トーセイ・リート投資法人(3451)の株価時系列情報
トーセイ・リート投資法人(3451)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 | 115,100 | 116,000 | 115,000 | 115,600 | 1,688 |
| 2015/12/29 | 114,200 | 115,000 | 114,200 | 114,800 | 760 |
| 2015/12/28 | 113,800 | 114,600 | 113,700 | 114,300 | 942 |
| 2015/12/25 | 113,500 | 113,700 | 113,100 | 113,500 | 1,139 |
| 2015/12/24 | 113,800 | 114,100 | 113,300 | 113,300 | 1,253 |
| 2015/12/22 | 114,300 | 114,300 | 113,300 | 113,600 | 1,704 |
| 2015/12/21 | 114,300 | 114,800 | 113,800 | 114,100 | 1,269 |
| 2015/12/18 | 113,900 | 114,400 | 113,400 | 114,100 | 1,208 |
| 2015/12/17 | 113,800 | 114,100 | 113,200 | 113,600 | 1,032 |
| 2015/12/16 | 113,100 | 113,500 | 112,900 | 113,400 | 1,062 |
| 2015/12/15 | 113,700 | 113,800 | 111,500 | 112,100 | 2,605 |
| 2015/12/14 | 113,900 | 113,900 | 113,500 | 113,700 | 1,329 |
| 2015/12/11 | 115,500 | 115,800 | 114,300 | 114,300 | 1,366 |
| 2015/12/10 | 114,900 | 115,600 | 114,500 | 115,500 | 1,889 |
| 2015/12/09 | 115,600 | 115,900 | 115,000 | 115,000 | 1,462 |
| 2015/12/08 | 115,700 | 116,400 | 115,500 | 116,000 | 1,935 |
| 2015/12/07 | 114,300 | 116,000 | 114,100 | 115,700 | 3,577 |
| 2015/12/04 | 113,800 | 114,200 | 113,700 | 113,900 | 1,841 |
| 2015/12/03 | 114,500 | 114,600 | 113,700 | 114,300 | 2,376 |
| 2015/12/02 | 114,300 | 115,100 | 114,300 | 114,400 | 2,926 |
| 2015/12/01 | 114,200 | 114,500 | 114,000 | 114,100 | 2,747 |
| 2015/11/30 | 114,700 | 114,800 | 113,900 | 114,000 | 2,528 |
| 2015/11/27 | 114,300 | 114,300 | 113,900 | 114,300 | 1,969 |
| 2015/11/26 | 113,300 | 114,900 | 113,200 | 113,900 | 4,031 |
| 2015/11/25 | 113,000 | 113,100 | 112,900 | 113,100 | 2,908 |
| 2015/11/24 | 113,000 | 113,300 | 112,800 | 112,900 | 4,419 |
| 2015/11/20 | 113,200 | 113,300 | 112,800 | 112,900 | 3,933 |
| 2015/11/19 | 113,000 | 113,200 | 112,900 | 113,000 | 3,244 |
| 2015/11/18 | 112,900 | 113,200 | 112,800 | 112,800 | 3,352 |
| 2015/11/17 | 112,500 | 113,400 | 112,500 | 112,800 | 12,006 |
| 2015/11/16 | 114,900 | 117,200 | 114,300 | 115,200 | 6,366 |
| 2015/11/13 | 114,600 | 115,400 | 114,100 | 114,600 | 2,171 |
| 2015/11/12 | 114,300 | 115,500 | 113,800 | 114,100 | 1,960 |
| 2015/11/11 | 114,500 | 115,300 | 114,100 | 114,400 | 838 |
| 2015/11/10 | 114,100 | 114,500 | 113,500 | 113,800 | 1,667 |
| 2015/11/09 | 115,800 | 116,100 | 114,200 | 114,500 | 625 |
| 2015/11/06 | 114,000 | 115,300 | 113,100 | 115,300 | 565 |
| 2015/11/05 | 113,500 | 114,000 | 113,000 | 114,000 | 651 |
| 2015/11/04 | 114,000 | 114,000 | 112,300 | 113,500 | 818 |
