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 |
|---|---|---|---|---|---|
| 2018/12/28 | 110,200 | 114,100 | 109,500 | 113,900 | 4,597 |
| 2018/12/27 | 109,300 | 110,900 | 109,300 | 110,700 | 3,195 |
| 2018/12/26 | 108,300 | 110,400 | 108,100 | 109,000 | 1,966 |
| 2018/12/25 | 103,200 | 108,500 | 103,200 | 108,300 | 5,661 |
| 2018/12/21 | 108,100 | 108,300 | 106,700 | 107,100 | 2,396 |
| 2018/12/20 | 109,100 | 109,200 | 108,100 | 108,400 | 1,080 |
| 2018/12/19 | 109,500 | 110,000 | 109,200 | 109,300 | 928 |
| 2018/12/18 | 110,400 | 110,400 | 109,600 | 109,800 | 954 |
| 2018/12/17 | 109,100 | 110,400 | 109,000 | 110,400 | 2,711 |
| 2018/12/14 | 109,000 | 109,200 | 108,700 | 109,000 | 954 |
| 2018/12/13 | 108,000 | 108,900 | 108,000 | 108,700 | 704 |
| 2018/12/12 | 108,200 | 108,300 | 107,800 | 108,100 | 901 |
| 2018/12/11 | 108,500 | 108,800 | 108,000 | 108,200 | 1,003 |
| 2018/12/10 | 108,600 | 108,800 | 108,400 | 108,700 | 889 |
| 2018/12/07 | 108,300 | 109,000 | 108,300 | 108,800 | 906 |
| 2018/12/06 | 109,000 | 109,100 | 108,200 | 108,300 | 2,707 |
| 2018/12/05 | 109,000 | 109,100 | 108,800 | 109,000 | 6,229 |
| 2018/12/04 | 109,100 | 109,600 | 109,100 | 109,100 | 966 |
| 2018/12/03 | 109,000 | 109,500 | 108,900 | 109,500 | 966 |
| 2018/11/30 | 109,100 | 109,800 | 108,900 | 109,200 | 1,721 |
| 2018/11/29 | 108,900 | 109,700 | 108,900 | 109,100 | 1,291 |
| 2018/11/28 | 109,400 | 109,500 | 108,800 | 109,100 | 1,025 |
| 2018/11/27 | 108,700 | 109,500 | 108,500 | 109,500 | 1,903 |
| 2018/11/26 | 108,900 | 109,100 | 108,700 | 108,700 | 1,028 |
| 2018/11/22 | 108,800 | 109,400 | 108,700 | 108,800 | 1,524 |
| 2018/11/21 | 109,600 | 109,600 | 108,900 | 109,000 | 743 |
| 2018/11/20 | 109,100 | 109,800 | 108,800 | 109,400 | 1,821 |
| 2018/11/19 | 108,900 | 109,700 | 108,600 | 108,800 | 1,719 |
| 2018/11/16 | 109,100 | 109,500 | 108,800 | 108,900 | 608 |
| 2018/11/15 | 108,900 | 109,100 | 108,700 | 109,100 | 1,026 |
| 2018/11/14 | 109,100 | 109,300 | 108,900 | 109,100 | 631 |
| 2018/11/13 | 108,900 | 109,100 | 108,700 | 108,900 | 1,574 |
| 2018/11/12 | 109,100 | 109,400 | 108,800 | 109,200 | 1,396 |
| 2018/11/09 | 109,100 | 109,700 | 109,100 | 109,100 | 1,216 |
| 2018/11/08 | 109,100 | 109,500 | 108,900 | 109,400 | 863 |
| 2018/11/07 | 109,400 | 109,400 | 108,800 | 108,900 | 1,530 |
| 2018/11/06 | 109,800 | 109,800 | 108,900 | 109,200 | 2,210 |
| 2018/11/05 | 109,800 | 109,900 | 109,500 | 109,900 | 1,115 |
| 2018/11/02 | 109,900 | 110,800 | 109,500 | 109,500 | 11,035 |
