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 |
|---|---|---|---|---|---|
| 2018/12/28 | 69,300 | 70,600 | 69,300 | 70,200 | 6,684 |
| 2018/12/27 | 67,800 | 70,200 | 67,800 | 69,200 | 11,376 |
| 2018/12/26 | 66,800 | 67,700 | 66,300 | 67,700 | 8,662 |
| 2018/12/25 | 65,100 | 67,500 | 65,100 | 67,100 | 13,186 |
| 2018/12/21 | 67,800 | 68,900 | 67,800 | 68,100 | 11,778 |
| 2018/12/20 | 69,900 | 70,000 | 68,700 | 68,700 | 8,879 |
| 2018/12/19 | 70,000 | 70,300 | 69,200 | 70,200 | 9,727 |
| 2018/12/18 | 70,600 | 70,600 | 69,900 | 69,900 | 7,605 |
| 2018/12/17 | 70,800 | 71,200 | 70,600 | 70,800 | 9,350 |
| 2018/12/14 | 70,300 | 70,900 | 69,900 | 70,800 | 11,181 |
| 2018/12/13 | 69,800 | 70,000 | 69,100 | 70,000 | 7,390 |
| 2018/12/12 | 69,000 | 70,200 | 68,800 | 70,200 | 10,027 |
| 2018/12/11 | 68,700 | 69,500 | 68,300 | 68,700 | 7,460 |
| 2018/12/10 | 69,800 | 70,100 | 68,300 | 68,700 | 9,715 |
| 2018/12/07 | 69,900 | 70,100 | 69,300 | 70,100 | 6,838 |
| 2018/12/06 | 70,400 | 70,900 | 69,500 | 70,200 | 8,070 |
| 2018/12/05 | 70,100 | 71,100 | 69,900 | 70,500 | 7,723 |
| 2018/12/04 | 70,400 | 70,600 | 69,800 | 70,100 | 8,105 |
| 2018/12/03 | 69,800 | 70,800 | 69,800 | 70,700 | 10,758 |
| 2018/11/30 | 69,000 | 69,900 | 68,800 | 69,900 | 8,088 |
| 2018/11/29 | 69,500 | 69,900 | 69,200 | 69,200 | 7,992 |
| 2018/11/28 | 68,700 | 69,200 | 68,500 | 69,100 | 7,189 |
| 2018/11/27 | 68,600 | 69,200 | 68,100 | 68,900 | 7,905 |
| 2018/11/26 | 68,700 | 69,400 | 68,500 | 68,700 | 6,778 |
| 2018/11/22 | 68,900 | 69,100 | 68,400 | 68,700 | 6,707 |
| 2018/11/21 | 69,000 | 69,200 | 68,500 | 68,900 | 6,417 |
| 2018/11/20 | 69,600 | 69,600 | 68,600 | 69,200 | 8,283 |
| 2018/11/19 | 69,600 | 69,700 | 69,100 | 69,400 | 6,596 |
| 2018/11/16 | 70,100 | 70,300 | 69,200 | 69,700 | 5,412 |
| 2018/11/15 | 70,100 | 70,200 | 69,600 | 70,000 | 6,665 |
| 2018/11/14 | 70,700 | 70,800 | 69,900 | 70,300 | 6,903 |
| 2018/11/13 | 70,800 | 70,800 | 70,000 | 70,100 | 6,977 |
| 2018/11/12 | 70,000 | 70,800 | 69,900 | 70,800 | 8,778 |
| 2018/11/09 | 71,000 | 71,600 | 69,800 | 69,800 | 11,762 |
| 2018/11/08 | 71,500 | 71,700 | 70,800 | 71,000 | 6,755 |
| 2018/11/07 | 71,100 | 71,700 | 70,900 | 71,300 | 6,129 |
| 2018/11/06 | 70,700 | 71,100 | 70,500 | 70,600 | 5,194 |
| 2018/11/05 | 71,200 | 71,700 | 70,600 | 70,700 | 4,896 |
| 2018/11/02 | 71,600 | 71,800 | 71,100 | 71,200 | 5,611 |
| 2018/11/01 | 70,900 | 72,100 | 70,800 | 71,600 | 8,413 |
| 2018/10/31 | 70,900 | 71,300 | 70,400 | 70,500 | 10,200 |