| 2015/11/02 | 114,200 | 114,200 | 112,900 | 113,300 | 798 |
| 2015/10/30 | 114,300 | 114,500 | 113,500 | 114,300 | 474 |
| 2015/10/29 | 116,900 | 116,900 | 112,100 | 114,500 | 2,541 |
| 2015/10/28 | 116,300 | 117,800 | 115,500 | 116,900 | 486 |
| 2015/10/27 | 120,100 | 120,500 | 119,200 | 120,500 | 596 |
| 2015/10/26 | 120,000 | 120,000 | 118,900 | 120,000 | 247 |
| 2015/10/23 | 118,100 | 119,500 | 118,100 | 118,500 | 186 |
| 2015/10/22 | 118,700 | 118,800 | 118,000 | 118,000 | 211 |
| 2015/10/21 | 118,100 | 118,900 | 117,600 | 118,800 | 300 |
| 2015/10/20 | 117,700 | 117,900 | 117,000 | 117,500 | 171 |
| 2015/10/19 | 118,500 | 119,000 | 116,900 | 117,000 | 328 |
| 2015/10/16 | 118,100 | 119,000 | 117,600 | 117,900 | 477 |
| 2015/10/15 | 118,000 | 119,500 | 117,800 | 118,900 | 173 |
| 2015/10/14 | 118,700 | 119,300 | 117,500 | 118,900 | 281 |
| 2015/10/13 | 118,400 | 119,500 | 116,600 | 117,300 | 579 |
| 2015/10/09 | 118,900 | 119,500 | 117,100 | 119,500 | 261 |
| 2015/10/08 | 120,600 | 120,700 | 116,800 | 117,100 | 684 |
| 2015/10/07 | 122,300 | 122,400 | 119,100 | 119,700 | 492 |
| 2015/10/06 | 121,000 | 122,700 | 120,400 | 121,600 | 384 |
| 2015/10/05 | 120,300 | 121,800 | 119,500 | 121,000 | 375 |
| 2015/10/02 | 121,500 | 121,700 | 119,500 | 119,500 | 271 |
| 2015/10/01 | 119,800 | 121,300 | 119,200 | 120,800 | 315 |
| 2015/09/30 | 118,500 | 119,700 | 118,000 | 118,700 | 182 |
| 2015/09/29 | 119,500 | 119,500 | 115,500 | 117,500 | 324 |
| 2015/09/28 | 118,900 | 119,900 | 118,000 | 119,500 | 235 |
| 2015/09/25 | 116,000 | 118,500 | 115,000 | 116,900 | 393 |
| 2015/09/24 | 116,400 | 117,900 | 115,700 | 115,700 | 289 |
| 2015/09/18 | 117,000 | 117,500 | 116,500 | 116,500 | 198 |
| 2015/09/17 | 115,500 | 117,200 | 114,500 | 116,800 | 243 |
| 2015/09/16 | 116,700 | 116,800 | 115,500 | 115,500 | 199 |
| 2015/09/15 | 115,800 | 117,100 | 115,600 | 115,600 | 155 |
| 2015/09/14 | 115,900 | 117,500 | 115,900 | 116,000 | 178 |
| 2015/09/11 | 115,000 | 115,800 | 114,300 | 115,800 | 283 |
| 2015/09/10 | 114,200 | 114,900 | 112,100 | 113,700 | 396 |
| 2015/09/09 | 112,000 | 114,600 | 111,200 | 111,200 | 423 |
| 2015/09/08 | 114,500 | 114,500 | 108,900 | 108,900 | 312 |
| 2015/09/07 | 114,800 | 114,900 | 112,000 | 112,500 | 445 |
| 2015/09/04 | 119,000 | 119,000 | 114,300 | 114,300 | 164 |
| 2015/09/03 | 117,400 | 117,400 | 115,600 | 117,000 | 176 |
| 2015/09/02 | 115,900 | 117,600 | 114,000 | 115,600 | 574 |
| 2015/09/01 | 119,600 | 119,600 | 116,200 | 116,200 | 158 |
