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 |
|---|---|---|---|---|---|
| 2019/12/30 | 133,300 | 134,100 | 132,800 | 133,500 | 849 |
| 2019/12/27 | 134,000 | 134,200 | 132,800 | 133,300 | 858 |
| 2019/12/26 | 131,400 | 133,900 | 131,200 | 133,900 | 1,643 |
| 2019/12/25 | 131,000 | 131,700 | 130,600 | 131,400 | 1,591 |
| 2019/12/24 | 130,000 | 131,000 | 129,700 | 130,600 | 1,056 |
| 2019/12/23 | 130,400 | 130,800 | 130,000 | 130,400 | 733 |
| 2019/12/20 | 130,800 | 131,200 | 130,100 | 130,500 | 827 |
| 2019/12/19 | 129,800 | 131,000 | 129,700 | 131,000 | 1,001 |
| 2019/12/18 | 130,300 | 130,500 | 129,100 | 130,100 | 908 |
| 2019/12/17 | 129,700 | 130,200 | 129,300 | 130,100 | 1,000 |
| 2019/12/16 | 129,000 | 130,500 | 129,000 | 129,700 | 1,208 |
| 2019/12/13 | 130,900 | 130,900 | 128,700 | 129,500 | 2,961 |
| 2019/12/12 | 131,600 | 131,700 | 130,300 | 131,200 | 1,125 |
| 2019/12/11 | 132,900 | 133,100 | 131,800 | 132,200 | 1,358 |
| 2019/12/10 | 133,300 | 133,600 | 132,000 | 132,900 | 992 |
| 2019/12/09 | 133,800 | 133,800 | 132,500 | 133,200 | 762 |
| 2019/12/06 | 133,400 | 133,600 | 132,700 | 133,600 | 583 |
| 2019/12/05 | 132,600 | 133,500 | 131,700 | 133,000 | 979 |
| 2019/12/04 | 131,300 | 133,200 | 131,200 | 132,000 | 727 |
| 2019/12/03 | 133,300 | 133,900 | 131,600 | 132,100 | 1,995 |
| 2019/12/02 | 135,100 | 135,300 | 133,200 | 133,400 | 1,144 |
| 2019/11/29 | 136,100 | 136,400 | 134,800 | 135,000 | 730 |
| 2019/11/28 | 136,100 | 136,200 | 134,500 | 136,100 | 1,159 |
| 2019/11/27 | 133,300 | 135,300 | 133,100 | 135,300 | 1,650 |
| 2019/11/26 | 133,600 | 133,600 | 133,000 | 133,500 | 757 |
| 2019/11/25 | 134,200 | 134,800 | 133,200 | 133,600 | 920 |
| 2019/11/22 | 135,600 | 136,300 | 133,300 | 134,000 | 1,432 |
| 2019/11/21 | 136,400 | 136,900 | 134,200 | 136,600 | 1,791 |
| 2019/11/20 | 135,700 | 137,300 | 133,700 | 137,100 | 4,282 |
| 2019/11/19 | 131,900 | 134,200 | 131,900 | 134,200 | 1,888 |
| 2019/11/18 | 131,100 | 131,500 | 130,000 | 131,500 | 1,338 |
| 2019/11/15 | 129,000 | 131,900 | 129,000 | 129,700 | 1,913 |
| 2019/11/14 | 126,800 | 128,200 | 126,100 | 127,900 | 3,029 |
| 2019/11/13 | 129,000 | 129,100 | 127,400 | 127,400 | 3,689 |
| 2019/11/12 | 132,200 | 132,200 | 129,000 | 129,100 | 2,817 |
| 2019/11/11 | 130,000 | 132,700 | 130,000 | 131,800 | 3,861 |
| 2019/11/08 | 136,500 | 136,700 | 131,300 | 132,000 | 7,024 |
| 2019/11/07 | 136,500 | 138,300 | 136,500 | 136,900 | 2,913 |
| 2019/11/06 | 138,800 | 139,200 | 136,300 | 136,500 | 6,626 |
