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 |
|---|---|---|---|---|---|
| 2017/12/29 | 107,200 | 107,400 | 107,000 | 107,100 | 863 |
| 2017/12/28 | 107,500 | 107,500 | 107,200 | 107,200 | 784 |
| 2017/12/27 | 107,100 | 107,400 | 107,100 | 107,400 | 807 |
| 2017/12/26 | 107,300 | 107,300 | 107,000 | 107,100 | 567 |
| 2017/12/25 | 107,100 | 107,300 | 107,000 | 107,200 | 518 |
| 2017/12/22 | 107,600 | 107,600 | 107,000 | 107,100 | 1,112 |
| 2017/12/21 | 107,200 | 107,700 | 107,200 | 107,600 | 813 |
| 2017/12/20 | 107,100 | 107,500 | 106,800 | 107,400 | 1,142 |
| 2017/12/19 | 107,500 | 107,500 | 107,000 | 107,400 | 656 |
| 2017/12/18 | 107,700 | 107,700 | 106,900 | 107,100 | 892 |
| 2017/12/15 | 107,100 | 107,300 | 106,700 | 107,300 | 549 |
| 2017/12/14 | 107,000 | 107,300 | 106,900 | 107,100 | 411 |
| 2017/12/13 | 106,500 | 107,000 | 106,400 | 107,000 | 1,279 |
| 2017/12/12 | 106,600 | 106,800 | 106,500 | 106,600 | 554 |
| 2017/12/11 | 106,500 | 106,800 | 106,500 | 106,600 | 917 |
| 2017/12/08 | 106,600 | 106,800 | 106,500 | 106,700 | 680 |
| 2017/12/07 | 106,700 | 106,800 | 106,500 | 106,600 | 608 |
| 2017/12/06 | 106,700 | 106,900 | 106,400 | 106,900 | 855 |
| 2017/12/05 | 106,800 | 107,200 | 106,000 | 106,700 | 1,124 |
| 2017/12/04 | 107,400 | 107,600 | 106,800 | 106,800 | 1,557 |
| 2017/12/01 | 107,200 | 107,700 | 107,200 | 107,300 | 1,421 |
| 2017/11/30 | 107,200 | 107,700 | 107,000 | 107,700 | 1,646 |
| 2017/11/29 | 106,600 | 107,400 | 106,600 | 107,300 | 2,211 |
| 2017/11/28 | 106,700 | 106,700 | 106,300 | 106,700 | 1,222 |
| 2017/11/27 | 106,400 | 107,000 | 106,400 | 106,700 | 2,582 |
| 2017/11/24 | 106,200 | 106,600 | 106,100 | 106,500 | 1,417 |
| 2017/11/22 | 106,500 | 106,700 | 106,000 | 106,200 | 2,481 |
| 2017/11/21 | 106,100 | 106,400 | 105,900 | 106,300 | 2,711 |
| 2017/11/20 | 105,800 | 106,400 | 105,400 | 105,700 | 4,929 |
| 2017/11/17 | 105,300 | 105,800 | 105,300 | 105,600 | 2,163 |
| 2017/11/16 | 105,400 | 105,500 | 104,900 | 105,200 | 1,064 |
| 2017/11/15 | 105,700 | 105,700 | 105,100 | 105,400 | 1,428 |
| 2017/11/14 | 105,300 | 105,600 | 105,300 | 105,400 | 1,725 |
| 2017/11/13 | 105,500 | 105,900 | 105,400 | 105,500 | 2,404 |
| 2017/11/10 | 104,500 | 105,100 | 104,500 | 105,100 | 1,122 |
| 2017/11/09 | 104,800 | 104,800 | 104,400 | 104,500 | 1,895 |
| 2017/11/08 | 104,600 | 104,900 | 104,500 | 104,500 | 1,515 |
| 2017/11/07 | 104,800 | 105,000 | 104,500 | 104,600 | 2,659 |
| 2017/11/06 | 105,200 | 105,300 | 104,600 | 104,700 | 1,973 |
| 2017/11/02 | 105,500 | 106,300 | 105,100 | 105,100 | 11,231 |
