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 |
|---|---|---|---|---|---|
| 2019/12/30 | 91,200 | 91,700 | 90,600 | 91,400 | 8,472 |
| 2019/12/27 | 91,600 | 91,600 | 90,400 | 90,600 | 12,177 |
| 2019/12/26 | 90,100 | 91,000 | 89,800 | 90,900 | 11,266 |
| 2019/12/25 | 89,100 | 90,300 | 89,100 | 89,900 | 7,980 |
| 2019/12/24 | 88,200 | 89,800 | 88,100 | 89,500 | 13,814 |
| 2019/12/23 | 87,900 | 89,400 | 87,800 | 89,200 | 11,331 |
| 2019/12/20 | 88,200 | 88,900 | 87,900 | 88,400 | 18,230 |
| 2019/12/19 | 87,600 | 89,300 | 87,400 | 88,900 | 22,791 |
| 2019/12/18 | 89,300 | 89,500 | 88,200 | 88,900 | 20,911 |
| 2019/12/17 | 89,300 | 90,800 | 89,300 | 90,000 | 17,363 |
| 2019/12/16 | 91,500 | 92,200 | 90,300 | 90,700 | 13,143 |
| 2019/12/13 | 91,900 | 94,900 | 89,800 | 91,700 | 20,851 |
| 2019/12/12 | 93,400 | 93,900 | 92,500 | 93,400 | 8,799 |
| 2019/12/11 | 94,500 | 94,500 | 93,200 | 94,000 | 9,847 |
| 2019/12/10 | 94,100 | 94,800 | 93,500 | 94,500 | 8,258 |
| 2019/12/09 | 94,200 | 94,300 | 93,200 | 94,000 | 8,498 |
| 2019/12/06 | 94,400 | 95,100 | 94,100 | 94,900 | 7,438 |
| 2019/12/05 | 95,400 | 95,600 | 94,100 | 95,000 | 6,777 |
| 2019/12/04 | 95,900 | 97,200 | 94,900 | 95,400 | 9,156 |
| 2019/12/03 | 96,600 | 96,800 | 95,400 | 95,800 | 7,604 |
| 2019/12/02 | 96,700 | 96,900 | 96,000 | 96,600 | 6,687 |
| 2019/11/29 | 96,900 | 97,500 | 96,200 | 96,800 | 10,883 |
| 2019/11/28 | 96,500 | 97,300 | 95,900 | 96,700 | 7,965 |
| 2019/11/27 | 96,700 | 96,700 | 95,700 | 96,700 | 6,665 |
| 2019/11/26 | 96,400 | 97,100 | 95,800 | 96,700 | 13,109 |
| 2019/11/25 | 96,700 | 96,900 | 95,400 | 95,800 | 9,336 |
| 2019/11/22 | 96,600 | 96,900 | 95,500 | 96,700 | 15,353 |
| 2019/11/21 | 98,200 | 98,200 | 95,600 | 96,800 | 10,992 |
| 2019/11/20 | 95,900 | 97,500 | 95,500 | 97,400 | 18,455 |
| 2019/11/19 | 93,000 | 95,400 | 92,800 | 94,700 | 17,828 |
| 2019/11/18 | 92,800 | 93,200 | 92,400 | 93,000 | 12,029 |
| 2019/11/15 | 92,600 | 93,500 | 91,800 | 92,700 | 16,130 |
| 2019/11/14 | 90,100 | 92,100 | 90,100 | 92,000 | 19,407 |
| 2019/11/13 | 91,000 | 91,700 | 90,900 | 91,100 | 19,480 |
| 2019/11/12 | 95,300 | 95,300 | 91,800 | 92,000 | 22,282 |
| 2019/11/11 | 94,100 | 95,500 | 94,100 | 95,300 | 18,235 |
| 2019/11/08 | 97,200 | 97,200 | 95,200 | 95,700 | 26,786 |
| 2019/11/07 | 97,900 | 99,100 | 97,700 | 98,100 | 14,667 |
| 2019/11/06 | 99,500 | 99,600 | 97,600 | 98,000 | 18,626 |