| 2019/11/05 | 138,500 | 140,200 | 138,500 | 139,300 | 17,360 |
| 2019/11/01 | 139,200 | 140,800 | 138,500 | 139,700 | 12,915 |
| 2019/10/31 | 139,300 | 140,100 | 138,300 | 138,500 | 4,545 |
| 2019/10/30 | 140,000 | 140,300 | 139,000 | 139,300 | 6,788 |
| 2019/10/29 | 143,200 | 143,900 | 142,900 | 143,900 | 3,827 |
| 2019/10/28 | 142,700 | 143,200 | 142,100 | 142,800 | 2,638 |
| 2019/10/25 | 143,800 | 143,800 | 142,400 | 142,800 | 2,573 |
| 2019/10/24 | 144,000 | 145,000 | 142,500 | 142,900 | 4,703 |
| 2019/10/23 | 142,600 | 144,400 | 142,500 | 144,300 | 2,631 |
| 2019/10/21 | 141,800 | 142,700 | 140,700 | 142,600 | 1,813 |
| 2019/10/18 | 142,500 | 142,500 | 140,700 | 141,000 | 1,365 |
| 2019/10/17 | 141,100 | 142,700 | 140,800 | 141,400 | 2,349 |
| 2019/10/16 | 139,300 | 141,000 | 139,300 | 141,000 | 1,648 |
| 2019/10/15 | 139,700 | 140,600 | 139,100 | 139,400 | 2,590 |
| 2019/10/11 | 143,200 | 143,400 | 139,300 | 140,800 | 8,376 |
| 2019/10/10 | 146,500 | 146,900 | 144,100 | 144,500 | 2,409 |
| 2019/10/09 | 145,000 | 147,500 | 145,000 | 146,300 | 2,791 |
| 2019/10/08 | 142,900 | 145,000 | 142,400 | 145,000 | 2,607 |
| 2019/10/07 | 141,500 | 144,800 | 141,500 | 142,800 | 4,255 |
| 2019/10/04 | 141,500 | 141,800 | 140,000 | 141,500 | 3,088 |
| 2019/10/03 | 140,000 | 141,800 | 139,600 | 141,500 | 5,558 |
| 2019/10/02 | 138,800 | 140,600 | 138,400 | 140,600 | 2,835 |
| 2019/10/01 | 137,800 | 139,200 | 137,500 | 138,800 | 2,037 |
| 2019/09/30 | 137,600 | 138,000 | 136,900 | 137,800 | 2,419 |
| 2019/09/27 | 135,300 | 136,900 | 135,000 | 136,700 | 2,755 |
| 2019/09/26 | 135,000 | 137,900 | 134,400 | 134,900 | 2,671 |
| 2019/09/25 | 133,100 | 134,800 | 133,100 | 134,800 | 1,366 |
| 2019/09/24 | 131,200 | 133,600 | 131,000 | 133,100 | 1,551 |
| 2019/09/20 | 130,300 | 131,300 | 130,200 | 130,900 | 1,148 |
| 2019/09/19 | 128,100 | 130,000 | 128,100 | 129,900 | 1,602 |
| 2019/09/18 | 127,600 | 128,900 | 127,500 | 128,100 | 1,275 |
| 2019/09/17 | 128,900 | 129,200 | 127,600 | 127,600 | 1,561 |
| 2019/09/13 | 128,500 | 129,300 | 128,200 | 129,200 | 1,444 |
| 2019/09/12 | 129,200 | 130,500 | 128,500 | 128,900 | 1,260 |
| 2019/09/11 | 131,600 | 131,700 | 128,700 | 129,300 | 2,403 |
| 2019/09/10 | 131,400 | 132,300 | 131,200 | 131,300 | 1,286 |
| 2019/09/09 | 129,400 | 131,000 | 129,400 | 131,000 | 1,360 |
| 2019/09/06 | 130,100 | 130,100 | 129,100 | 129,100 | 1,067 |
| 2019/09/05 | 130,000 | 130,400 | 128,900 | 129,700 | 2,033 |
| 2019/09/04 | 128,900 | 129,900 | 128,700 | 129,600 | 674 |