| 2015/08/31 | 120,000 | 120,000 | 117,900 | 118,300 | 184 |
| 2015/08/28 | 120,000 | 121,700 | 117,600 | 117,600 | 290 |
| 2015/08/27 | 117,000 | 120,000 | 116,200 | 118,300 | 228 |
| 2015/08/26 | 118,800 | 118,800 | 114,400 | 114,600 | 432 |
| 2015/08/25 | 115,000 | 118,900 | 115,000 | 116,000 | 435 |
| 2015/08/24 | 123,800 | 124,600 | 118,900 | 118,900 | 370 |
| 2015/08/21 | 126,200 | 126,800 | 124,900 | 124,900 | 287 |
| 2015/08/20 | 128,000 | 128,500 | 127,000 | 127,000 | 134 |
| 2015/08/19 | 128,800 | 128,800 | 128,000 | 128,000 | 59 |
| 2015/08/18 | 128,900 | 129,000 | 128,300 | 128,900 | 33 |
| 2015/08/17 | 129,000 | 129,000 | 128,600 | 128,600 | 66 |
| 2015/08/14 | 127,800 | 128,700 | 127,800 | 128,700 | 95 |
| 2015/08/13 | 128,400 | 129,000 | 127,900 | 128,700 | 111 |
| 2015/08/12 | 128,600 | 128,700 | 127,900 | 128,400 | 255 |
| 2015/08/11 | 126,600 | 128,400 | 126,600 | 128,400 | 158 |
| 2015/08/10 | 126,700 | 127,600 | 126,600 | 126,900 | 73 |
| 2015/08/07 | 126,800 | 128,100 | 126,800 | 126,900 | 176 |
| 2015/08/06 | 127,100 | 127,900 | 127,100 | 127,500 | 231 |
| 2015/08/05 | 127,000 | 128,300 | 126,800 | 127,400 | 155 |
| 2015/08/04 | 127,900 | 127,900 | 127,500 | 127,800 | 66 |
| 2015/08/03 | 126,900 | 127,900 | 126,400 | 127,900 | 122 |
| 2015/07/31 | 126,100 | 127,300 | 126,100 | 126,400 | 165 |
| 2015/07/30 | 127,800 | 127,800 | 126,000 | 126,100 | 96 |
| 2015/07/29 | 126,600 | 127,400 | 126,000 | 126,000 | 161 |
| 2015/07/28 | 126,600 | 127,100 | 126,200 | 127,000 | 87 |
| 2015/07/27 | 127,600 | 127,900 | 126,800 | 127,300 | 126 |
| 2015/07/24 | 127,500 | 128,800 | 127,200 | 127,500 | 167 |
| 2015/07/23 | 127,800 | 128,300 | 127,500 | 127,500 | 60 |
| 2015/07/22 | 127,100 | 128,400 | 127,100 | 127,700 | 132 |
| 2015/07/21 | 129,100 | 129,100 | 128,100 | 128,200 | 213 |
| 2015/07/17 | 129,100 | 130,400 | 128,800 | 129,100 | 252 |
| 2015/07/16 | 128,000 | 131,000 | 127,700 | 131,000 | 293 |
| 2015/07/15 | 127,700 | 129,800 | 127,200 | 129,000 | 347 |
| 2015/07/14 | 128,500 | 129,500 | 127,400 | 127,800 | 159 |
| 2015/07/13 | 125,700 | 128,300 | 125,400 | 127,900 | 493 |
| 2015/07/10 | 126,000 | 126,300 | 124,100 | 124,400 | 392 |
| 2015/07/09 | 125,000 | 127,000 | 120,300 | 126,000 | 684 |
| 2015/07/08 | 129,600 | 129,600 | 127,000 | 128,500 | 424 |
| 2015/07/07 | 129,200 | 130,100 | 126,900 | 129,700 | 452 |
| 2015/07/06 | 129,700 | 129,900 | 127,200 | 127,200 | 351 |
| 2015/07/03 | 130,100 | 131,000 | 128,500 | 130,000 | 354 |