| 2019/11/05 | 99,500 | 99,700 | 98,900 | 99,500 | 15,669 |
| 2019/11/01 | 100,400 | 100,600 | 99,500 | 99,700 | 11,855 |
| 2019/10/31 | 99,700 | 100,800 | 99,200 | 99,900 | 15,043 |
| 2019/10/30 | 101,500 | 101,500 | 99,000 | 99,500 | 19,108 |
| 2019/10/29 | 102,500 | 103,000 | 101,800 | 102,700 | 21,259 |
| 2019/10/28 | 101,800 | 102,300 | 101,300 | 101,700 | 11,228 |
| 2019/10/25 | 102,600 | 103,100 | 101,500 | 102,000 | 10,366 |
| 2019/10/24 | 103,800 | 104,000 | 102,500 | 102,600 | 10,738 |
| 2019/10/23 | 103,700 | 104,000 | 102,900 | 103,700 | 13,292 |
| 2019/10/21 | 101,400 | 102,900 | 101,400 | 102,800 | 9,540 |
| 2019/10/18 | 102,200 | 102,400 | 101,200 | 101,600 | 12,704 |
| 2019/10/17 | 102,000 | 102,400 | 101,300 | 101,700 | 10,559 |
| 2019/10/16 | 99,800 | 101,800 | 99,700 | 101,500 | 13,626 |
| 2019/10/15 | 100,600 | 100,700 | 99,800 | 99,800 | 7,719 |
| 2019/10/11 | 100,200 | 100,700 | 99,500 | 100,600 | 12,626 |
| 2019/10/10 | 101,100 | 101,100 | 99,900 | 100,400 | 18,734 |
| 2019/10/09 | 99,900 | 101,300 | 99,800 | 101,300 | 13,593 |
| 2019/10/08 | 98,500 | 99,800 | 98,300 | 99,400 | 13,711 |
| 2019/10/07 | 98,700 | 99,000 | 98,000 | 98,400 | 12,860 |
| 2019/10/04 | 97,900 | 98,600 | 97,500 | 98,500 | 11,739 |
| 2019/10/03 | 96,800 | 97,700 | 96,600 | 97,500 | 9,956 |
| 2019/10/02 | 97,200 | 97,900 | 96,700 | 97,300 | 13,224 |
| 2019/10/01 | 97,300 | 97,400 | 96,100 | 97,000 | 13,784 |
| 2019/09/30 | 97,300 | 97,700 | 96,100 | 96,900 | 11,427 |
| 2019/09/27 | 94,900 | 96,600 | 94,800 | 96,300 | 15,079 |
| 2019/09/26 | 93,000 | 94,200 | 93,000 | 93,800 | 10,653 |
| 2019/09/25 | 92,900 | 93,100 | 92,400 | 92,600 | 7,768 |
| 2019/09/24 | 92,800 | 93,300 | 92,500 | 92,500 | 13,490 |
| 2019/09/20 | 93,300 | 94,700 | 93,200 | 93,700 | 22,937 |
| 2019/09/19 | 92,000 | 93,200 | 91,600 | 92,700 | 17,188 |
| 2019/09/18 | 90,100 | 91,200 | 89,800 | 90,900 | 10,699 |
| 2019/09/17 | 90,700 | 91,300 | 90,300 | 90,400 | 10,437 |
| 2019/09/13 | 90,600 | 91,700 | 90,200 | 91,700 | 15,725 |
| 2019/09/12 | 90,800 | 91,100 | 90,600 | 90,700 | 10,870 |
| 2019/09/11 | 92,000 | 92,300 | 90,900 | 91,400 | 16,582 |
| 2019/09/10 | 92,900 | 94,100 | 92,300 | 92,500 | 12,594 |
| 2019/09/09 | 91,600 | 93,100 | 91,600 | 93,100 | 9,645 |
| 2019/09/06 | 91,500 | 93,000 | 91,400 | 92,100 | 16,655 |
| 2019/09/05 | 90,300 | 91,600 | 90,000 | 91,300 | 10,939 |
| 2019/09/04 | 89,300 | 90,500 | 89,100 | 90,400 | 12,215 |