| 2019/09/03 | 128,200 | 129,300 | 128,200 | 128,800 | 672 |
| 2019/09/02 | 129,000 | 129,400 | 127,900 | 128,200 | 1,275 |
| 2019/08/30 | 128,800 | 129,700 | 128,600 | 129,000 | 780 |
| 2019/08/29 | 128,200 | 129,400 | 128,000 | 128,700 | 690 |
| 2019/08/28 | 128,300 | 128,800 | 128,100 | 128,600 | 460 |
| 2019/08/27 | 129,300 | 129,300 | 128,200 | 128,200 | 664 |
| 2019/08/26 | 129,300 | 129,900 | 128,400 | 129,300 | 597 |
| 2019/08/23 | 129,400 | 130,000 | 128,800 | 129,400 | 1,101 |
| 2019/08/22 | 130,000 | 131,100 | 129,900 | 130,200 | 550 |
| 2019/08/21 | 130,500 | 130,700 | 130,100 | 130,200 | 600 |
| 2019/08/20 | 129,200 | 132,200 | 129,200 | 130,500 | 2,314 |
| 2019/08/19 | 130,700 | 130,900 | 128,700 | 129,200 | 2,012 |
| 2019/08/16 | 130,200 | 131,200 | 130,100 | 130,700 | 1,390 |
| 2019/08/15 | 130,100 | 130,900 | 129,500 | 130,700 | 1,397 |
| 2019/08/14 | 131,800 | 131,900 | 130,300 | 131,200 | 1,111 |
| 2019/08/13 | 129,200 | 131,600 | 129,100 | 131,200 | 2,650 |
| 2019/08/09 | 129,800 | 129,800 | 128,200 | 129,200 | 1,514 |
| 2019/08/08 | 127,500 | 129,500 | 127,500 | 129,500 | 1,409 |
| 2019/08/07 | 127,500 | 128,800 | 127,400 | 128,000 | 1,718 |
| 2019/08/06 | 125,500 | 127,500 | 124,000 | 127,500 | 5,480 |
| 2019/08/05 | 123,300 | 126,200 | 123,200 | 125,300 | 3,674 |
| 2019/08/02 | 122,700 | 123,200 | 122,400 | 123,000 | 1,226 |
| 2019/08/01 | 122,500 | 123,200 | 121,900 | 123,200 | 1,077 |
| 2019/07/31 | 121,700 | 122,600 | 121,200 | 122,200 | 2,215 |
| 2019/07/30 | 122,200 | 122,600 | 121,000 | 121,400 | 2,754 |
| 2019/07/29 | 121,900 | 122,500 | 121,700 | 122,200 | 1,256 |
| 2019/07/26 | 121,200 | 121,600 | 121,000 | 121,500 | 713 |
| 2019/07/25 | 121,600 | 121,800 | 121,200 | 121,300 | 1,067 |
| 2019/07/24 | 120,700 | 122,000 | 120,500 | 121,500 | 1,466 |
| 2019/07/23 | 121,300 | 121,400 | 120,500 | 120,800 | 1,459 |
| 2019/07/22 | 121,900 | 121,900 | 121,000 | 121,300 | 1,132 |
| 2019/07/19 | 121,500 | 121,900 | 121,000 | 121,900 | 1,367 |
| 2019/07/18 | 121,800 | 121,800 | 121,100 | 121,500 | 997 |
| 2019/07/17 | 121,800 | 121,900 | 121,500 | 121,800 | 937 |
| 2019/07/16 | 122,000 | 122,000 | 121,400 | 121,700 | 1,114 |
| 2019/07/12 | 122,600 | 122,600 | 121,900 | 122,100 | 1,099 |
| 2019/07/11 | 122,500 | 122,500 | 122,000 | 122,500 | 1,756 |
| 2019/07/10 | 121,800 | 122,700 | 121,700 | 122,400 | 1,120 |
| 2019/07/09 | 121,100 | 121,700 | 120,700 | 121,700 | 1,378 |
| 2019/07/08 | 120,800 | 121,300 | 120,500 | 120,700 | 2,101 |
| 2019/07/05 | 120,000 | 120,700 | 120,000 | 120,600 | 2,000 |