| 2015/07/02 | 132,000 | 132,000 | 129,800 | 130,000 | 324 |
| 2015/07/01 | 132,000 | 132,800 | 131,500 | 131,500 | 329 |
| 2015/06/30 | 132,500 | 134,000 | 131,700 | 132,100 | 158 |
| 2015/06/29 | 133,300 | 134,400 | 131,300 | 134,300 | 540 |
| 2015/06/26 | 134,000 | 134,700 | 133,000 | 133,500 | 179 |
| 2015/06/25 | 133,400 | 134,600 | 133,200 | 134,400 | 464 |
| 2015/06/24 | 133,200 | 133,800 | 132,500 | 132,700 | 403 |
| 2015/06/23 | 131,800 | 133,900 | 131,700 | 133,800 | 871 |
| 2015/06/22 | 132,200 | 133,200 | 131,700 | 131,700 | 283 |
| 2015/06/19 | 131,300 | 132,300 | 131,300 | 131,700 | 387 |
| 2015/06/18 | 131,100 | 132,400 | 130,300 | 131,300 | 299 |
| 2015/06/17 | 131,300 | 132,500 | 131,100 | 131,100 | 174 |
| 2015/06/16 | 131,900 | 132,400 | 131,300 | 131,900 | 417 |
| 2015/06/15 | 130,000 | 132,000 | 130,000 | 131,100 | 548 |
| 2015/06/12 | 129,900 | 130,900 | 129,500 | 129,700 | 423 |
| 2015/06/11 | 132,200 | 132,700 | 130,000 | 130,000 | 489 |
| 2015/06/10 | 133,100 | 133,100 | 131,500 | 132,000 | 187 |
| 2015/06/09 | 131,300 | 133,000 | 131,300 | 132,700 | 268 |
| 2015/06/08 | 134,700 | 134,700 | 132,100 | 132,700 | 395 |
| 2015/06/05 | 132,200 | 134,000 | 130,500 | 134,000 | 779 |
| 2015/06/04 | 132,400 | 133,700 | 131,500 | 132,300 | 599 |
| 2015/06/03 | 131,500 | 132,800 | 131,200 | 132,600 | 279 |
| 2015/06/02 | 132,000 | 132,100 | 130,700 | 132,100 | 471 |
| 2015/06/01 | 129,600 | 132,300 | 129,600 | 130,400 | 425 |
| 2015/05/29 | 131,700 | 131,900 | 128,600 | 129,000 | 1,005 |
| 2015/05/28 | 131,000 | 131,800 | 130,300 | 130,600 | 501 |
| 2015/05/27 | 131,600 | 131,600 | 130,100 | 131,100 | 697 |
| 2015/05/26 | 129,600 | 131,000 | 129,600 | 131,000 | 284 |
| 2015/05/25 | 129,900 | 130,600 | 129,600 | 129,600 | 245 |
| 2015/05/22 | 130,200 | 130,200 | 128,900 | 129,100 | 404 |
| 2015/05/21 | 129,700 | 131,700 | 129,700 | 130,300 | 295 |
| 2015/05/20 | 131,600 | 132,500 | 129,400 | 129,500 | 435 |
| 2015/05/19 | 133,700 | 133,700 | 131,600 | 131,600 | 312 |
| 2015/05/18 | 132,500 | 133,800 | 132,500 | 133,700 | 344 |
| 2015/05/15 | 133,000 | 133,300 | 132,300 | 132,300 | 301 |
| 2015/05/14 | 133,400 | 133,400 | 131,200 | 132,400 | 299 |
| 2015/05/13 | 132,700 | 133,800 | 131,800 | 132,900 | 283 |
| 2015/05/12 | 132,600 | 134,700 | 132,600 | 133,700 | 413 |
| 2015/05/11 | 132,000 | 134,800 | 131,900 | 133,800 | 828 |
| 2015/05/08 | 130,500 | 132,000 | 129,000 | 131,200 | 453 |
| 2015/05/07 | 130,500 | 131,400 | 129,400 | 129,400 | 187 |
