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 |
|---|---|---|---|---|---|
| 2016/12/30 | 107,600 | 109,300 | 107,600 | 107,700 | 1,208 |
| 2016/12/29 | 108,800 | 109,000 | 107,600 | 107,600 | 1,108 |
| 2016/12/28 | 108,900 | 109,900 | 108,500 | 108,700 | 745 |
| 2016/12/27 | 108,200 | 108,900 | 108,200 | 108,900 | 863 |
| 2016/12/26 | 108,200 | 108,900 | 108,100 | 108,500 | 2,089 |
| 2016/12/22 | 108,900 | 109,200 | 108,000 | 108,800 | 503 |
| 2016/12/21 | 107,700 | 109,000 | 107,600 | 109,000 | 969 |
| 2016/12/20 | 107,800 | 108,100 | 107,400 | 108,000 | 365 |
| 2016/12/19 | 108,000 | 108,300 | 107,200 | 108,100 | 874 |
| 2016/12/16 | 108,900 | 109,100 | 107,400 | 107,500 | 897 |
| 2016/12/15 | 110,000 | 110,000 | 108,900 | 108,900 | 606 |
| 2016/12/14 | 109,400 | 109,900 | 109,300 | 109,800 | 367 |
| 2016/12/13 | 109,900 | 110,200 | 109,200 | 109,200 | 427 |
| 2016/12/12 | 110,600 | 110,900 | 109,700 | 109,700 | 831 |
| 2016/12/09 | 109,100 | 110,800 | 109,000 | 110,400 | 1,693 |
| 2016/12/08 | 109,200 | 109,800 | 108,900 | 109,000 | 863 |
| 2016/12/07 | 109,100 | 110,300 | 108,400 | 109,300 | 1,201 |
| 2016/12/06 | 109,800 | 110,400 | 108,800 | 109,000 | 898 |
| 2016/12/05 | 108,500 | 110,300 | 108,500 | 109,800 | 1,676 |
| 2016/12/02 | 107,600 | 109,000 | 107,400 | 108,500 | 1,654 |
| 2016/12/01 | 108,000 | 108,700 | 107,500 | 107,600 | 1,470 |
| 2016/11/30 | 107,600 | 108,500 | 107,000 | 108,100 | 1,735 |
| 2016/11/29 | 106,200 | 107,400 | 106,100 | 107,400 | 1,321 |
| 2016/11/28 | 105,500 | 106,500 | 105,000 | 106,100 | 1,495 |
| 2016/11/25 | 105,400 | 105,500 | 103,500 | 104,800 | 1,554 |
| 2016/11/24 | 103,700 | 105,400 | 103,700 | 105,100 | 1,540 |
| 2016/11/22 | 103,400 | 104,100 | 102,900 | 103,600 | 863 |
| 2016/11/21 | 102,800 | 104,300 | 102,600 | 103,400 | 1,553 |
| 2016/11/18 | 102,300 | 102,800 | 102,100 | 102,200 | 1,449 |
| 2016/11/17 | 101,300 | 102,300 | 101,200 | 102,000 | 1,531 |
| 2016/11/16 | 100,900 | 101,500 | 100,800 | 101,500 | 979 |
| 2016/11/15 | 100,900 | 101,500 | 100,500 | 100,700 | 1,299 |
| 2016/11/14 | 100,400 | 101,600 | 100,400 | 100,500 | 971 |
| 2016/11/11 | 100,900 | 101,700 | 100,100 | 100,200 | 1,715 |
| 2016/11/10 | 100,400 | 100,800 | 100,000 | 100,100 | 5,017 |
| 2016/11/09 | 102,000 | 102,300 | 99,000 | 99,200 | 3,074 |
| 2016/11/08 | 102,000 | 102,300 | 101,700 | 101,700 | 1,323 |
| 2016/11/07 | 101,700 | 102,900 | 101,700 | 101,800 | 1,257 |
| 2016/11/04 | 103,300 | 103,400 | 101,700 | 101,700 | 2,297 |
| 2016/11/02 | 103,900 | 103,900 | 102,400 | 102,400 | 4,704 |