| 2019/09/03 | 89,100 | 89,500 | 88,900 | 89,200 | 7,712 |
| 2019/09/02 | 89,200 | 89,500 | 88,900 | 89,200 | 11,063 |
| 2019/08/30 | 90,000 | 90,000 | 89,400 | 89,500 | 6,995 |
| 2019/08/29 | 89,800 | 89,900 | 89,300 | 89,700 | 4,462 |
| 2019/08/28 | 89,000 | 89,500 | 88,800 | 89,500 | 8,770 |
| 2019/08/27 | 89,300 | 89,600 | 88,900 | 89,000 | 11,468 |
| 2019/08/26 | 88,800 | 89,500 | 88,800 | 89,300 | 9,024 |
| 2019/08/23 | 89,300 | 89,400 | 88,800 | 89,300 | 12,414 |
| 2019/08/22 | 89,600 | 89,700 | 89,200 | 89,500 | 13,432 |
| 2019/08/21 | 89,900 | 90,300 | 89,300 | 89,700 | 11,746 |
| 2019/08/20 | 90,000 | 90,900 | 90,000 | 90,400 | 16,179 |
| 2019/08/19 | 90,800 | 91,000 | 90,000 | 90,400 | 13,083 |
| 2019/08/16 | 88,900 | 90,800 | 88,700 | 90,300 | 21,701 |
| 2019/08/15 | 87,600 | 88,700 | 87,400 | 88,700 | 19,782 |
| 2019/08/14 | 86,000 | 87,800 | 85,900 | 87,700 | 22,699 |
| 2019/08/13 | 85,500 | 85,800 | 85,100 | 85,800 | 14,670 |
| 2019/08/09 | 83,900 | 85,900 | 83,900 | 85,500 | 22,787 |
| 2019/08/08 | 83,600 | 84,000 | 83,300 | 83,700 | 16,140 |
| 2019/08/07 | 84,800 | 85,000 | 83,200 | 83,300 | 21,660 |
| 2019/08/06 | 82,500 | 84,200 | 82,300 | 84,000 | 21,077 |
| 2019/08/05 | 84,200 | 85,100 | 83,400 | 83,700 | 14,671 |
| 2019/08/02 | 83,800 | 84,300 | 83,600 | 84,100 | 13,478 |
| 2019/08/01 | 84,500 | 84,500 | 83,800 | 84,000 | 14,883 |
| 2019/07/31 | 84,700 | 84,700 | 84,100 | 84,400 | 10,360 |
| 2019/07/30 | 84,800 | 85,200 | 84,500 | 84,600 | 14,328 |
| 2019/07/29 | 84,600 | 85,000 | 84,000 | 84,100 | 12,740 |
| 2019/07/26 | 83,200 | 84,300 | 83,100 | 84,000 | 16,451 |
| 2019/07/25 | 82,600 | 83,500 | 82,500 | 82,800 | 12,643 |
| 2019/07/24 | 83,700 | 84,100 | 82,600 | 83,000 | 14,383 |
| 2019/07/23 | 83,500 | 83,800 | 83,100 | 83,700 | 6,784 |
| 2019/07/22 | 83,200 | 83,800 | 83,200 | 83,700 | 9,018 |
| 2019/07/19 | 83,000 | 83,500 | 82,600 | 83,200 | 9,956 |
| 2019/07/18 | 83,400 | 83,800 | 82,900 | 83,000 | 9,350 |
| 2019/07/17 | 83,100 | 83,300 | 82,200 | 83,100 | 11,969 |
| 2019/07/16 | 82,700 | 83,200 | 82,600 | 83,000 | 21,590 |
| 2019/07/12 | 82,300 | 82,900 | 81,900 | 82,400 | 15,748 |
| 2019/07/11 | 82,800 | 83,400 | 82,300 | 82,600 | 18,840 |
| 2019/07/10 | 82,200 | 82,600 | 81,700 | 82,600 | 12,309 |
| 2019/07/09 | 81,900 | 82,700 | 81,800 | 82,500 | 15,657 |
| 2019/07/08 | 82,600 | 82,700 | 81,400 | 81,700 | 15,646 |