| 2018/10/30 | 70,700 | 71,000 | 70,300 | 70,700 | 4,240 |
| 2018/10/29 | 71,500 | 71,800 | 70,700 | 70,800 | 6,230 |
| 2018/10/26 | 72,200 | 72,900 | 72,200 | 72,500 | 9,527 |
| 2018/10/25 | 73,000 | 73,400 | 72,300 | 72,500 | 5,179 |
| 2018/10/24 | 73,400 | 73,800 | 73,100 | 73,200 | 6,149 |
| 2018/10/23 | 73,400 | 73,900 | 73,000 | 73,400 | 5,304 |
| 2018/10/22 | 73,400 | 73,500 | 73,100 | 73,100 | 3,112 |
| 2018/10/19 | 72,900 | 73,400 | 72,600 | 73,100 | 5,780 |
| 2018/10/18 | 73,700 | 73,900 | 73,100 | 73,200 | 4,903 |
| 2018/10/17 | 73,300 | 74,000 | 73,300 | 73,900 | 4,407 |
| 2018/10/16 | 72,400 | 73,400 | 72,400 | 73,200 | 5,391 |
| 2018/10/15 | 72,700 | 73,100 | 72,100 | 72,100 | 8,072 |
| 2018/10/12 | 72,600 | 73,600 | 72,200 | 72,300 | 9,709 |
| 2018/10/11 | 71,800 | 72,900 | 71,800 | 72,900 | 7,797 |
| 2018/10/10 | 71,600 | 72,500 | 70,900 | 72,100 | 7,658 |
| 2018/10/09 | 71,500 | 72,600 | 71,400 | 72,000 | 6,474 |
| 2018/10/05 | 72,000 | 72,400 | 71,700 | 71,700 | 6,023 |
| 2018/10/04 | 72,800 | 72,800 | 72,200 | 72,500 | 4,663 |
| 2018/10/03 | 72,100 | 72,600 | 71,900 | 72,500 | 5,613 |
| 2018/10/02 | 71,700 | 72,200 | 71,600 | 71,800 | 5,508 |
| 2018/10/01 | 72,000 | 72,100 | 71,600 | 71,600 | 5,192 |
| 2018/09/28 | 71,500 | 72,400 | 71,400 | 71,900 | 8,941 |
| 2018/09/27 | 71,700 | 71,800 | 71,400 | 71,700 | 4,645 |
| 2018/09/26 | 71,200 | 71,900 | 71,200 | 71,700 | 4,874 |
| 2018/09/25 | 70,600 | 71,400 | 70,300 | 71,400 | 6,208 |
| 2018/09/21 | 70,900 | 71,200 | 70,300 | 70,700 | 12,393 |
| 2018/09/20 | 71,400 | 71,700 | 70,900 | 71,100 | 7,092 |
| 2018/09/19 | 71,700 | 72,000 | 71,300 | 71,400 | 5,325 |
| 2018/09/18 | 71,700 | 72,300 | 71,500 | 71,600 | 4,972 |
| 2018/09/14 | 72,300 | 73,000 | 71,800 | 71,800 | 7,082 |
| 2018/09/13 | 72,300 | 72,600 | 71,900 | 72,000 | 3,724 |
| 2018/09/12 | 71,800 | 72,400 | 71,600 | 72,400 | 3,370 |
| 2018/09/11 | 71,600 | 72,400 | 71,500 | 72,000 | 5,332 |
| 2018/09/10 | 72,000 | 72,300 | 71,300 | 71,300 | 5,347 |
| 2018/09/07 | 73,200 | 73,700 | 72,000 | 72,000 | 7,563 |
| 2018/09/06 | 72,000 | 73,000 | 71,800 | 73,000 | 7,433 |
| 2018/09/05 | 71,300 | 72,300 | 71,100 | 72,100 | 7,483 |
| 2018/09/04 | 71,100 | 72,100 | 71,100 | 71,600 | 5,400 |
| 2018/09/03 | 71,800 | 72,500 | 71,300 | 71,300 | 6,675 |
| 2018/08/31 | 71,400 | 72,200 | 71,400 | 72,100 | 4,244 |
| 2018/08/30 | 72,300 | 72,600 | 71,800 | 72,200 | 5,669 |
| 2018/08/29 | 72,200 | 72,500 | 71,100 | 72,000 | 6,758 |
