 |
| 2016/04/25 | 132,500 | 133,800 | 132,500 | 133,500 | 3,809 |
| 2016/04/22 | 130,900 | 133,100 | 130,600 | 132,500 | 4,466 |
| 2016/04/21 | 129,600 | 131,500 | 129,400 | 131,500 | 3,482 |
| 2016/04/20 | 130,000 | 130,700 | 129,000 | 129,000 | 3,183 |
| 2016/04/19 | 128,900 | 130,100 | 128,900 | 129,100 | 3,385 |
| 2016/04/18 | 128,300 | 129,900 | 127,700 | 128,800 | 4,431 |
| 2016/04/15 | 127,700 | 129,800 | 127,500 | 129,500 | 3,494 |
| 2016/04/14 | 127,200 | 128,000 | 126,700 | 128,000 | 2,575 |
| 2016/04/13 | 127,000 | 127,300 | 126,500 | 127,100 | 2,364 |
| 2016/04/12 | 127,000 | 127,800 | 126,800 | 127,000 | 3,212 |
| 2016/04/11 | 127,600 | 128,200 | 126,500 | 127,000 | 2,972 |
| 2016/04/08 | 129,000 | 129,500 | 127,400 | 127,600 | 4,026 |
| 2016/04/07 | 130,000 | 130,800 | 129,400 | 129,600 | 3,071 |
| 2016/04/06 | 130,300 | 130,500 | 128,800 | 128,900 | 4,670 |
| 2016/04/05 | 131,900 | 132,000 | 130,300 | 130,800 | 4,078 |
| 2016/04/04 | 128,800 | 132,000 | 128,700 | 131,300 | 3,485 |
| 2016/04/01 | 130,600 | 130,600 | 128,800 | 128,800 | 3,479 |
| 2016/03/31 | 128,600 | 131,300 | 128,600 | 129,700 | 3,358 |
| 2016/03/30 | 129,200 | 130,200 | 128,300 | 128,300 | 2,668 |
| 2016/03/29 | 127,900 | 130,000 | 127,700 | 129,600 | 1,452 |
| 2016/03/28 | 129,300 | 129,300 | 127,400 | 128,100 | 1,211 |
| 2016/03/25 | 128,600 | 129,200 | 127,100 | 128,300 | 1,252 |
| 2016/03/24 | 129,000 | 130,200 | 127,400 | 128,600 | 1,955 |
| 2016/03/23 | 129,400 | 130,500 | 128,500 | 129,400 | 1,629 |
| 2016/03/22 | 129,400 | 129,900 | 128,100 | 129,400 | 1,108 |
| 2016/03/18 | 129,200 | 129,300 | 127,600 | 128,700 | 1,075 |
| 2016/03/17 | 128,300 | 129,800 | 128,000 | 129,000 | 1,317 |
| 2016/03/16 | 129,200 | 130,000 | 128,000 | 128,000 | 1,223 |
| 2016/03/15 | 129,000 | 130,200 | 128,700 | 129,200 | 1,309 |
| 2016/03/14 | 131,700 | 131,700 | 128,900 | 128,900 | 1,326 |
| 2016/03/11 | 128,000 | 133,300 | 127,500 | 131,900 | 4,351 |
| 2016/03/10 | 131,000 | 131,100 | 128,800 | 128,800 | 1,127 |
| 2016/03/09 | 132,000 | 132,700 | 129,900 | 131,000 | 2,072 |
| 2016/03/08 | 129,400 | 134,000 | 129,200 | 133,100 | 3,965 |
| 2016/03/07 | 127,500 | 129,200 | 126,700 | 129,200 | 2,245 |
| 2016/03/04 | 127,500 | 128,800 | 126,900 | 128,200 | 2,688 |
| 2016/03/03 | 128,500 | 129,700 | 127,400 | 127,500 | 1,498 |
| 2016/03/02 | 127,800 | 128,800 | 127,200 | 127,300 | 3,027 |
| 2016/03/01 | 128,000 | 128,600 | 126,200 | 127,300 | 2,794 |