| 2018/11/01 | 110,000 | 112,600 | 109,600 | 112,200 | 9,080 |
| 2018/10/31 | 108,400 | 109,600 | 108,400 | 109,500 | 2,656 |
| 2018/10/30 | 108,500 | 109,300 | 108,000 | 108,400 | 2,410 |
| 2018/10/29 | 109,900 | 110,300 | 109,100 | 109,300 | 3,824 |
| 2018/10/26 | 113,600 | 114,100 | 113,300 | 113,500 | 2,763 |
| 2018/10/25 | 113,800 | 114,300 | 113,300 | 113,400 | 2,167 |
| 2018/10/24 | 114,000 | 114,900 | 113,900 | 113,900 | 1,803 |
| 2018/10/23 | 114,500 | 114,600 | 113,400 | 113,400 | 4,132 |
| 2018/10/22 | 115,000 | 115,100 | 114,500 | 114,800 | 1,883 |
| 2018/10/19 | 115,400 | 115,500 | 114,800 | 115,000 | 1,214 |
| 2018/10/18 | 115,000 | 115,600 | 114,800 | 115,000 | 1,175 |
| 2018/10/17 | 114,700 | 116,000 | 114,600 | 114,800 | 1,965 |
| 2018/10/16 | 114,300 | 114,500 | 113,300 | 114,500 | 1,044 |
| 2018/10/15 | 114,500 | 115,200 | 114,100 | 114,100 | 1,662 |
| 2018/10/12 | 114,300 | 115,100 | 114,200 | 114,400 | 1,657 |
| 2018/10/11 | 113,400 | 116,100 | 113,200 | 116,000 | 3,512 |
| 2018/10/10 | 113,700 | 114,000 | 113,600 | 113,800 | 842 |
| 2018/10/09 | 113,900 | 114,500 | 113,700 | 114,000 | 806 |
| 2018/10/05 | 114,300 | 114,800 | 113,900 | 113,900 | 794 |
| 2018/10/04 | 115,100 | 115,300 | 114,200 | 114,600 | 798 |
| 2018/10/03 | 115,400 | 115,600 | 114,600 | 115,000 | 667 |
| 2018/10/02 | 115,200 | 115,700 | 115,000 | 115,500 | 1,002 |
| 2018/10/01 | 114,500 | 115,300 | 114,500 | 114,900 | 1,759 |
| 2018/09/28 | 114,400 | 114,700 | 114,200 | 114,200 | 844 |
| 2018/09/27 | 114,100 | 114,400 | 113,700 | 114,400 | 900 |
| 2018/09/26 | 112,800 | 114,000 | 112,600 | 113,900 | 1,553 |
| 2018/09/25 | 112,400 | 112,900 | 112,200 | 112,800 | 816 |
| 2018/09/21 | 112,800 | 112,900 | 112,400 | 112,700 | 717 |
| 2018/09/20 | 112,700 | 113,100 | 112,500 | 112,500 | 604 |
| 2018/09/19 | 112,700 | 112,900 | 112,300 | 112,900 | 991 |
| 2018/09/18 | 112,600 | 112,800 | 112,200 | 112,600 | 854 |
| 2018/09/14 | 112,500 | 112,700 | 112,100 | 112,300 | 810 |
| 2018/09/13 | 111,200 | 112,400 | 111,200 | 112,100 | 582 |
| 2018/09/12 | 111,300 | 111,600 | 111,000 | 111,000 | 465 |
| 2018/09/11 | 111,700 | 111,700 | 111,100 | 111,300 | 340 |
| 2018/09/10 | 111,400 | 111,700 | 111,200 | 111,300 | 228 |
| 2018/09/07 | 111,000 | 111,800 | 110,900 | 111,300 | 512 |
| 2018/09/06 | 111,200 | 111,300 | 110,900 | 111,300 | 547 |
| 2018/09/05 | 112,000 | 112,000 | 111,000 | 111,100 | 1,279 |
| 2018/09/04 | 111,900 | 112,300 | 111,800 | 112,100 | 464 |
| 2018/09/03 | 112,300 | 112,400 | 111,800 | 111,800 | 866 |