| 2018/08/28 | 71,600 | 72,500 | 71,200 | 72,400 | 4,939 |
| 2018/08/27 | 71,900 | 72,300 | 71,800 | 71,800 | 2,833 |
| 2018/08/24 | 71,200 | 72,000 | 71,100 | 71,900 | 3,984 |
| 2018/08/23 | 71,400 | 71,700 | 71,100 | 71,200 | 3,169 |
| 2018/08/22 | 71,400 | 71,900 | 71,000 | 71,400 | 2,322 |
| 2018/08/21 | 71,300 | 71,600 | 70,900 | 71,600 | 3,567 |
| 2018/08/20 | 70,800 | 71,500 | 70,500 | 71,200 | 4,806 |
| 2018/08/17 | 71,100 | 71,200 | 70,500 | 70,800 | 3,804 |
| 2018/08/16 | 71,000 | 71,000 | 70,200 | 71,000 | 3,438 |
| 2018/08/15 | 70,800 | 71,200 | 70,500 | 71,000 | 3,902 |
| 2018/08/14 | 70,400 | 70,800 | 69,900 | 70,800 | 4,672 |
| 2018/08/13 | 70,800 | 71,000 | 70,300 | 70,400 | 4,242 |
| 2018/08/10 | 71,800 | 71,900 | 70,900 | 70,900 | 4,529 |
| 2018/08/09 | 71,300 | 71,900 | 70,800 | 71,700 | 6,021 |
| 2018/08/08 | 71,400 | 71,800 | 71,300 | 71,500 | 5,131 |
| 2018/08/07 | 71,300 | 71,800 | 71,200 | 71,400 | 3,267 |
| 2018/08/06 | 71,500 | 71,900 | 71,200 | 71,600 | 2,822 |
| 2018/08/03 | 71,900 | 72,100 | 71,300 | 71,700 | 4,557 |
| 2018/08/02 | 71,900 | 72,000 | 71,200 | 71,700 | 7,733 |
| 2018/08/01 | 72,200 | 72,400 | 71,500 | 71,900 | 8,218 |
| 2018/07/31 | 72,600 | 72,700 | 71,200 | 72,200 | 9,465 |
| 2018/07/30 | 71,500 | 72,700 | 71,500 | 72,100 | 8,703 |
| 2018/07/27 | 71,200 | 72,100 | 71,200 | 72,000 | 5,446 |
| 2018/07/26 | 71,900 | 72,200 | 71,000 | 71,600 | 5,318 |
| 2018/07/25 | 71,500 | 72,600 | 71,400 | 72,000 | 5,392 |
| 2018/07/24 | 71,400 | 72,200 | 71,100 | 71,700 | 5,007 |
| 2018/07/23 | 72,000 | 72,100 | 71,200 | 71,700 | 5,506 |
| 2018/07/20 | 71,800 | 72,400 | 71,200 | 72,100 | 5,066 |
| 2018/07/19 | 72,000 | 72,100 | 71,600 | 71,800 | 2,990 |
| 2018/07/18 | 72,100 | 72,300 | 71,500 | 71,900 | 3,537 |
| 2018/07/17 | 72,300 | 72,700 | 71,600 | 72,400 | 3,793 |
| 2018/07/13 | 72,500 | 72,900 | 72,000 | 72,300 | 3,341 |
| 2018/07/12 | 72,500 | 73,200 | 72,300 | 72,700 | 3,259 |
| 2018/07/11 | 72,300 | 72,900 | 71,700 | 72,600 | 4,421 |
| 2018/07/10 | 72,900 | 73,100 | 72,400 | 72,600 | 7,014 |
| 2018/07/09 | 73,000 | 73,200 | 72,300 | 72,700 | 7,773 |
| 2018/07/06 | 73,000 | 73,500 | 72,500 | 72,800 | 7,515 |
| 2018/07/05 | 73,600 | 73,900 | 72,500 | 72,900 | 6,595 |
| 2018/07/04 | 73,600 | 74,000 | 73,000 | 73,400 | 6,524 |
| 2018/07/03 | 73,900 | 74,400 | 73,400 | 73,900 | 4,865 |
| 2018/07/02 | 73,200 | 73,900 | 72,900 | 73,100 | 9,456 |
| 2018/06/29 | 73,800 | 73,800 | 72,500 | 72,600 | 8,276 |