| 2015/05/01 | 129,000 | 131,800 | 129,000 | 130,400 | 515 |
| 2015/04/30 | 130,800 | 131,600 | 128,700 | 129,400 | 712 |
| 2015/04/28 | 132,000 | 132,000 | 130,600 | 130,600 | 725 |
| 2015/04/27 | 131,100 | 133,700 | 131,000 | 132,400 | 680 |
| 2015/04/24 | 135,000 | 135,600 | 134,200 | 134,300 | 508 |
| 2015/04/23 | 134,500 | 135,500 | 134,500 | 134,600 | 324 |
| 2015/04/22 | 137,200 | 137,200 | 134,100 | 134,100 | 465 |
| 2015/04/21 | 137,600 | 137,600 | 135,600 | 136,300 | 435 |
| 2015/04/20 | 138,200 | 138,200 | 135,600 | 136,000 | 311 |
| 2015/04/17 | 136,100 | 138,800 | 136,100 | 138,800 | 809 |
| 2015/04/16 | 135,000 | 136,500 | 134,600 | 136,200 | 286 |
| 2015/04/15 | 136,000 | 136,500 | 134,000 | 135,000 | 309 |
| 2015/04/14 | 136,900 | 136,900 | 135,500 | 135,800 | 186 |
| 2015/04/13 | 137,000 | 137,500 | 136,100 | 137,000 | 201 |
| 2015/04/10 | 135,400 | 137,900 | 135,300 | 137,900 | 776 |
| 2015/04/09 | 134,500 | 135,300 | 133,500 | 135,300 | 1,077 |
| 2015/04/08 | 133,500 | 134,600 | 131,100 | 134,200 | 498 |
| 2015/04/07 | 132,400 | 133,700 | 130,700 | 133,000 | 343 |
| 2015/04/06 | 131,500 | 132,600 | 130,600 | 132,400 | 271 |
| 2015/04/03 | 131,500 | 131,800 | 130,100 | 131,100 | 314 |
| 2015/04/02 | 129,800 | 130,800 | 129,200 | 130,700 | 479 |
| 2015/04/01 | 129,000 | 130,000 | 128,500 | 129,000 | 540 |
| 2015/03/31 | 128,900 | 129,800 | 128,200 | 128,900 | 858 |
| 2015/03/30 | 128,400 | 128,500 | 126,100 | 126,100 | 313 |
| 2015/03/27 | 126,200 | 128,800 | 126,200 | 128,000 | 416 |
| 2015/03/26 | 126,500 | 127,500 | 126,500 | 126,700 | 397 |
| 2015/03/25 | 125,900 | 128,000 | 125,600 | 127,800 | 552 |
| 2015/03/24 | 125,700 | 125,700 | 125,000 | 125,500 | 228 |
| 2015/03/23 | 125,400 | 125,700 | 124,500 | 124,900 | 323 |
| 2015/03/20 | 125,000 | 125,000 | 124,000 | 125,000 | 180 |
| 2015/03/19 | 124,200 | 125,000 | 124,000 | 124,400 | 381 |
| 2015/03/18 | 124,200 | 124,300 | 122,800 | 124,200 | 551 |
| 2015/03/17 | 124,200 | 124,700 | 122,500 | 123,900 | 325 |
| 2015/03/16 | 124,500 | 125,600 | 123,700 | 124,000 | 623 |
| 2015/03/13 | 124,300 | 124,600 | 122,100 | 122,700 | 1,111 |
| 2015/03/12 | 126,100 | 127,000 | 124,500 | 124,500 | 349 |
| 2015/03/11 | 127,100 | 127,400 | 126,400 | 126,400 | 219 |
| 2015/03/10 | 128,700 | 129,000 | 127,600 | 128,400 | 170 |
| 2015/03/09 | 130,900 | 130,900 | 128,700 | 129,300 | 107 |
| 2015/03/06 | 130,000 | 130,800 | 129,400 | 129,700 | 205 |
| 2015/03/05 | 131,800 | 131,800 | 130,500 | 131,500 | 153 |