| 2018/08/31 | 112,500 | 112,700 | 112,100 | 112,300 | 954 |
| 2018/08/30 | 112,800 | 112,900 | 112,400 | 112,700 | 791 |
| 2018/08/29 | 112,900 | 113,200 | 112,400 | 113,000 | 740 |
| 2018/08/28 | 113,000 | 113,300 | 112,300 | 113,200 | 642 |
| 2018/08/27 | 112,300 | 113,300 | 111,900 | 112,800 | 1,045 |
| 2018/08/24 | 112,200 | 112,600 | 111,700 | 111,900 | 1,059 |
| 2018/08/23 | 112,300 | 112,500 | 112,200 | 112,200 | 196 |
| 2018/08/22 | 112,500 | 112,600 | 112,300 | 112,300 | 253 |
| 2018/08/21 | 112,300 | 112,600 | 112,000 | 112,400 | 277 |
| 2018/08/20 | 112,300 | 112,700 | 112,100 | 112,100 | 420 |
| 2018/08/17 | 112,200 | 112,400 | 111,900 | 112,000 | 505 |
| 2018/08/16 | 112,600 | 112,800 | 112,000 | 112,200 | 687 |
| 2018/08/15 | 112,700 | 113,000 | 112,500 | 112,600 | 514 |
| 2018/08/14 | 113,000 | 113,200 | 112,600 | 112,600 | 266 |
| 2018/08/13 | 113,100 | 113,500 | 112,200 | 112,700 | 1,165 |
| 2018/08/10 | 113,700 | 113,700 | 113,000 | 113,000 | 395 |
| 2018/08/09 | 113,700 | 113,900 | 113,400 | 113,400 | 547 |
| 2018/08/08 | 113,500 | 113,800 | 113,400 | 113,600 | 441 |
| 2018/08/07 | 113,700 | 114,000 | 113,400 | 113,600 | 350 |
| 2018/08/06 | 114,200 | 114,400 | 113,600 | 113,900 | 773 |
| 2018/08/03 | 113,400 | 114,400 | 113,200 | 114,200 | 1,445 |
| 2018/08/02 | 113,200 | 113,900 | 112,900 | 113,200 | 1,201 |
| 2018/08/01 | 114,200 | 114,800 | 113,000 | 113,300 | 1,955 |
| 2018/07/31 | 113,500 | 114,700 | 112,900 | 114,200 | 1,100 |
| 2018/07/30 | 114,000 | 115,100 | 113,300 | 113,400 | 1,762 |
| 2018/07/27 | 115,100 | 115,300 | 114,300 | 114,300 | 501 |
| 2018/07/26 | 114,900 | 115,500 | 114,500 | 115,100 | 1,094 |
| 2018/07/25 | 114,900 | 115,000 | 114,000 | 114,900 | 834 |
| 2018/07/24 | 113,800 | 114,900 | 113,800 | 114,600 | 1,182 |
| 2018/07/23 | 114,300 | 114,600 | 112,800 | 113,900 | 1,272 |
| 2018/07/20 | 114,500 | 115,200 | 114,100 | 114,600 | 4,440 |
| 2018/07/19 | 114,400 | 114,800 | 113,700 | 114,600 | 745 |
| 2018/07/18 | 114,700 | 114,700 | 113,300 | 114,500 | 882 |
| 2018/07/17 | 114,200 | 114,700 | 113,700 | 114,600 | 622 |
| 2018/07/13 | 114,900 | 114,900 | 113,900 | 114,000 | 650 |
| 2018/07/12 | 113,900 | 114,900 | 113,900 | 114,600 | 934 |
| 2018/07/11 | 113,000 | 113,800 | 112,800 | 113,800 | 1,014 |
| 2018/07/10 | 113,300 | 113,300 | 112,500 | 112,600 | 670 |
| 2018/07/09 | 113,300 | 113,300 | 112,400 | 112,400 | 1,220 |
| 2018/07/06 | 113,800 | 113,800 | 113,100 | 113,100 | 775 |
| 2018/07/05 | 113,900 | 113,900 | 113,400 | 113,700 | 285 |
| 2018/07/04 | 113,800 | 114,000 | 113,500 | 113,500 | 300 |