| 2018/06/28 | 73,600 | 73,700 | 72,200 | 73,300 | 9,311 |
| 2018/06/27 | 74,000 | 74,700 | 73,500 | 73,600 | 15,220 |
| 2018/06/26 | 73,100 | 74,000 | 73,000 | 73,900 | 21,677 |
| 2018/06/25 | 72,700 | 73,200 | 72,400 | 72,500 | 11,238 |
| 2018/06/22 | 72,100 | 73,000 | 72,100 | 72,700 | 10,175 |
| 2018/06/21 | 72,000 | 72,600 | 71,700 | 72,100 | 9,083 |
| 2018/06/20 | 71,100 | 72,300 | 70,900 | 72,000 | 7,392 |
| 2018/06/19 | 71,900 | 72,400 | 70,700 | 71,500 | 12,269 |
| 2018/06/18 | 70,500 | 73,400 | 70,500 | 72,300 | 22,811 |
| 2018/06/15 | 70,300 | 70,800 | 68,700 | 68,700 | 9,634 |
| 2018/06/14 | 70,300 | 70,500 | 69,800 | 70,100 | 5,261 |
| 2018/06/13 | 70,600 | 70,800 | 70,300 | 70,300 | 5,489 |
| 2018/06/12 | 70,400 | 70,900 | 70,200 | 70,700 | 3,926 |
| 2018/06/11 | 70,800 | 71,000 | 70,300 | 70,400 | 2,435 |
| 2018/06/08 | 70,400 | 71,300 | 70,200 | 70,800 | 8,244 |
| 2018/06/07 | 71,300 | 71,700 | 70,800 | 70,900 | 4,634 |
| 2018/06/06 | 71,400 | 71,800 | 71,100 | 71,100 | 6,313 |
| 2018/06/05 | 71,000 | 71,900 | 70,900 | 71,700 | 5,687 |
| 2018/06/04 | 70,500 | 71,100 | 70,400 | 70,900 | 5,841 |
| 2018/06/01 | 71,000 | 71,200 | 70,000 | 70,100 | 6,314 |
| 2018/05/31 | 71,300 | 71,700 | 70,600 | 71,400 | 9,084 |
| 2018/05/30 | 71,100 | 71,500 | 70,500 | 71,500 | 6,787 |
| 2018/05/29 | 71,000 | 71,300 | 70,700 | 71,100 | 6,414 |
| 2018/05/28 | 70,900 | 71,200 | 70,600 | 71,000 | 5,334 |
| 2018/05/25 | 70,800 | 71,000 | 70,300 | 70,800 | 4,432 |
| 2018/05/24 | 70,700 | 70,900 | 70,100 | 70,800 | 6,036 |
| 2018/05/23 | 71,100 | 71,100 | 70,400 | 70,700 | 8,640 |
| 2018/05/22 | 70,700 | 71,200 | 70,400 | 71,200 | 7,857 |
| 2018/05/21 | 70,300 | 71,000 | 69,800 | 70,900 | 12,832 |
| 2018/05/18 | 70,300 | 70,800 | 70,000 | 70,500 | 7,935 |
| 2018/05/17 | 69,900 | 70,500 | 69,800 | 70,400 | 8,230 |
| 2018/05/16 | 70,500 | 71,300 | 69,800 | 69,800 | 8,055 |
| 2018/05/15 | 70,600 | 71,000 | 69,900 | 69,900 | 7,210 |
| 2018/05/14 | 69,900 | 70,700 | 69,900 | 70,600 | 4,841 |
| 2018/05/11 | 69,900 | 71,200 | 69,500 | 69,900 | 13,391 |
| 2018/05/10 | 68,800 | 69,900 | 68,200 | 69,500 | 14,340 |
| 2018/05/09 | 69,200 | 69,300 | 68,000 | 68,200 | 13,602 |
| 2018/05/08 | 70,000 | 70,400 | 69,100 | 69,400 | 10,145 |
| 2018/05/07 | 70,300 | 70,700 | 70,000 | 70,100 | 7,229 |
| 2018/05/02 | 70,400 | 71,100 | 69,800 | 70,600 | 5,691 |
| 2018/05/01 | 69,900 | 71,200 | 69,900 | 70,900 | 9,004 |
| 2018/04/27 | 70,700 | 70,900 | 70,100 | 70,500 | 6,421 |