| 2015/03/04 | 130,100 | 131,800 | 129,800 | 131,700 | 200 |
| 2015/03/03 | 131,100 | 131,900 | 130,900 | 131,000 | 232 |
| 2015/03/02 | 130,400 | 132,000 | 129,300 | 131,100 | 407 |
| 2015/02/27 | 129,800 | 130,400 | 128,800 | 129,100 | 674 |
| 2015/02/26 | 128,700 | 129,200 | 128,200 | 128,500 | 359 |
| 2015/02/25 | 128,700 | 129,300 | 128,300 | 128,900 | 334 |
| 2015/02/24 | 128,100 | 130,000 | 128,100 | 130,000 | 228 |
| 2015/02/23 | 130,000 | 130,100 | 128,100 | 129,000 | 221 |
| 2015/02/20 | 132,000 | 132,200 | 130,500 | 130,500 | 135 |
| 2015/02/19 | 132,200 | 132,400 | 130,600 | 132,300 | 266 |
| 2015/02/18 | 131,000 | 132,400 | 130,200 | 132,400 | 222 |
| 2015/02/17 | 130,400 | 131,000 | 128,900 | 131,000 | 267 |
| 2015/02/16 | 130,500 | 130,800 | 128,000 | 130,200 | 347 |
| 2015/02/13 | 129,000 | 130,200 | 127,500 | 130,200 | 221 |
| 2015/02/12 | 128,800 | 129,000 | 126,800 | 129,000 | 558 |
| 2015/02/10 | 128,800 | 129,200 | 126,200 | 126,500 | 358 |
| 2015/02/09 | 131,500 | 131,500 | 128,400 | 129,300 | 344 |
| 2015/02/06 | 128,200 | 129,900 | 127,500 | 128,600 | 471 |
| 2015/02/05 | 122,000 | 127,800 | 121,900 | 126,200 | 406 |
| 2015/02/04 | 122,300 | 123,100 | 121,800 | 122,000 | 354 |
| 2015/02/03 | 125,300 | 125,400 | 121,100 | 121,300 | 1,419 |
| 2015/02/02 | 127,200 | 128,900 | 123,600 | 125,200 | 871 |
| 2015/01/30 | 126,800 | 131,400 | 126,700 | 127,800 | 1,133 |
| 2015/01/29 | 129,300 | 132,000 | 125,800 | 126,500 | 1,991 |
| 2015/01/28 | 135,000 | 136,500 | 131,000 | 131,500 | 1,852 |
| 2015/01/27 | 136,500 | 138,900 | 135,500 | 135,900 | 1,545 |
| 2015/01/26 | 140,000 | 141,400 | 136,400 | 137,500 | 963 |
| 2015/01/23 | 141,000 | 141,700 | 139,900 | 140,400 | 703 |
| 2015/01/22 | 144,300 | 144,300 | 140,000 | 140,800 | 1,567 |
| 2015/01/21 | 143,400 | 148,700 | 140,900 | 142,200 | 1,814 |
| 2015/01/20 | 139,300 | 143,700 | 139,300 | 143,500 | 1,201 |
| 2015/01/19 | 142,900 | 142,900 | 139,000 | 139,500 | 885 |
| 2015/01/16 | 139,600 | 141,000 | 138,000 | 140,300 | 1,269 |
| 2015/01/15 | 141,000 | 141,000 | 138,300 | 139,000 | 1,696 |
| 2015/01/14 | 140,700 | 142,400 | 139,100 | 139,400 | 902 |
| 2015/01/13 | 141,100 | 142,100 | 140,800 | 141,000 | 557 |
| 2015/01/09 | 145,000 | 145,000 | 139,100 | 141,000 | 2,048 |
| 2015/01/08 | 145,900 | 146,200 | 144,200 | 144,500 | 1,143 |
| 2015/01/07 | 143,900 | 146,000 | 141,200 | 144,400 | 2,303 |
| 2015/01/06 | 136,000 | 145,000 | 135,900 | 144,000 | 3,775 |
| 2015/01/05 | 136,000 | 136,500 | 135,400 | 136,300 | 773 |