| 2017/11/01 | 105,100 | 108,300 | 104,900 | 107,400 | 10,103 |
| 2017/10/31 | 105,500 | 105,600 | 105,100 | 105,100 | 1,720 |
| 2017/10/30 | 106,000 | 106,600 | 105,300 | 105,400 | 2,859 |
| 2017/10/27 | 105,300 | 107,000 | 105,300 | 106,400 | 4,797 |
| 2017/10/26 | 110,500 | 110,900 | 110,000 | 110,900 | 2,842 |
| 2017/10/25 | 110,700 | 110,900 | 110,300 | 110,400 | 1,781 |
| 2017/10/24 | 109,800 | 111,000 | 109,500 | 110,700 | 3,683 |
| 2017/10/23 | 109,900 | 110,700 | 109,700 | 110,400 | 2,159 |
| 2017/10/20 | 109,500 | 110,000 | 109,300 | 109,500 | 1,122 |
| 2017/10/19 | 109,300 | 110,100 | 109,100 | 110,100 | 1,121 |
| 2017/10/18 | 109,600 | 109,600 | 109,000 | 109,100 | 984 |
| 2017/10/17 | 110,000 | 110,200 | 109,400 | 109,600 | 1,088 |
| 2017/10/16 | 110,600 | 111,100 | 109,800 | 110,000 | 2,251 |
| 2017/10/13 | 111,100 | 111,500 | 110,700 | 111,500 | 1,006 |
| 2017/10/12 | 111,200 | 111,700 | 110,700 | 111,100 | 1,302 |
| 2017/10/11 | 111,900 | 111,900 | 111,200 | 111,300 | 963 |
| 2017/10/10 | 111,800 | 111,900 | 111,700 | 111,900 | 697 |
| 2017/10/06 | 111,500 | 111,800 | 111,400 | 111,700 | 760 |
| 2017/10/05 | 110,800 | 111,700 | 110,800 | 111,400 | 1,288 |
| 2017/10/04 | 110,400 | 110,900 | 110,400 | 110,900 | 812 |
| 2017/10/03 | 110,100 | 110,600 | 110,100 | 110,400 | 1,094 |
| 2017/10/02 | 109,700 | 110,300 | 108,500 | 110,100 | 1,380 |
| 2017/09/29 | 109,100 | 110,000 | 109,100 | 109,600 | 1,104 |
| 2017/09/28 | 109,100 | 109,700 | 109,000 | 109,000 | 1,364 |
| 2017/09/27 | 108,100 | 109,400 | 108,100 | 109,400 | 1,175 |
| 2017/09/26 | 107,700 | 108,300 | 107,200 | 108,300 | 953 |
| 2017/09/25 | 107,500 | 108,000 | 107,300 | 107,500 | 1,566 |
| 2017/09/22 | 107,100 | 107,600 | 106,900 | 107,600 | 655 |
| 2017/09/21 | 107,400 | 107,800 | 106,700 | 106,700 | 775 |
| 2017/09/20 | 107,300 | 107,500 | 107,100 | 107,400 | 498 |
| 2017/09/19 | 107,100 | 107,300 | 107,000 | 107,300 | 753 |
| 2017/09/15 | 106,600 | 107,200 | 106,300 | 106,600 | 838 |
| 2017/09/14 | 105,700 | 106,800 | 105,700 | 106,800 | 640 |
| 2017/09/13 | 105,400 | 106,100 | 105,400 | 105,900 | 545 |
| 2017/09/12 | 105,000 | 105,800 | 104,800 | 105,300 | 480 |
| 2017/09/11 | 105,000 | 105,300 | 104,800 | 104,800 | 532 |
| 2017/09/08 | 105,700 | 105,700 | 105,000 | 105,000 | 586 |
| 2017/09/07 | 105,000 | 105,400 | 104,700 | 105,400 | 350 |
| 2017/09/06 | 104,000 | 105,700 | 103,900 | 104,900 | 1,669 |
| 2017/09/05 | 106,400 | 106,700 | 105,200 | 105,200 | 1,037 |
| 2017/09/04 | 106,600 | 106,900 | 106,000 | 106,300 | 1,052 |