| 2018/04/26 | 69,800 | 70,400 | 69,500 | 70,300 | 4,643 |
| 2018/04/25 | 70,200 | 71,000 | 68,700 | 69,700 | 7,455 |
| 2018/04/25 | 1 -> 2.00 分割 | ||||
| 2018/04/24 | 141,700 | 144,800 | 140,500 | 144,800 | 9,928 |
| 2018/04/23 | 141,600 | 142,300 | 141,600 | 142,300 | 2,482 |
| 2018/04/20 | 142,500 | 143,100 | 141,800 | 142,500 | 2,310 |
| 2018/04/19 | 143,600 | 143,700 | 142,200 | 143,300 | 1,896 |
| 2018/04/18 | 143,600 | 144,200 | 142,300 | 143,500 | 2,581 |
| 2018/04/17 | 142,000 | 142,600 | 141,400 | 141,900 | 2,435 |
| 2018/04/16 | 142,900 | 143,100 | 141,200 | 141,200 | 3,315 |
| 2018/04/13 | 144,500 | 144,600 | 143,000 | 143,000 | 2,013 |
| 2018/04/12 | 143,600 | 144,400 | 143,000 | 144,300 | 2,400 |
| 2018/04/11 | 143,700 | 144,500 | 143,500 | 143,600 | 1,893 |
| 2018/04/10 | 144,700 | 146,400 | 144,300 | 144,400 | 2,983 |
| 2018/04/09 | 144,100 | 145,200 | 143,600 | 144,100 | 2,877 |
| 2018/04/06 | 143,400 | 144,000 | 142,900 | 142,900 | 1,540 |
| 2018/04/05 | 143,000 | 144,600 | 142,300 | 143,400 | 2,855 |
| 2018/04/04 | 143,300 | 144,900 | 142,500 | 142,500 | 2,801 |
| 2018/04/03 | 143,300 | 144,400 | 143,000 | 143,700 | 3,141 |
| 2018/04/02 | 143,800 | 144,900 | 142,300 | 142,400 | 2,270 |
| 2018/03/30 | 142,400 | 144,600 | 141,900 | 144,500 | 3,324 |
| 2018/03/29 | 142,600 | 143,700 | 141,500 | 143,100 | 5,500 |
| 2018/03/28 | 140,400 | 142,700 | 140,200 | 142,700 | 2,402 |
| 2018/03/27 | 141,900 | 142,600 | 140,200 | 141,200 | 2,310 |
| 2018/03/26 | 142,100 | 142,500 | 140,600 | 140,900 | 2,290 |
| 2018/03/23 | 142,400 | 143,600 | 142,100 | 142,300 | 2,352 |
| 2018/03/22 | 143,900 | 144,200 | 142,300 | 144,200 | 2,317 |
| 2018/03/20 | 142,700 | 143,900 | 142,000 | 143,900 | 1,629 |
| 2018/03/19 | 144,900 | 145,200 | 142,200 | 142,200 | 1,065 |
| 2018/03/16 | 144,600 | 145,300 | 142,800 | 144,600 | 1,674 |
| 2018/03/15 | 142,500 | 144,400 | 141,900 | 144,400 | 2,088 |
| 2018/03/14 | 142,500 | 143,200 | 141,200 | 143,100 | 2,660 |
| 2018/03/13 | 141,700 | 142,600 | 141,100 | 142,200 | 2,428 |
| 2018/03/12 | 140,200 | 142,600 | 140,100 | 141,400 | 2,771 |
| 2018/03/09 | 140,100 | 142,600 | 140,100 | 141,000 | 3,302 |
| 2018/03/08 | 143,100 | 144,000 | 142,500 | 142,500 | 2,654 |
| 2018/03/07 | 142,300 | 144,100 | 142,300 | 143,600 | 2,619 |
| 2018/03/06 | 143,500 | 144,000 | 142,400 | 143,300 | 2,554 |
| 2018/03/05 | 143,500 | 144,100 | 141,100 | 142,400 | 1,988 |
| 2018/03/02 | 143,000 | 145,200 | 142,600 | 143,500 | 2,492 |