| 2019/07/04 | 119,100 | 120,300 | 118,800 | 119,800 | 2,577 |
| 2019/07/03 | 118,300 | 119,400 | 118,300 | 119,100 | 1,478 |
| 2019/07/02 | 119,100 | 119,200 | 118,700 | 119,000 | 1,770 |
| 2019/07/01 | 118,900 | 119,300 | 118,500 | 118,900 | 1,656 |
| 2019/06/28 | 118,000 | 118,700 | 117,800 | 118,700 | 872 |
| 2019/06/27 | 118,500 | 118,500 | 117,800 | 118,300 | 576 |
| 2019/06/26 | 117,400 | 118,800 | 117,400 | 118,500 | 907 |
| 2019/06/25 | 116,700 | 117,900 | 116,700 | 117,600 | 1,609 |
| 2019/06/24 | 117,000 | 117,800 | 116,500 | 116,500 | 1,636 |
| 2019/06/21 | 116,800 | 117,600 | 116,700 | 117,100 | 1,257 |
| 2019/06/20 | 116,300 | 117,000 | 116,300 | 116,700 | 2,034 |
| 2019/06/19 | 116,900 | 117,000 | 116,600 | 116,800 | 1,253 |
| 2019/06/18 | 117,400 | 117,500 | 116,700 | 116,700 | 1,143 |
| 2019/06/17 | 117,400 | 117,700 | 117,100 | 117,400 | 1,238 |
| 2019/06/14 | 117,800 | 117,900 | 117,100 | 117,300 | 1,417 |
| 2019/06/13 | 117,200 | 117,900 | 116,800 | 117,800 | 889 |
| 2019/06/12 | 117,200 | 117,400 | 116,600 | 117,000 | 1,265 |
| 2019/06/11 | 117,500 | 117,700 | 117,000 | 117,200 | 872 |
| 2019/06/10 | 117,900 | 118,200 | 117,100 | 117,100 | 1,147 |
| 2019/06/07 | 117,000 | 117,900 | 116,900 | 117,800 | 1,139 |
| 2019/06/06 | 116,800 | 116,900 | 116,100 | 116,600 | 1,456 |
| 2019/06/05 | 118,000 | 118,000 | 116,500 | 116,600 | 1,435 |
| 2019/06/04 | 116,200 | 117,700 | 115,700 | 117,700 | 1,176 |
| 2019/06/03 | 117,600 | 117,800 | 116,300 | 116,800 | 1,942 |
| 2019/05/31 | 119,400 | 119,500 | 117,700 | 118,200 | 2,439 |
| 2019/05/30 | 119,000 | 119,600 | 118,700 | 119,300 | 1,804 |
| 2019/05/29 | 118,800 | 119,000 | 118,500 | 119,000 | 925 |
| 2019/05/28 | 118,400 | 118,900 | 117,900 | 118,700 | 1,528 |
| 2019/05/27 | 118,300 | 118,600 | 118,000 | 118,500 | 1,162 |
| 2019/05/24 | 117,800 | 118,200 | 117,400 | 118,200 | 1,107 |
| 2019/05/23 | 117,500 | 118,000 | 117,500 | 117,900 | 906 |
| 2019/05/22 | 117,600 | 117,800 | 117,200 | 117,700 | 1,419 |
| 2019/05/21 | 117,100 | 117,800 | 117,000 | 117,600 | 1,488 |
| 2019/05/20 | 117,000 | 117,900 | 116,800 | 117,500 | 2,018 |
| 2019/05/17 | 116,700 | 117,000 | 116,500 | 116,900 | 1,466 |
| 2019/05/16 | 116,600 | 116,700 | 116,300 | 116,400 | 1,321 |
| 2019/05/15 | 116,500 | 116,600 | 115,900 | 116,300 | 1,351 |
| 2019/05/14 | 115,800 | 116,400 | 115,500 | 116,300 | 2,465 |
| 2019/05/13 | 116,200 | 116,500 | 115,700 | 116,300 | 1,668 |
| 2019/05/10 | 115,700 | 116,500 | 115,600 | 116,100 | 1,732 |