| 2016/02/29 | 128,000 | 128,000 | 126,700 | 126,700 | 3,173 |
| 2016/02/26 | 127,000 | 128,600 | 126,900 | 127,600 | 3,381 |
| 2016/02/25 | 124,600 | 128,500 | 124,600 | 127,500 | 4,221 |
| 2016/02/24 | 123,000 | 125,600 | 123,000 | 124,300 | 4,177 |
| 2016/02/23 | 125,500 | 126,300 | 123,400 | 123,500 | 4,259 |
| 2016/02/22 | 128,000 | 129,300 | 125,100 | 125,200 | 3,484 |
| 2016/02/19 | 126,000 | 130,200 | 123,300 | 128,100 | 5,148 |
| 2016/02/18 | 127,200 | 127,400 | 124,800 | 125,500 | 2,474 |
| 2016/02/17 | 132,000 | 132,000 | 125,100 | 126,700 | 2,653 |
| 2016/02/16 | 125,200 | 133,100 | 124,500 | 129,200 | 6,802 |
| 2016/02/15 | 123,600 | 129,900 | 123,200 | 125,800 | 2,512 |
| 2016/02/12 | 119,200 | 122,700 | 118,000 | 120,100 | 3,043 |
| 2016/02/10 | 125,900 | 126,300 | 120,000 | 121,000 | 2,292 |
| 2016/02/09 | 126,900 | 128,400 | 125,400 | 125,600 | 1,739 |
| 2016/02/08 | 125,200 | 128,800 | 125,200 | 126,800 | 2,449 |
| 2016/02/05 | 129,100 | 131,000 | 126,200 | 127,900 | 2,868 |
| 2016/02/04 | 133,200 | 133,200 | 129,600 | 130,900 | 2,397 |
| 2016/02/03 | 130,000 | 133,300 | 127,100 | 132,300 | 2,983 |
| 2016/02/02 | 131,500 | 131,500 | 129,700 | 130,900 | 1,320 |
| 2016/02/01 | 131,600 | 133,600 | 130,800 | 131,500 | 5,431 |
| 2016/01/29 | 127,000 | 131,900 | 124,400 | 130,300 | 4,515 |
| 2016/01/28 | 125,900 | 127,000 | 123,800 | 125,900 | 3,192 |
| 2016/01/27 | 122,800 | 125,700 | 122,200 | 124,500 | 1,444 |
| 2016/01/26 | 119,900 | 122,500 | 119,000 | 121,300 | 722 |
| 2016/01/25 | 119,000 | 121,400 | 118,200 | 120,200 | 750 |
| 2016/01/22 | 119,000 | 119,400 | 117,200 | 117,700 | 1,269 |
| 2016/01/21 | 116,300 | 118,800 | 116,000 | 116,700 | 2,105 |
| 2016/01/20 | 121,500 | 122,500 | 116,200 | 116,800 | 1,551 |
| 2016/01/19 | 121,000 | 121,400 | 117,100 | 118,800 | 1,183 |
| 2016/01/18 | 115,700 | 120,900 | 114,800 | 119,700 | 1,437 |
| 2016/01/15 | 121,000 | 121,000 | 117,000 | 117,500 | 1,659 |
| 2016/01/14 | 120,000 | 121,500 | 117,700 | 119,700 | 1,605 |
| 2016/01/13 | 119,900 | 123,400 | 119,900 | 120,000 | 1,718 |
| 2016/01/12 | 124,300 | 124,300 | 118,500 | 119,400 | 1,442 |
| 2016/01/08 | 125,000 | 126,300 | 118,300 | 124,300 | 1,567 |
| 2016/01/07 | 127,700 | 128,400 | 125,800 | 126,400 | 1,175 |
| 2016/01/06 | 130,100 | 130,100 | 126,600 | 127,700 | 977 |
| 2016/01/05 | 128,800 | 130,000 | 127,000 | 129,500 | 2,003 |
| 2016/01/04 | 131,400 | 131,400 | 128,600 | 130,200 | 732 |