| 2016/11/01 | 104,600 | 106,400 | 104,500 | 104,500 | 3,807 |
| 2016/10/31 | 105,100 | 105,100 | 103,800 | 104,500 | 1,730 |
| 2016/10/28 | 107,100 | 107,200 | 104,000 | 105,800 | 3,459 |
| 2016/10/27 | 107,500 | 108,400 | 106,900 | 107,800 | 4,580 |
| 2016/10/26 | 110,600 | 111,000 | 109,800 | 110,900 | 1,135 |
| 2016/10/25 | 110,100 | 110,700 | 109,900 | 110,100 | 1,251 |
| 2016/10/24 | 109,900 | 110,100 | 109,500 | 109,600 | 897 |
| 2016/10/21 | 109,700 | 110,300 | 109,400 | 109,400 | 688 |
| 2016/10/20 | 109,700 | 109,900 | 109,200 | 109,700 | 1,688 |
| 2016/10/19 | 109,100 | 109,800 | 109,100 | 109,800 | 798 |
| 2016/10/18 | 110,300 | 110,300 | 109,000 | 109,100 | 1,089 |
| 2016/10/17 | 110,300 | 110,400 | 109,900 | 110,000 | 489 |
| 2016/10/14 | 110,500 | 110,500 | 109,800 | 109,900 | 750 |
| 2016/10/13 | 110,000 | 110,700 | 109,600 | 110,500 | 762 |
| 2016/10/12 | 110,500 | 110,700 | 110,000 | 110,000 | 1,569 |
| 2016/10/11 | 111,400 | 114,900 | 110,900 | 110,900 | 1,528 |
| 2016/10/07 | 111,800 | 111,900 | 111,000 | 111,100 | 521 |
| 2016/10/06 | 111,600 | 112,100 | 111,300 | 111,400 | 500 |
| 2016/10/05 | 111,600 | 112,000 | 111,500 | 111,600 | 262 |
| 2016/10/04 | 111,400 | 112,100 | 111,400 | 111,600 | 364 |
| 2016/10/03 | 111,500 | 112,100 | 111,300 | 111,300 | 386 |
| 2016/09/30 | 111,900 | 112,700 | 111,300 | 111,900 | 606 |
| 2016/09/29 | 112,100 | 112,500 | 111,500 | 111,800 | 500 |
| 2016/09/28 | 111,800 | 112,600 | 111,600 | 112,200 | 574 |
| 2016/09/27 | 112,300 | 112,400 | 110,900 | 111,800 | 508 |
| 2016/09/26 | 111,500 | 112,100 | 111,400 | 112,000 | 728 |
| 2016/09/23 | 109,900 | 111,400 | 109,800 | 110,800 | 560 |
| 2016/09/21 | 110,800 | 111,100 | 108,500 | 109,200 | 1,356 |
| 2016/09/20 | 111,000 | 111,900 | 110,300 | 110,400 | 448 |
| 2016/09/16 | 109,800 | 111,700 | 109,200 | 111,700 | 1,995 |
| 2016/09/15 | 109,600 | 110,100 | 106,700 | 108,400 | 1,128 |
| 2016/09/14 | 110,000 | 110,600 | 109,500 | 109,500 | 619 |
| 2016/09/13 | 109,700 | 110,800 | 109,500 | 109,600 | 925 |
| 2016/09/12 | 111,000 | 111,100 | 109,500 | 109,500 | 1,318 |
| 2016/09/09 | 111,500 | 112,200 | 110,600 | 110,600 | 919 |
| 2016/09/08 | 112,300 | 112,300 | 110,100 | 111,600 | 679 |
| 2016/09/07 | 111,900 | 113,500 | 111,400 | 111,700 | 777 |
| 2016/09/06 | 110,700 | 112,100 | 110,700 | 111,700 | 2,806 |
| 2016/09/05 | 111,000 | 112,700 | 110,500 | 110,700 | 883 |
| 2016/09/02 | 111,700 | 111,800 | 110,400 | 110,600 | 1,460 |
| 2016/09/01 | 112,700 | 113,800 | 111,500 | 111,500 | 772 |