| 2018/07/03 | 114,300 | 114,300 | 113,600 | 114,100 | 291 |
| 2018/07/02 | 113,700 | 114,600 | 113,400 | 113,400 | 827 |
| 2018/06/29 | 113,600 | 114,200 | 113,200 | 113,900 | 533 |
| 2018/06/28 | 113,900 | 114,200 | 112,900 | 113,000 | 425 |
| 2018/06/27 | 113,800 | 114,700 | 113,800 | 114,000 | 1,174 |
| 2018/06/26 | 112,800 | 113,700 | 112,700 | 113,700 | 1,002 |
| 2018/06/25 | 113,500 | 113,500 | 112,500 | 112,600 | 907 |
| 2018/06/22 | 112,500 | 113,200 | 112,400 | 112,900 | 755 |
| 2018/06/21 | 112,000 | 112,600 | 111,800 | 112,400 | 523 |
| 2018/06/20 | 112,000 | 112,200 | 111,500 | 111,900 | 363 |
| 2018/06/19 | 111,700 | 112,200 | 111,400 | 112,000 | 363 |
| 2018/06/18 | 112,800 | 112,800 | 111,500 | 111,500 | 1,829 |
| 2018/06/15 | 112,700 | 112,800 | 112,200 | 112,200 | 321 |
| 2018/06/14 | 112,700 | 112,700 | 112,300 | 112,700 | 298 |
| 2018/06/13 | 112,500 | 112,800 | 112,300 | 112,400 | 140 |
| 2018/06/12 | 112,300 | 112,700 | 112,200 | 112,500 | 525 |
| 2018/06/11 | 112,500 | 113,000 | 112,300 | 112,600 | 366 |
| 2018/06/08 | 112,600 | 113,100 | 112,400 | 112,500 | 400 |
| 2018/06/07 | 112,600 | 112,900 | 112,500 | 112,700 | 241 |
| 2018/06/06 | 112,600 | 113,000 | 112,600 | 112,600 | 272 |
| 2018/06/05 | 113,000 | 113,000 | 112,600 | 112,700 | 456 |
| 2018/06/04 | 112,500 | 112,800 | 112,100 | 112,700 | 518 |
| 2018/06/01 | 112,200 | 112,700 | 112,000 | 112,000 | 486 |
| 2018/05/31 | 112,600 | 112,700 | 111,900 | 112,300 | 486 |
| 2018/05/30 | 112,300 | 112,800 | 112,100 | 112,800 | 769 |
| 2018/05/29 | 112,000 | 112,600 | 112,000 | 112,500 | 629 |
| 2018/05/28 | 112,000 | 112,000 | 111,400 | 111,800 | 682 |
| 2018/05/25 | 111,700 | 112,100 | 111,500 | 111,900 | 281 |
| 2018/05/24 | 111,900 | 111,900 | 111,600 | 111,900 | 381 |
| 2018/05/23 | 112,300 | 112,300 | 111,600 | 111,900 | 435 |
| 2018/05/22 | 112,200 | 112,300 | 111,800 | 112,100 | 714 |
| 2018/05/21 | 111,700 | 111,900 | 111,300 | 111,900 | 1,725 |
| 2018/05/18 | 111,500 | 111,800 | 111,100 | 111,700 | 547 |
| 2018/05/17 | 111,300 | 111,700 | 110,900 | 111,700 | 819 |
| 2018/05/16 | 111,500 | 111,700 | 110,800 | 111,100 | 870 |
| 2018/05/15 | 112,400 | 112,400 | 111,300 | 111,500 | 872 |
| 2018/05/14 | 112,700 | 112,900 | 112,300 | 112,400 | 484 |
| 2018/05/11 | 113,000 | 113,500 | 112,600 | 112,700 | 668 |
| 2018/05/10 | 112,700 | 113,500 | 112,300 | 113,300 | 1,069 |
| 2018/05/09 | 112,800 | 113,900 | 112,600 | 112,600 | 1,553 |
| 2018/05/08 | 112,500 | 113,100 | 112,400 | 113,100 | 1,058 |