| 2017/09/01 | 107,400 | 107,700 | 106,500 | 106,600 | 789 |
| 2017/08/31 | 107,300 | 107,500 | 107,000 | 107,000 | 653 |
| 2017/08/30 | 106,900 | 107,500 | 106,800 | 107,100 | 770 |
| 2017/08/29 | 106,600 | 106,800 | 106,200 | 106,700 | 362 |
| 2017/08/28 | 106,900 | 106,900 | 106,200 | 106,700 | 463 |
| 2017/08/25 | 107,000 | 107,000 | 106,500 | 106,700 | 392 |
| 2017/08/24 | 106,600 | 106,900 | 106,600 | 106,800 | 304 |
| 2017/08/23 | 106,500 | 106,700 | 106,400 | 106,400 | 233 |
| 2017/08/22 | 106,400 | 106,500 | 106,000 | 106,000 | 293 |
| 2017/08/21 | 106,200 | 106,400 | 106,000 | 106,400 | 222 |
| 2017/08/18 | 106,200 | 106,300 | 105,800 | 105,800 | 189 |
| 2017/08/17 | 106,000 | 106,500 | 105,900 | 105,900 | 320 |
| 2017/08/16 | 105,800 | 106,200 | 105,800 | 105,800 | 372 |
| 2017/08/15 | 105,900 | 106,000 | 105,600 | 105,700 | 474 |
| 2017/08/14 | 106,200 | 106,200 | 105,600 | 105,800 | 632 |
| 2017/08/10 | 106,700 | 106,800 | 106,200 | 106,200 | 340 |
| 2017/08/09 | 106,800 | 106,900 | 106,200 | 106,800 | 449 |
| 2017/08/08 | 106,800 | 106,800 | 106,300 | 106,500 | 337 |
| 2017/08/07 | 106,900 | 107,300 | 106,400 | 106,400 | 618 |
| 2017/08/04 | 107,000 | 107,000 | 106,300 | 106,500 | 320 |
| 2017/08/03 | 106,500 | 106,700 | 106,400 | 106,400 | 339 |
| 2017/08/02 | 106,700 | 107,400 | 106,600 | 106,600 | 780 |
| 2017/08/01 | 107,400 | 107,400 | 106,700 | 107,000 | 410 |
| 2017/07/31 | 107,300 | 107,600 | 106,900 | 107,400 | 707 |
| 2017/07/28 | 107,200 | 107,400 | 106,500 | 106,700 | 649 |
| 2017/07/27 | 107,000 | 107,500 | 106,900 | 107,500 | 689 |
| 2017/07/26 | 106,800 | 107,000 | 106,500 | 106,800 | 481 |
| 2017/07/25 | 106,600 | 106,700 | 105,800 | 106,700 | 3,515 |
| 2017/07/24 | 106,600 | 106,600 | 106,000 | 106,000 | 230 |
| 2017/07/21 | 106,700 | 106,800 | 105,600 | 106,000 | 456 |
| 2017/07/20 | 106,200 | 106,900 | 106,000 | 106,800 | 498 |
| 2017/07/19 | 105,100 | 106,000 | 104,700 | 105,500 | 327 |
| 2017/07/18 | 104,800 | 105,300 | 104,600 | 104,700 | 434 |
| 2017/07/14 | 105,200 | 105,200 | 104,600 | 104,600 | 240 |
| 2017/07/13 | 104,700 | 105,300 | 104,500 | 105,200 | 467 |
| 2017/07/12 | 105,200 | 105,300 | 104,600 | 104,700 | 543 |
| 2017/07/11 | 105,600 | 105,700 | 104,600 | 104,600 | 739 |
| 2017/07/10 | 107,200 | 107,200 | 105,600 | 105,600 | 635 |
| 2017/07/07 | 107,800 | 107,800 | 106,600 | 106,600 | 365 |
| 2017/07/06 | 106,600 | 107,900 | 106,600 | 107,800 | 623 |
| 2017/07/05 | 107,800 | 107,800 | 106,600 | 106,800 | 567 |