| 2016/08/31 | 113,100 | 113,600 | 112,500 | 112,500 | 1,503 |
| 2016/08/30 | 114,200 | 114,800 | 113,300 | 113,600 | 2,977 |
| 2016/08/29 | 114,500 | 115,600 | 114,000 | 114,000 | 1,035 |
| 2016/08/26 | 114,700 | 115,100 | 114,700 | 114,900 | 299 |
| 2016/08/25 | 115,300 | 115,300 | 114,000 | 114,700 | 393 |
| 2016/08/24 | 115,800 | 116,700 | 115,200 | 115,300 | 528 |
| 2016/08/23 | 115,300 | 116,000 | 115,100 | 115,800 | 186 |
| 2016/08/22 | 116,500 | 117,000 | 114,000 | 115,300 | 679 |
| 2016/08/19 | 115,900 | 117,100 | 115,900 | 116,000 | 404 |
| 2016/08/18 | 116,300 | 116,900 | 115,800 | 116,800 | 260 |
| 2016/08/17 | 116,900 | 117,100 | 116,400 | 116,500 | 181 |
| 2016/08/16 | 117,300 | 117,800 | 116,800 | 116,900 | 259 |
| 2016/08/15 | 117,500 | 117,700 | 117,100 | 117,300 | 127 |
| 2016/08/12 | 117,400 | 117,700 | 116,800 | 117,300 | 184 |
| 2016/08/10 | 117,000 | 117,400 | 116,800 | 116,800 | 143 |
| 2016/08/09 | 117,300 | 117,900 | 117,000 | 117,000 | 208 |
| 2016/08/08 | 118,000 | 118,100 | 117,000 | 118,100 | 423 |
| 2016/08/05 | 118,300 | 118,300 | 116,700 | 117,000 | 560 |
| 2016/08/04 | 116,600 | 118,400 | 116,600 | 118,000 | 671 |
| 2016/08/03 | 117,600 | 118,200 | 116,400 | 116,800 | 598 |
| 2016/08/02 | 117,000 | 118,600 | 116,700 | 117,900 | 518 |
| 2016/08/01 | 117,900 | 118,500 | 116,600 | 117,800 | 620 |
| 2016/07/29 | 118,100 | 118,900 | 116,000 | 118,200 | 718 |
| 2016/07/28 | 117,700 | 118,800 | 116,300 | 118,300 | 735 |
| 2016/07/27 | 115,400 | 118,400 | 115,400 | 117,400 | 893 |
| 2016/07/26 | 115,800 | 116,100 | 114,500 | 115,800 | 951 |
| 2016/07/25 | 115,200 | 116,300 | 114,300 | 115,200 | 581 |
| 2016/07/22 | 114,000 | 115,600 | 112,900 | 114,700 | 1,116 |
| 2016/07/21 | 114,500 | 115,800 | 113,900 | 114,000 | 699 |
| 2016/07/20 | 116,300 | 116,300 | 114,100 | 114,300 | 1,030 |
| 2016/07/19 | 116,100 | 117,000 | 115,500 | 116,300 | 449 |
| 2016/07/15 | 116,900 | 117,300 | 115,600 | 116,600 | 521 |
| 2016/07/14 | 116,800 | 117,300 | 115,500 | 116,900 | 739 |
| 2016/07/13 | 116,900 | 117,700 | 115,600 | 116,000 | 644 |
| 2016/07/12 | 117,000 | 117,000 | 116,100 | 116,400 | 446 |
| 2016/07/11 | 115,900 | 117,400 | 115,700 | 117,000 | 582 |
| 2016/07/08 | 116,200 | 116,700 | 115,000 | 115,600 | 367 |
| 2016/07/07 | 114,800 | 116,700 | 114,000 | 116,200 | 788 |
| 2016/07/06 | 116,800 | 116,900 | 114,800 | 115,800 | 753 |
| 2016/07/05 | 117,000 | 117,400 | 116,000 | 116,000 | 214 |
| 2016/07/04 | 116,800 | 118,200 | 116,800 | 117,600 | 557 |