| 2019/07/05 | 81,700 | 82,400 | 81,700 | 82,100 | 11,923 |
| 2019/07/04 | 81,500 | 82,300 | 81,400 | 81,600 | 16,414 |
| 2019/07/03 | 81,000 | 81,600 | 80,700 | 81,200 | 16,037 |
| 2019/07/02 | 80,700 | 80,800 | 80,200 | 80,500 | 14,990 |
| 2019/07/01 | 81,000 | 81,100 | 80,400 | 80,700 | 13,199 |
| 2019/06/28 | 79,700 | 81,200 | 79,500 | 80,600 | 25,900 |
| 2019/06/27 | 81,000 | 81,100 | 79,400 | 79,700 | 19,981 |
| 2019/06/26 | 81,000 | 81,200 | 80,400 | 81,100 | 12,928 |
| 2019/06/25 | 80,700 | 81,400 | 80,500 | 81,000 | 24,763 |
| 2019/06/24 | 80,100 | 81,000 | 80,000 | 80,300 | 20,628 |
| 2019/06/21 | 80,100 | 80,500 | 79,700 | 79,700 | 17,830 |
| 2019/06/20 | 79,900 | 80,600 | 79,600 | 80,100 | 17,719 |
| 2019/06/19 | 80,400 | 80,600 | 79,400 | 79,800 | 19,279 |
| 2019/06/18 | 80,000 | 80,600 | 79,200 | 80,500 | 30,396 |
| 2019/06/17 | 79,800 | 79,900 | 78,900 | 79,800 | 16,262 |
| 2019/06/14 | 79,900 | 80,100 | 79,300 | 80,100 | 30,528 |
| 2019/06/13 | 79,400 | 79,500 | 78,800 | 79,400 | 36,434 |
| 2019/06/12 | 78,000 | 79,900 | 78,000 | 79,900 | 44,753 |
| 2019/06/11 | 77,400 | 78,700 | 77,400 | 78,200 | 204,789 |
| 2019/06/10 | 77,900 | 78,200 | 77,400 | 77,800 | 98,601 |
| 2019/06/07 | 78,000 | 78,300 | 77,500 | 78,000 | 45,579 |
| 2019/06/06 | 77,600 | 79,000 | 77,600 | 78,000 | 56,028 |
| 2019/06/05 | 77,400 | 78,000 | 77,000 | 77,600 | 61,393 |
| 2019/06/04 | 77,500 | 78,000 | 77,100 | 77,200 | 104,264 |
| 2019/06/03 | 80,200 | 80,700 | 78,000 | 78,500 | 66,474 |
| 2019/05/31 | 82,100 | 82,900 | 81,100 | 81,100 | 18,777 |
| 2019/05/30 | 82,600 | 83,000 | 82,100 | 82,600 | 9,591 |
| 2019/05/29 | 82,200 | 82,900 | 82,100 | 82,900 | 7,833 |
| 2019/05/28 | 82,600 | 82,800 | 82,000 | 82,000 | 13,385 |
| 2019/05/27 | 81,800 | 83,000 | 81,500 | 82,400 | 15,434 |
| 2019/05/24 | 82,000 | 82,500 | 82,000 | 82,400 | 11,660 |
| 2019/05/23 | 82,100 | 83,000 | 82,000 | 82,500 | 6,783 |
| 2019/05/22 | 82,300 | 82,300 | 81,400 | 82,000 | 8,543 |
| 2019/05/21 | 82,900 | 82,900 | 81,800 | 82,100 | 10,091 |
| 2019/05/20 | 81,800 | 82,600 | 81,500 | 82,500 | 9,862 |
| 2019/05/17 | 82,500 | 83,000 | 81,600 | 82,200 | 10,599 |
| 2019/05/16 | 81,700 | 82,500 | 81,300 | 82,500 | 11,128 |
| 2019/05/15 | 81,900 | 82,100 | 81,200 | 81,900 | 9,189 |
| 2019/05/14 | 80,500 | 82,000 | 80,500 | 81,700 | 9,170 |
| 2019/05/13 | 82,400 | 82,600 | 81,600 | 82,000 | 6,056 |
| 2019/05/10 | 81,200 | 82,500 | 81,100 | 82,400 | 10,872 |