| 2017/07/04 | 107,700 | 107,800 | 107,300 | 107,500 | 516 |
| 2017/07/03 | 107,300 | 107,600 | 107,200 | 107,500 | 717 |
| 2017/06/30 | 106,500 | 107,200 | 106,500 | 107,200 | 723 |
| 2017/06/29 | 106,000 | 106,600 | 105,900 | 106,500 | 957 |
| 2017/06/28 | 105,400 | 106,200 | 105,200 | 105,500 | 494 |
| 2017/06/27 | 105,400 | 105,700 | 105,000 | 105,700 | 533 |
| 2017/06/26 | 105,800 | 105,800 | 105,000 | 105,000 | 1,833 |
| 2017/06/23 | 105,600 | 105,700 | 105,300 | 105,700 | 644 |
| 2017/06/22 | 106,100 | 106,100 | 105,600 | 105,700 | 578 |
| 2017/06/21 | 106,300 | 106,500 | 105,800 | 106,200 | 625 |
| 2017/06/20 | 106,900 | 107,000 | 106,000 | 106,500 | 648 |
| 2017/06/19 | 107,300 | 107,300 | 106,600 | 106,600 | 313 |
| 2017/06/16 | 107,100 | 107,300 | 106,500 | 107,100 | 976 |
| 2017/06/15 | 106,900 | 107,500 | 106,700 | 107,500 | 639 |
| 2017/06/14 | 106,600 | 106,800 | 106,200 | 106,800 | 484 |
| 2017/06/13 | 106,400 | 107,200 | 106,400 | 106,500 | 595 |
| 2017/06/12 | 106,500 | 106,900 | 106,200 | 106,400 | 458 |
| 2017/06/09 | 106,800 | 106,800 | 106,100 | 106,100 | 603 |
| 2017/06/08 | 106,500 | 106,800 | 106,100 | 106,100 | 612 |
| 2017/06/07 | 106,600 | 107,200 | 106,500 | 106,500 | 421 |
| 2017/06/06 | 106,400 | 107,300 | 106,100 | 107,300 | 434 |
| 2017/06/05 | 107,000 | 107,000 | 106,500 | 106,500 | 524 |
| 2017/06/02 | 107,300 | 107,700 | 106,500 | 106,500 | 576 |
| 2017/06/01 | 107,000 | 107,700 | 106,700 | 107,500 | 471 |
| 2017/05/31 | 107,100 | 107,500 | 106,600 | 107,000 | 383 |
| 2017/05/30 | 106,900 | 107,700 | 106,500 | 107,500 | 1,052 |
| 2017/05/29 | 107,100 | 107,800 | 107,100 | 107,600 | 492 |
| 2017/05/26 | 107,300 | 107,500 | 107,100 | 107,100 | 348 |
| 2017/05/25 | 107,300 | 107,500 | 106,500 | 107,100 | 379 |
| 2017/05/24 | 106,800 | 107,400 | 106,800 | 107,200 | 986 |
| 2017/05/23 | 106,500 | 106,700 | 106,400 | 106,700 | 447 |
| 2017/05/22 | 106,300 | 106,500 | 106,000 | 106,400 | 622 |
| 2017/05/19 | 105,600 | 106,100 | 105,600 | 106,100 | 273 |
| 2017/05/18 | 105,000 | 106,100 | 104,900 | 105,800 | 581 |
| 2017/05/17 | 105,700 | 105,900 | 105,200 | 105,900 | 291 |
| 2017/05/16 | 105,200 | 105,700 | 105,000 | 105,700 | 324 |
| 2017/05/15 | 105,400 | 105,600 | 104,900 | 105,200 | 386 |
| 2017/05/12 | 105,400 | 105,500 | 104,700 | 104,900 | 385 |
| 2017/05/11 | 105,700 | 105,700 | 104,600 | 104,700 | 850 |
| 2017/05/10 | 104,100 | 105,600 | 103,500 | 105,500 | 1,077 |
| 2017/05/09 | 103,100 | 104,300 | 103,000 | 103,400 | 731 |
| 2017/05/08 | 102,800 | 104,000 | 102,500 | 103,600 | 754 |