| 2016/07/01 | 117,600 | 117,800 | 116,500 | 117,200 | 796 |
| 2016/06/30 | 116,000 | 118,100 | 115,500 | 117,900 | 1,260 |
| 2016/06/29 | 115,500 | 116,400 | 114,600 | 115,400 | 1,069 |
| 2016/06/28 | 112,500 | 115,700 | 111,300 | 115,500 | 1,035 |
| 2016/06/27 | 112,400 | 114,100 | 112,400 | 112,600 | 754 |
| 2016/06/24 | 115,400 | 115,600 | 110,000 | 112,400 | 2,100 |
| 2016/06/23 | 112,800 | 115,200 | 112,800 | 114,900 | 656 |
| 2016/06/22 | 115,200 | 115,300 | 112,800 | 112,800 | 719 |
| 2016/06/21 | 113,600 | 115,200 | 113,300 | 114,900 | 593 |
| 2016/06/20 | 111,400 | 113,700 | 111,200 | 113,500 | 661 |
| 2016/06/17 | 111,000 | 111,500 | 110,100 | 110,100 | 458 |
| 2016/06/16 | 112,000 | 112,000 | 109,300 | 109,400 | 989 |
| 2016/06/15 | 111,100 | 112,100 | 110,400 | 110,500 | 395 |
| 2016/06/14 | 112,400 | 113,400 | 111,000 | 111,000 | 736 |
| 2016/06/13 | 114,800 | 114,800 | 112,600 | 112,800 | 718 |
| 2016/06/10 | 115,300 | 115,600 | 114,700 | 115,300 | 519 |
| 2016/06/09 | 114,100 | 115,400 | 114,000 | 115,300 | 491 |
| 2016/06/08 | 114,700 | 114,800 | 113,200 | 114,100 | 418 |
| 2016/06/07 | 114,700 | 115,400 | 114,600 | 114,700 | 268 |
| 2016/06/06 | 114,500 | 115,000 | 114,000 | 114,700 | 625 |
| 2016/06/03 | 113,900 | 115,500 | 113,900 | 114,700 | 815 |
| 2016/06/02 | 115,000 | 115,000 | 113,800 | 113,900 | 641 |
| 2016/06/01 | 115,900 | 115,900 | 115,200 | 115,200 | 683 |
| 2016/05/31 | 114,500 | 115,000 | 114,000 | 115,000 | 349 |
| 2016/05/30 | 113,200 | 114,800 | 113,100 | 114,200 | 740 |
| 2016/05/27 | 112,500 | 113,200 | 112,300 | 113,100 | 394 |
| 2016/05/26 | 113,100 | 113,100 | 112,000 | 112,100 | 735 |
| 2016/05/25 | 112,900 | 113,000 | 111,900 | 113,000 | 535 |
| 2016/05/24 | 112,700 | 113,200 | 112,700 | 112,900 | 250 |
| 2016/05/23 | 110,900 | 113,000 | 110,900 | 112,700 | 1,208 |
| 2016/05/20 | 109,500 | 110,900 | 109,300 | 110,500 | 848 |
| 2016/05/19 | 111,700 | 111,700 | 109,100 | 109,200 | 1,767 |
| 2016/05/18 | 112,700 | 112,700 | 111,000 | 111,000 | 766 |
| 2016/05/17 | 112,000 | 112,600 | 111,800 | 112,200 | 506 |
| 2016/05/16 | 112,000 | 112,900 | 111,900 | 112,200 | 653 |
| 2016/05/13 | 113,100 | 113,100 | 111,800 | 111,900 | 613 |
| 2016/05/12 | 113,500 | 113,700 | 112,200 | 112,500 | 634 |
| 2016/05/11 | 113,800 | 114,400 | 113,100 | 113,500 | 651 |
| 2016/05/10 | 113,000 | 113,600 | 112,300 | 113,600 | 751 |
| 2016/05/09 | 112,000 | 113,500 | 112,000 | 113,500 | 526 |
| 2016/05/06 | 112,700 | 113,500 | 111,800 | 111,900 | 647 |
| 2016/05/02 | 113,400 | 113,800 | 112,100 | 112,700 | 1,038 |