| 2018/05/07 | 112,700 | 112,800 | 112,200 | 112,700 | 853 |
| 2018/05/02 | 112,600 | 113,300 | 112,500 | 112,500 | 1,009 |
| 2018/05/01 | 112,400 | 113,300 | 112,200 | 112,700 | 1,492 |
| 2018/04/27 | 112,000 | 112,500 | 111,800 | 112,500 | 1,119 |
| 2018/04/26 | 111,800 | 112,100 | 111,500 | 112,100 | 939 |
| 2018/04/25 | 111,300 | 111,800 | 111,100 | 111,700 | 3,767 |
| 2018/04/24 | 114,700 | 115,500 | 114,500 | 115,500 | 2,095 |
| 2018/04/23 | 114,500 | 115,000 | 114,000 | 114,800 | 2,127 |
| 2018/04/20 | 115,000 | 115,100 | 114,300 | 114,400 | 1,283 |
| 2018/04/19 | 115,800 | 115,900 | 115,000 | 115,000 | 1,095 |
| 2018/04/18 | 115,200 | 115,900 | 115,200 | 115,800 | 2,045 |
| 2018/04/17 | 114,800 | 115,200 | 114,400 | 115,200 | 1,726 |
| 2018/04/16 | 115,000 | 115,100 | 114,300 | 114,700 | 2,338 |
| 2018/04/13 | 114,500 | 115,200 | 114,500 | 114,600 | 1,609 |
| 2018/04/12 | 113,900 | 114,300 | 113,500 | 114,300 | 1,613 |
| 2018/04/11 | 113,500 | 113,900 | 113,100 | 113,500 | 1,276 |
| 2018/04/10 | 112,900 | 113,600 | 112,900 | 113,100 | 1,143 |
| 2018/04/09 | 112,900 | 113,000 | 112,400 | 112,600 | 464 |
| 2018/04/06 | 113,000 | 113,300 | 112,200 | 112,200 | 900 |
| 2018/04/05 | 113,000 | 113,600 | 112,500 | 113,000 | 1,177 |
| 2018/04/04 | 112,200 | 112,900 | 112,100 | 112,600 | 1,159 |
| 2018/04/03 | 111,700 | 112,300 | 111,700 | 112,000 | 712 |
| 2018/04/02 | 111,900 | 112,100 | 111,700 | 111,700 | 846 |
| 2018/03/30 | 111,800 | 111,900 | 111,500 | 111,600 | 807 |
| 2018/03/29 | 111,000 | 111,700 | 111,000 | 111,400 | 837 |
| 2018/03/28 | 111,500 | 111,700 | 111,100 | 111,200 | 823 |
| 2018/03/27 | 111,100 | 111,300 | 110,300 | 111,100 | 561 |
| 2018/03/26 | 110,900 | 110,900 | 110,200 | 110,200 | 1,136 |
| 2018/03/23 | 111,200 | 111,300 | 110,800 | 110,900 | 828 |
| 2018/03/22 | 111,700 | 111,800 | 111,300 | 111,500 | 830 |
| 2018/03/20 | 111,400 | 111,600 | 111,000 | 111,200 | 662 |
| 2018/03/19 | 111,800 | 111,800 | 111,000 | 111,000 | 919 |
| 2018/03/16 | 111,600 | 111,700 | 110,900 | 111,600 | 747 |
| 2018/03/15 | 110,800 | 111,600 | 110,800 | 111,600 | 755 |
| 2018/03/14 | 110,400 | 111,300 | 110,400 | 110,800 | 555 |
| 2018/03/13 | 110,500 | 110,900 | 110,200 | 110,300 | 640 |
| 2018/03/12 | 110,100 | 110,500 | 110,100 | 110,100 | 397 |
| 2018/03/09 | 110,300 | 110,400 | 109,700 | 109,700 | 1,589 |
| 2018/03/08 | 110,500 | 111,100 | 110,000 | 110,100 | 806 |
| 2018/03/07 | 110,200 | 111,000 | 110,200 | 110,500 | 508 |
| 2018/03/06 | 110,200 | 111,000 | 110,200 | 110,700 | 427 |