| 2017/05/02 | 101,800 | 102,900 | 101,800 | 102,400 | 572 |
| 2017/05/01 | 102,500 | 102,700 | 101,800 | 101,800 | 763 |
| 2017/04/28 | 103,500 | 103,500 | 102,400 | 102,400 | 572 |
| 2017/04/27 | 102,100 | 103,500 | 102,100 | 103,500 | 852 |
| 2017/04/26 | 101,500 | 102,800 | 101,400 | 102,600 | 5,037 |
| 2017/04/25 | 106,000 | 106,000 | 105,100 | 105,600 | 2,204 |
| 2017/04/24 | 105,000 | 106,000 | 105,000 | 106,000 | 1,269 |
| 2017/04/21 | 104,000 | 105,000 | 104,000 | 104,000 | 457 |
| 2017/04/20 | 103,700 | 104,200 | 103,600 | 104,000 | 342 |
| 2017/04/19 | 104,600 | 104,600 | 103,600 | 103,600 | 433 |
| 2017/04/18 | 104,000 | 104,900 | 103,900 | 104,100 | 643 |
| 2017/04/17 | 102,700 | 103,800 | 102,600 | 103,800 | 500 |
| 2017/04/14 | 103,200 | 103,200 | 102,600 | 102,700 | 606 |
| 2017/04/13 | 103,700 | 103,700 | 103,100 | 103,300 | 1,183 |
| 2017/04/12 | 104,900 | 105,000 | 103,700 | 103,700 | 1,000 |
| 2017/04/11 | 105,000 | 105,400 | 105,000 | 105,000 | 193 |
| 2017/04/10 | 105,000 | 105,500 | 104,900 | 104,900 | 322 |
| 2017/04/07 | 105,300 | 105,500 | 104,700 | 104,900 | 391 |
| 2017/04/06 | 104,700 | 105,300 | 104,000 | 105,300 | 685 |
| 2017/04/05 | 105,400 | 105,900 | 104,400 | 105,100 | 711 |
| 2017/04/04 | 106,300 | 106,300 | 105,000 | 105,000 | 1,236 |
| 2017/04/03 | 107,700 | 107,700 | 106,100 | 106,300 | 882 |
| 2017/03/31 | 107,500 | 107,800 | 107,200 | 107,200 | 504 |
| 2017/03/30 | 106,800 | 107,700 | 106,800 | 107,700 | 517 |
| 2017/03/29 | 106,800 | 107,700 | 106,600 | 107,000 | 708 |
| 2017/03/28 | 106,500 | 106,900 | 106,200 | 106,400 | 679 |
| 2017/03/27 | 106,800 | 106,800 | 106,200 | 106,500 | 528 |
| 2017/03/24 | 106,400 | 106,600 | 106,100 | 106,100 | 451 |
| 2017/03/23 | 107,000 | 107,000 | 106,100 | 106,100 | 615 |
| 2017/03/22 | 107,100 | 107,200 | 106,400 | 106,400 | 696 |
| 2017/03/21 | 108,000 | 108,100 | 107,000 | 107,000 | 707 |
| 2017/03/17 | 107,300 | 107,800 | 106,900 | 107,800 | 480 |
| 2017/03/16 | 106,600 | 106,900 | 106,400 | 106,900 | 677 |
| 2017/03/15 | 106,700 | 107,000 | 106,500 | 107,000 | 600 |
| 2017/03/14 | 107,700 | 107,700 | 106,500 | 107,200 | 1,289 |
| 2017/03/13 | 107,900 | 107,900 | 107,100 | 107,700 | 781 |
| 2017/03/10 | 107,600 | 108,200 | 107,500 | 107,500 | 560 |
| 2017/03/09 | 107,700 | 107,900 | 107,200 | 107,500 | 874 |
| 2017/03/08 | 108,100 | 108,500 | 107,700 | 107,700 | 894 |
| 2017/03/07 | 108,900 | 108,900 | 108,200 | 108,200 | 430 |
| 2017/03/06 | 108,700 | 109,100 | 108,400 | 108,500 | 435 |