| 2016/04/28 | 115,900 | 116,300 | 113,800 | 114,700 | 1,184 |
| 2016/04/27 | 116,700 | 116,800 | 116,000 | 116,200 | 647 |
| 2016/04/26 | 117,100 | 118,200 | 116,600 | 116,600 | 1,703 |
| 2016/04/25 | 120,900 | 121,200 | 120,300 | 120,800 | 1,483 |
| 2016/04/22 | 119,300 | 121,000 | 118,800 | 120,300 | 1,046 |
| 2016/04/21 | 119,800 | 119,800 | 119,200 | 119,300 | 675 |
| 2016/04/20 | 120,100 | 120,300 | 119,500 | 119,500 | 892 |
| 2016/04/19 | 121,300 | 121,500 | 120,100 | 120,100 | 1,222 |
| 2016/04/18 | 121,300 | 121,700 | 120,800 | 121,200 | 640 |
| 2016/04/15 | 122,400 | 122,400 | 121,600 | 121,900 | 750 |
| 2016/04/14 | 122,500 | 122,500 | 121,800 | 122,300 | 1,016 |
| 2016/04/13 | 122,600 | 122,600 | 122,000 | 122,200 | 594 |
| 2016/04/12 | 123,000 | 123,000 | 122,100 | 122,200 | 601 |
| 2016/04/11 | 123,000 | 123,000 | 122,100 | 122,800 | 617 |
| 2016/04/08 | 122,600 | 123,100 | 122,200 | 123,100 | 489 |
| 2016/04/07 | 122,700 | 123,200 | 122,500 | 122,900 | 604 |
| 2016/04/06 | 123,800 | 123,800 | 122,500 | 122,700 | 494 |
| 2016/04/05 | 124,200 | 124,500 | 122,300 | 124,100 | 912 |
| 2016/04/04 | 122,800 | 124,800 | 122,800 | 124,200 | 1,104 |
| 2016/04/01 | 125,400 | 125,400 | 123,500 | 123,500 | 1,199 |
| 2016/03/31 | 125,000 | 125,800 | 124,700 | 125,700 | 1,195 |
| 2016/03/30 | 125,100 | 126,000 | 124,700 | 124,700 | 950 |
| 2016/03/29 | 124,600 | 125,400 | 124,000 | 125,400 | 1,259 |
| 2016/03/28 | 123,300 | 124,900 | 122,700 | 124,600 | 843 |
| 2016/03/25 | 123,700 | 124,400 | 122,300 | 123,800 | 917 |
| 2016/03/24 | 123,800 | 124,800 | 122,900 | 124,100 | 708 |
| 2016/03/23 | 125,400 | 125,500 | 123,600 | 124,100 | 828 |
| 2016/03/22 | 124,200 | 125,500 | 124,100 | 124,700 | 801 |
| 2016/03/18 | 123,500 | 125,000 | 123,200 | 124,100 | 1,061 |
| 2016/03/17 | 122,700 | 124,000 | 121,700 | 123,900 | 1,102 |
| 2016/03/16 | 122,500 | 123,300 | 120,400 | 122,500 | 1,841 |
| 2016/03/15 | 123,600 | 123,700 | 122,300 | 122,400 | 1,130 |
| 2016/03/14 | 123,300 | 124,400 | 122,700 | 123,600 | 1,296 |
| 2016/03/11 | 120,300 | 123,400 | 120,000 | 123,300 | 2,118 |
| 2016/03/10 | 119,300 | 121,100 | 119,300 | 120,300 | 1,243 |
| 2016/03/09 | 120,400 | 122,300 | 118,200 | 118,600 | 2,135 |
| 2016/03/08 | 119,000 | 120,500 | 118,700 | 120,100 | 2,481 |
| 2016/03/07 | 118,200 | 118,900 | 117,900 | 118,700 | 1,957 |
| 2016/03/04 | 115,700 | 117,900 | 115,500 | 117,800 | 2,265 |
| 2016/03/03 | 115,500 | 116,100 | 115,000 | 115,200 | 1,283 |