| 2018/03/05 | 110,400 | 110,700 | 110,000 | 110,000 | 957 |
| 2018/03/02 | 111,100 | 111,400 | 110,500 | 110,800 | 786 |
| 2018/03/01 | 112,100 | 112,200 | 111,300 | 111,300 | 999 |
| 2018/02/28 | 111,900 | 111,900 | 111,300 | 111,700 | 958 |
| 2018/02/27 | 111,700 | 112,600 | 111,700 | 112,000 | 1,790 |
| 2018/02/26 | 111,000 | 111,800 | 110,800 | 111,600 | 1,469 |
| 2018/02/23 | 109,700 | 110,800 | 109,600 | 110,800 | 1,003 |
| 2018/02/22 | 109,500 | 109,700 | 108,900 | 109,400 | 1,004 |
| 2018/02/21 | 109,500 | 109,900 | 109,100 | 109,300 | 780 |
| 2018/02/20 | 109,800 | 109,900 | 109,500 | 109,500 | 570 |
| 2018/02/19 | 109,000 | 109,500 | 108,900 | 109,500 | 513 |
| 2018/02/16 | 108,900 | 109,800 | 108,200 | 108,700 | 431 |
| 2018/02/15 | 107,500 | 108,600 | 107,300 | 108,000 | 637 |
| 2018/02/14 | 108,800 | 109,100 | 107,500 | 107,500 | 944 |
| 2018/02/13 | 109,900 | 110,700 | 108,700 | 108,700 | 762 |
| 2018/02/09 | 107,700 | 109,200 | 107,700 | 108,600 | 1,177 |
| 2018/02/08 | 108,800 | 109,800 | 108,200 | 109,800 | 906 |
| 2018/02/07 | 109,600 | 110,700 | 107,600 | 107,600 | 2,452 |
| 2018/02/06 | 108,000 | 108,200 | 106,300 | 106,600 | 3,880 |
| 2018/02/05 | 109,700 | 109,800 | 109,000 | 109,700 | 1,817 |
| 2018/02/02 | 111,000 | 111,000 | 110,300 | 110,300 | 921 |
| 2018/02/01 | 110,900 | 111,200 | 110,600 | 110,700 | 1,032 |
| 2018/01/31 | 110,200 | 111,400 | 109,800 | 110,600 | 1,998 |
| 2018/01/30 | 111,600 | 111,700 | 110,100 | 110,100 | 2,430 |
| 2018/01/29 | 111,600 | 112,100 | 111,600 | 111,900 | 656 |
| 2018/01/26 | 111,800 | 111,900 | 111,500 | 111,900 | 537 |
| 2018/01/25 | 111,900 | 112,200 | 111,700 | 111,700 | 963 |
| 2018/01/24 | 111,700 | 112,100 | 111,700 | 112,000 | 912 |
| 2018/01/23 | 111,900 | 112,100 | 111,300 | 111,900 | 976 |
| 2018/01/22 | 112,000 | 112,200 | 111,400 | 111,900 | 1,366 |
| 2018/01/19 | 111,700 | 111,900 | 111,400 | 111,500 | 1,116 |
| 2018/01/18 | 111,500 | 112,400 | 111,500 | 112,000 | 1,921 |
| 2018/01/17 | 111,000 | 111,500 | 110,600 | 111,500 | 2,458 |
| 2018/01/16 | 111,400 | 111,400 | 111,000 | 111,100 | 984 |
| 2018/01/15 | 110,700 | 111,500 | 110,600 | 111,300 | 1,019 |
| 2018/01/12 | 109,900 | 110,800 | 109,900 | 110,800 | 1,903 |
| 2018/01/11 | 109,300 | 109,900 | 109,000 | 109,900 | 1,904 |
| 2018/01/10 | 108,500 | 109,300 | 108,500 | 109,300 | 779 |
| 2018/01/09 | 108,000 | 108,400 | 107,800 | 108,200 | 3,807 |
| 2018/01/05 | 107,700 | 107,900 | 107,400 | 107,600 | 922 |
| 2018/01/04 | 107,400 | 107,800 | 107,200 | 107,800 | 1,204 |