| 2019/05/09 | 115,700 | 116,400 | 115,700 | 115,700 | 1,709 |
| 2019/05/08 | 115,200 | 115,800 | 114,900 | 115,500 | 1,919 |
| 2019/05/07 | 115,500 | 116,100 | 115,100 | 115,100 | 1,956 |
| 2019/04/26 | 115,900 | 116,000 | 115,000 | 115,200 | 2,433 |
| 2019/04/25 | 114,500 | 116,100 | 114,500 | 115,700 | 3,826 |
| 2019/04/24 | 114,500 | 115,100 | 114,100 | 114,500 | 6,750 |
| 2019/04/23 | 119,000 | 119,100 | 118,400 | 118,900 | 4,013 |
| 2019/04/22 | 118,900 | 119,000 | 118,500 | 118,900 | 2,889 |
| 2019/04/19 | 118,600 | 119,000 | 118,500 | 118,700 | 1,954 |
| 2019/04/18 | 118,300 | 118,600 | 118,200 | 118,400 | 1,541 |
| 2019/04/17 | 118,500 | 118,600 | 118,200 | 118,400 | 1,548 |
| 2019/04/16 | 118,100 | 118,400 | 117,800 | 118,200 | 1,412 |
| 2019/04/15 | 118,000 | 118,200 | 117,500 | 118,000 | 2,408 |
| 2019/04/12 | 117,700 | 118,200 | 117,400 | 117,800 | 1,594 |
| 2019/04/11 | 117,100 | 117,900 | 116,800 | 117,700 | 1,811 |
| 2019/04/10 | 118,400 | 118,500 | 117,000 | 117,400 | 2,412 |
| 2019/04/09 | 119,300 | 119,300 | 118,000 | 118,300 | 2,131 |
| 2019/04/08 | 119,000 | 119,600 | 118,800 | 119,300 | 1,631 |
| 2019/04/05 | 118,000 | 118,900 | 117,800 | 118,800 | 2,706 |
| 2019/04/04 | 117,000 | 118,100 | 116,800 | 117,800 | 1,820 |
| 2019/04/03 | 117,600 | 117,600 | 116,700 | 117,000 | 2,159 |
| 2019/04/02 | 118,000 | 118,500 | 116,300 | 117,600 | 4,453 |
| 2019/04/01 | 119,400 | 119,400 | 118,300 | 118,400 | 3,071 |
| 2019/03/29 | 118,800 | 119,100 | 118,500 | 118,500 | 2,890 |
| 2019/03/28 | 117,800 | 119,200 | 117,600 | 118,100 | 3,724 |
| 2019/03/27 | 116,200 | 118,000 | 116,100 | 117,600 | 4,289 |
| 2019/03/26 | 116,200 | 116,400 | 115,600 | 116,100 | 2,720 |
| 2019/03/25 | 116,300 | 116,400 | 115,800 | 116,000 | 1,864 |
| 2019/03/22 | 116,200 | 116,300 | 115,700 | 116,300 | 1,925 |
| 2019/03/20 | 116,100 | 116,300 | 115,600 | 115,800 | 1,692 |
| 2019/03/19 | 116,100 | 116,400 | 115,800 | 116,300 | 1,629 |
| 2019/03/18 | 116,000 | 116,800 | 115,800 | 116,100 | 1,949 |
| 2019/03/15 | 115,100 | 115,900 | 115,100 | 115,900 | 1,834 |
| 2019/03/14 | 114,300 | 115,100 | 114,200 | 115,100 | 1,928 |
| 2019/03/13 | 113,700 | 114,400 | 113,600 | 114,400 | 1,458 |
| 2019/03/12 | 113,400 | 114,000 | 113,400 | 114,000 | 1,083 |
| 2019/03/11 | 113,300 | 113,800 | 112,800 | 113,600 | 1,753 |
| 2019/03/08 | 113,900 | 114,000 | 113,200 | 113,200 | 2,089 |
| 2019/03/07 | 114,200 | 114,400 | 113,900 | 113,900 | 1,351 |
| 2019/03/06 | 113,700 | 114,600 | 113,500 | 114,200 | 2,103 |