| 2017/03/03 | 109,300 | 109,300 | 108,400 | 108,400 | 449 |
| 2017/03/02 | 109,600 | 109,600 | 108,600 | 108,600 | 445 |
| 2017/03/01 | 109,700 | 110,100 | 108,700 | 109,000 | 709 |
| 2017/02/28 | 110,200 | 110,200 | 109,700 | 109,700 | 284 |
| 2017/02/27 | 109,900 | 110,200 | 109,700 | 109,900 | 802 |
| 2017/02/24 | 109,300 | 109,700 | 109,100 | 109,700 | 797 |
| 2017/02/23 | 108,700 | 109,300 | 108,700 | 109,300 | 547 |
| 2017/02/22 | 108,900 | 109,000 | 108,500 | 108,600 | 428 |
| 2017/02/21 | 108,700 | 108,900 | 108,500 | 108,600 | 323 |
| 2017/02/20 | 108,500 | 108,800 | 108,300 | 108,700 | 488 |
| 2017/02/17 | 109,000 | 109,100 | 108,500 | 108,500 | 299 |
| 2017/02/16 | 108,500 | 109,100 | 108,400 | 108,700 | 329 |
| 2017/02/15 | 108,800 | 108,800 | 108,300 | 108,600 | 222 |
| 2017/02/14 | 108,800 | 109,100 | 108,300 | 108,400 | 289 |
| 2017/02/13 | 108,000 | 108,800 | 108,000 | 108,300 | 353 |
| 2017/02/10 | 108,200 | 108,400 | 107,800 | 107,800 | 485 |
| 2017/02/09 | 108,600 | 108,800 | 107,800 | 107,800 | 502 |
| 2017/02/08 | 109,500 | 109,600 | 108,100 | 108,100 | 549 |
| 2017/02/07 | 108,500 | 109,500 | 108,200 | 109,400 | 516 |
| 2017/02/06 | 108,500 | 109,000 | 108,100 | 108,500 | 286 |
| 2017/02/03 | 108,400 | 108,800 | 107,800 | 107,800 | 574 |
| 2017/02/02 | 109,300 | 109,400 | 108,200 | 108,200 | 389 |
| 2017/02/01 | 109,000 | 109,100 | 108,600 | 108,600 | 676 |
| 2017/01/31 | 109,800 | 109,900 | 109,200 | 109,200 | 383 |
| 2017/01/30 | 110,000 | 110,100 | 109,400 | 109,800 | 572 |
| 2017/01/27 | 109,700 | 110,400 | 109,600 | 110,000 | 204 |
| 2017/01/26 | 110,500 | 110,500 | 109,500 | 109,500 | 379 |
| 2017/01/25 | 110,000 | 110,300 | 109,500 | 109,900 | 577 |
| 2017/01/24 | 109,400 | 111,400 | 109,100 | 109,900 | 1,123 |
| 2017/01/23 | 109,300 | 109,800 | 108,900 | 109,400 | 382 |
| 2017/01/20 | 108,900 | 108,900 | 108,200 | 108,900 | 297 |
| 2017/01/19 | 107,700 | 109,200 | 107,700 | 108,300 | 599 |
| 2017/01/18 | 107,800 | 108,500 | 107,700 | 107,800 | 674 |
| 2017/01/17 | 108,900 | 108,900 | 108,100 | 108,100 | 449 |
| 2017/01/16 | 110,100 | 110,200 | 108,800 | 108,800 | 419 |
| 2017/01/13 | 108,700 | 109,700 | 108,600 | 109,300 | 478 |
| 2017/01/12 | 110,400 | 110,500 | 108,300 | 108,600 | 1,880 |
| 2017/01/11 | 111,200 | 111,300 | 110,300 | 110,500 | 673 |
| 2017/01/10 | 110,900 | 111,300 | 110,800 | 111,200 | 843 |
| 2017/01/06 | 110,000 | 110,900 | 109,800 | 110,900 | 1,025 |
| 2017/01/05 | 109,600 | 110,200 | 109,300 | 109,300 | 1,144 |
| 2017/01/04 | 108,400 | 109,600 | 108,400 | 109,100 | 757 |