| 2019/05/09 | 81,500 | 81,600 | 81,100 | 81,100 | 9,487 |
| 2019/05/08 | 80,900 | 81,700 | 80,900 | 81,500 | 10,469 |
| 2019/05/07 | 80,300 | 81,200 | 80,000 | 81,200 | 9,472 |
| 2019/04/26 | 80,900 | 81,200 | 80,100 | 80,300 | 7,813 |
| 2019/04/25 | 81,000 | 81,300 | 80,600 | 81,200 | 10,200 |
| 2019/04/24 | 81,400 | 81,400 | 80,800 | 81,000 | 10,859 |
| 2019/04/23 | 83,100 | 83,500 | 82,500 | 83,000 | 9,609 |
| 2019/04/22 | 82,900 | 83,400 | 82,900 | 83,400 | 6,123 |
| 2019/04/19 | 83,300 | 83,700 | 82,900 | 83,100 | 7,995 |
| 2019/04/18 | 82,500 | 83,300 | 82,200 | 83,200 | 9,223 |
| 2019/04/17 | 83,500 | 83,600 | 82,500 | 82,800 | 8,131 |
| 2019/04/16 | 82,500 | 83,200 | 82,500 | 83,000 | 6,421 |
| 2019/04/15 | 83,100 | 83,100 | 82,300 | 82,700 | 9,505 |
| 2019/04/12 | 82,300 | 82,700 | 82,100 | 82,700 | 10,423 |
| 2019/04/11 | 82,500 | 82,900 | 81,900 | 82,300 | 9,668 |
| 2019/04/10 | 82,400 | 82,800 | 82,100 | 82,700 | 9,665 |
| 2019/04/09 | 82,000 | 82,500 | 81,700 | 82,400 | 12,075 |
| 2019/04/08 | 82,400 | 82,600 | 81,700 | 82,400 | 10,774 |
| 2019/04/05 | 82,400 | 82,900 | 81,900 | 82,700 | 8,026 |
| 2019/04/04 | 82,700 | 83,000 | 82,100 | 82,700 | 8,702 |
| 2019/04/03 | 83,500 | 83,600 | 82,400 | 83,000 | 11,650 |
| 2019/04/02 | 83,100 | 83,500 | 82,000 | 83,300 | 15,736 |
| 2019/04/01 | 83,300 | 83,400 | 82,000 | 83,000 | 11,955 |
| 2019/03/29 | 84,500 | 85,000 | 83,300 | 83,700 | 11,960 |
| 2019/03/28 | 84,100 | 85,100 | 83,700 | 84,200 | 13,656 |
| 2019/03/27 | 84,200 | 85,800 | 83,500 | 85,400 | 11,233 |
| 2019/03/26 | 83,000 | 84,300 | 83,000 | 84,200 | 6,884 |
| 2019/03/25 | 83,300 | 83,600 | 82,600 | 83,100 | 7,502 |
| 2019/03/22 | 82,900 | 84,100 | 82,700 | 83,600 | 8,518 |
| 2019/03/20 | 83,100 | 83,400 | 82,200 | 83,200 | 7,184 |
| 2019/03/19 | 82,400 | 83,400 | 82,300 | 83,100 | 6,199 |
| 2019/03/18 | 81,700 | 82,700 | 81,600 | 81,900 | 7,205 |
| 2019/03/15 | 81,100 | 83,100 | 80,800 | 81,800 | 60,754 |
| 2019/03/14 | 79,400 | 80,900 | 79,400 | 80,700 | 14,954 |
| 2019/03/13 | 79,800 | 79,900 | 78,900 | 79,400 | 11,173 |
| 2019/03/12 | 80,600 | 80,800 | 79,400 | 80,000 | 15,151 |
| 2019/03/11 | 77,800 | 81,100 | 77,700 | 80,900 | 17,495 |
| 2019/03/08 | 78,200 | 78,500 | 77,600 | 77,800 | 14,689 |
| 2019/03/07 | 77,700 | 78,600 | 77,500 | 78,400 | 6,892 |
| 2019/03/06 | 77,600 | 78,100 | 77,400 | 77,500 | 4,763 |