| 2018/03/01 | 146,200 | 147,900 | 144,400 | 144,400 | 3,401 |
| 2018/02/28 | 147,100 | 147,500 | 145,200 | 145,400 | 2,495 |
| 2018/02/27 | 148,800 | 149,400 | 147,000 | 147,800 | 2,536 |
| 2018/02/26 | 148,200 | 148,900 | 147,500 | 148,400 | 2,806 |
| 2018/02/23 | 146,000 | 148,200 | 144,300 | 147,500 | 2,005 |
| 2018/02/22 | 145,300 | 145,300 | 143,700 | 143,900 | 2,337 |
| 2018/02/21 | 147,000 | 147,200 | 144,900 | 144,900 | 1,905 |
| 2018/02/20 | 147,400 | 148,000 | 145,700 | 146,800 | 2,114 |
| 2018/02/19 | 144,600 | 147,000 | 144,600 | 146,600 | 2,179 |
| 2018/02/16 | 144,000 | 144,900 | 141,400 | 144,900 | 2,813 |
| 2018/02/15 | 141,900 | 143,000 | 140,600 | 141,500 | 3,295 |
| 2018/02/14 | 143,800 | 145,900 | 142,700 | 143,000 | 3,541 |
| 2018/02/13 | 145,500 | 147,300 | 145,200 | 145,300 | 3,007 |
| 2018/02/09 | 141,400 | 145,100 | 141,400 | 143,700 | 3,627 |
| 2018/02/08 | 143,900 | 147,400 | 143,400 | 147,400 | 2,809 |
| 2018/02/07 | 144,200 | 148,800 | 143,300 | 143,400 | 3,231 |
| 2018/02/06 | 144,000 | 146,600 | 143,600 | 144,200 | 4,736 |
| 2018/02/05 | 147,800 | 148,500 | 146,300 | 148,300 | 3,593 |
| 2018/02/02 | 148,000 | 149,600 | 148,000 | 148,300 | 2,111 |
| 2018/02/01 | 148,000 | 149,800 | 147,000 | 149,100 | 4,070 |
| 2018/01/31 | 146,400 | 148,500 | 144,500 | 148,500 | 4,415 |
| 2018/01/30 | 146,000 | 147,000 | 144,800 | 146,400 | 2,685 |
| 2018/01/29 | 146,000 | 147,000 | 145,600 | 146,000 | 2,977 |
| 2018/01/26 | 147,000 | 147,700 | 145,800 | 146,200 | 4,100 |
| 2018/01/25 | 147,300 | 148,200 | 144,500 | 147,500 | 14,521 |
| 2018/01/24 | 137,100 | 138,900 | 136,800 | 137,700 | 1,211 |
| 2018/01/23 | 137,500 | 138,900 | 137,000 | 137,700 | 1,779 |
| 2018/01/22 | 137,700 | 137,700 | 136,700 | 137,500 | 1,260 |
| 2018/01/19 | 137,400 | 137,800 | 136,400 | 137,000 | 1,303 |
| 2018/01/18 | 135,000 | 138,000 | 135,000 | 137,400 | 3,924 |
| 2018/01/17 | 134,500 | 136,200 | 134,200 | 135,000 | 2,393 |
| 2018/01/16 | 134,100 | 135,800 | 134,100 | 135,000 | 1,342 |
| 2018/01/15 | 133,500 | 135,100 | 133,300 | 134,900 | 1,654 |
| 2018/01/12 | 133,900 | 134,400 | 132,700 | 133,500 | 1,544 |
| 2018/01/11 | 133,300 | 133,900 | 132,900 | 133,900 | 1,621 |
| 2018/01/10 | 133,100 | 133,900 | 132,300 | 133,300 | 1,350 |
| 2018/01/09 | 131,500 | 133,700 | 131,500 | 133,300 | 1,994 |
| 2018/01/05 | 131,600 | 131,900 | 130,600 | 131,600 | 1,211 |
| 2018/01/04 | 130,300 | 131,800 | 129,300 | 131,800 | 1,640 |