| 2016/03/02 | 115,300 | 116,000 | 114,700 | 115,000 | 2,127 |
| 2016/03/01 | 114,300 | 114,900 | 114,000 | 114,500 | 1,075 |
| 2016/02/29 | 114,700 | 115,000 | 114,100 | 114,300 | 1,451 |
| 2016/02/26 | 114,000 | 114,900 | 113,000 | 114,000 | 1,402 |
| 2016/02/25 | 112,900 | 114,300 | 112,900 | 113,400 | 1,318 |
| 2016/02/24 | 112,100 | 113,100 | 111,800 | 112,300 | 1,281 |
| 2016/02/23 | 112,900 | 113,100 | 111,800 | 112,100 | 1,047 |
| 2016/02/22 | 113,000 | 113,300 | 112,200 | 112,200 | 1,393 |
| 2016/02/19 | 112,100 | 113,000 | 111,900 | 112,500 | 1,403 |
| 2016/02/18 | 112,700 | 113,000 | 111,600 | 112,100 | 940 |
| 2016/02/17 | 112,000 | 113,300 | 110,400 | 111,300 | 1,019 |
| 2016/02/16 | 110,100 | 113,400 | 109,000 | 111,500 | 1,747 |
| 2016/02/15 | 108,000 | 109,800 | 106,200 | 108,000 | 2,196 |
| 2016/02/12 | 105,600 | 105,900 | 102,700 | 102,700 | 2,659 |
| 2016/02/10 | 111,500 | 111,700 | 105,900 | 107,500 | 3,201 |
| 2016/02/09 | 111,500 | 113,100 | 110,600 | 111,100 | 2,095 |
| 2016/02/08 | 111,300 | 113,000 | 111,100 | 112,700 | 990 |
| 2016/02/05 | 112,700 | 113,200 | 111,100 | 111,600 | 1,564 |
| 2016/02/04 | 114,200 | 114,900 | 112,600 | 112,800 | 1,880 |
| 2016/02/03 | 114,500 | 114,800 | 112,100 | 114,800 | 1,496 |
| 2016/02/02 | 115,600 | 116,000 | 113,900 | 115,700 | 2,027 |
| 2016/02/01 | 117,700 | 118,800 | 114,900 | 115,600 | 4,554 |
| 2016/01/29 | 111,600 | 114,700 | 111,200 | 114,700 | 1,782 |
| 2016/01/28 | 111,000 | 112,200 | 110,800 | 111,600 | 785 |
| 2016/01/27 | 109,500 | 111,500 | 109,500 | 111,500 | 904 |
| 2016/01/26 | 108,600 | 109,400 | 107,500 | 109,400 | 1,211 |
| 2016/01/25 | 107,500 | 109,600 | 107,000 | 108,800 | 1,307 |
| 2016/01/22 | 106,400 | 107,300 | 105,400 | 106,500 | 1,566 |
| 2016/01/21 | 107,400 | 107,900 | 105,500 | 105,800 | 1,727 |
| 2016/01/20 | 110,900 | 111,700 | 108,100 | 108,100 | 1,539 |
| 2016/01/19 | 111,300 | 111,700 | 110,000 | 110,800 | 768 |
| 2016/01/18 | 110,800 | 111,300 | 109,700 | 110,700 | 1,309 |
| 2016/01/15 | 112,400 | 112,700 | 111,500 | 111,600 | 609 |
| 2016/01/14 | 111,200 | 112,200 | 110,700 | 111,800 | 1,256 |
| 2016/01/13 | 111,600 | 113,200 | 111,600 | 112,900 | 744 |
| 2016/01/12 | 113,000 | 113,100 | 110,300 | 110,500 | 2,210 |
| 2016/01/08 | 112,700 | 113,900 | 112,500 | 113,000 | 942 |
| 2016/01/07 | 113,600 | 113,900 | 112,600 | 113,600 | 1,332 |
| 2016/01/06 | 114,300 | 114,700 | 113,400 | 113,800 | 2,241 |
| 2016/01/05 | 115,400 | 115,500 | 114,400 | 115,000 | 1,565 |
| 2016/01/04 | 116,000 | 116,600 | 115,100 | 116,000 | 1,706 |