| 2019/03/05 | 77,000 | 77,900 | 76,900 | 77,600 | 6,121 |
| 2019/03/04 | 76,700 | 77,400 | 76,500 | 77,300 | 4,511 |
| 2019/03/01 | 76,500 | 76,900 | 76,300 | 76,500 | 9,095 |
| 2019/02/28 | 76,900 | 77,100 | 76,700 | 76,700 | 10,856 |
| 2019/02/27 | 76,700 | 77,200 | 76,700 | 76,900 | 9,333 |
| 2019/02/26 | 77,000 | 77,300 | 76,700 | 77,200 | 10,054 |
| 2019/02/25 | 77,300 | 77,400 | 76,400 | 77,400 | 10,110 |
| 2019/02/22 | 77,300 | 77,600 | 76,800 | 77,600 | 8,900 |
| 2019/02/21 | 77,700 | 78,000 | 77,400 | 77,900 | 7,159 |
| 2019/02/20 | 78,300 | 78,400 | 77,600 | 78,000 | 5,088 |
| 2019/02/19 | 77,000 | 78,400 | 76,700 | 78,300 | 10,031 |
| 2019/02/18 | 78,200 | 78,200 | 77,400 | 77,500 | 6,619 |
| 2019/02/15 | 77,600 | 78,300 | 77,100 | 78,200 | 10,639 |
| 2019/02/14 | 78,300 | 78,500 | 77,900 | 78,300 | 8,101 |
| 2019/02/13 | 77,700 | 78,400 | 77,000 | 78,000 | 7,347 |
| 2019/02/12 | 76,800 | 78,000 | 76,200 | 78,000 | 10,894 |
| 2019/02/08 | 77,000 | 77,700 | 76,700 | 77,500 | 11,832 |
| 2019/02/07 | 77,200 | 77,500 | 76,900 | 77,500 | 8,770 |
| 2019/02/06 | 77,800 | 78,300 | 76,700 | 77,000 | 9,481 |
| 2019/02/05 | 78,700 | 78,800 | 77,400 | 77,500 | 13,819 |
| 2019/02/04 | 77,700 | 78,600 | 77,000 | 78,000 | 9,760 |
| 2019/02/01 | 76,700 | 77,400 | 76,300 | 76,800 | 14,434 |
| 2019/01/31 | 75,200 | 76,400 | 75,200 | 76,200 | 10,019 |
| 2019/01/30 | 75,400 | 76,600 | 75,300 | 75,500 | 13,416 |
| 2019/01/29 | 74,200 | 75,700 | 74,200 | 75,400 | 12,055 |
| 2019/01/28 | 74,000 | 74,400 | 73,800 | 74,200 | 5,815 |
| 2019/01/25 | 73,900 | 74,400 | 73,500 | 74,000 | 9,337 |
| 2019/01/24 | 72,300 | 73,700 | 72,100 | 73,400 | 8,179 |
| 2019/01/23 | 73,300 | 73,400 | 72,500 | 72,500 | 6,407 |
| 2019/01/22 | 74,200 | 74,300 | 73,300 | 73,600 | 5,690 |
| 2019/01/21 | 73,600 | 74,300 | 73,300 | 74,200 | 5,064 |
| 2019/01/18 | 74,500 | 74,600 | 73,400 | 73,600 | 5,566 |
| 2019/01/17 | 73,700 | 74,500 | 73,600 | 74,500 | 12,909 |
| 2019/01/16 | 73,300 | 73,600 | 73,000 | 73,500 | 12,749 |
| 2019/01/15 | 73,400 | 73,400 | 72,400 | 72,500 | 12,749 |
| 2019/01/11 | 72,900 | 73,400 | 72,100 | 73,000 | 16,689 |
| 2019/01/10 | 71,600 | 72,600 | 71,500 | 71,900 | 12,440 |
| 2019/01/09 | 70,700 | 71,600 | 70,700 | 71,400 | 6,002 |
| 2019/01/08 | 70,700 | 71,700 | 70,500 | 70,700 | 8,479 |
| 2019/01/07 | 70,000 | 71,200 | 70,000 | 70,400 | 9,261 |
| 2019/01/04 | 70,700 | 70,800 | 69,400 | 69,500 | 8,322 |