| 2019/03/05 | 113,800 | 114,100 | 113,400 | 114,000 | 1,485 |
| 2019/03/04 | 112,900 | 114,100 | 112,700 | 113,800 | 2,513 |
| 2019/03/01 | 112,800 | 113,000 | 112,400 | 112,400 | 1,879 |
| 2019/02/28 | 113,000 | 113,500 | 112,800 | 112,800 | 1,901 |
| 2019/02/27 | 113,100 | 113,300 | 112,600 | 113,000 | 1,749 |
| 2019/02/26 | 113,200 | 113,600 | 112,600 | 112,800 | 1,989 |
| 2019/02/25 | 112,300 | 112,600 | 111,800 | 112,600 | 1,506 |
| 2019/02/22 | 111,600 | 112,300 | 111,600 | 111,900 | 1,358 |
| 2019/02/21 | 111,500 | 112,200 | 111,200 | 111,600 | 1,108 |
| 2019/02/20 | 111,100 | 111,700 | 111,100 | 111,500 | 364 |
| 2019/02/19 | 110,700 | 111,300 | 110,600 | 111,300 | 583 |
| 2019/02/18 | 111,400 | 111,400 | 110,300 | 110,400 | 1,824 |
| 2019/02/15 | 111,600 | 111,700 | 110,600 | 111,200 | 1,747 |
| 2019/02/14 | 111,900 | 112,100 | 111,400 | 111,600 | 996 |
| 2019/02/13 | 111,400 | 111,800 | 111,200 | 111,600 | 960 |
| 2019/02/12 | 111,600 | 111,900 | 111,200 | 111,400 | 1,361 |
| 2019/02/08 | 112,200 | 112,300 | 111,600 | 111,600 | 1,600 |
| 2019/02/07 | 112,900 | 113,000 | 112,200 | 112,200 | 892 |
| 2019/02/06 | 113,000 | 113,500 | 112,600 | 112,600 | 860 |
| 2019/02/05 | 113,300 | 113,600 | 112,500 | 112,800 | 2,271 |
| 2019/02/04 | 114,200 | 114,300 | 112,500 | 113,000 | 3,298 |
| 2019/02/01 | 114,000 | 114,700 | 113,500 | 114,100 | 1,790 |
| 2019/01/31 | 113,800 | 114,500 | 113,600 | 113,600 | 2,155 |
| 2019/01/30 | 113,700 | 114,100 | 113,300 | 113,700 | 1,722 |
| 2019/01/29 | 113,300 | 113,800 | 112,900 | 113,700 | 1,207 |
| 2019/01/28 | 113,800 | 113,800 | 113,000 | 113,300 | 1,057 |
| 2019/01/25 | 112,600 | 113,800 | 112,400 | 113,500 | 1,841 |
| 2019/01/24 | 112,300 | 113,000 | 112,200 | 112,700 | 740 |
| 2019/01/23 | 112,900 | 112,900 | 112,200 | 112,200 | 1,094 |
| 2019/01/22 | 113,100 | 113,300 | 112,700 | 112,900 | 952 |
| 2019/01/21 | 113,500 | 113,500 | 112,700 | 113,000 | 1,019 |
| 2019/01/18 | 113,100 | 113,600 | 113,000 | 113,500 | 738 |
| 2019/01/17 | 112,800 | 113,600 | 112,600 | 113,400 | 1,470 |
| 2019/01/16 | 111,600 | 113,400 | 111,500 | 112,800 | 1,918 |
| 2019/01/15 | 112,000 | 113,000 | 111,400 | 111,400 | 1,950 |
| 2019/01/11 | 112,400 | 112,600 | 111,300 | 111,800 | 1,941 |
| 2019/01/10 | 112,300 | 113,200 | 112,300 | 112,400 | 1,087 |
| 2019/01/09 | 112,000 | 112,300 | 111,700 | 112,300 | 1,080 |
| 2019/01/08 | 112,100 | 113,300 | 112,100 | 112,200 | 1,315 |
| 2019/01/07 | 111,400 | 112,900 | 111,400 | 112,100 | 1,687 |
| 2019/01/04 | 113,300 | 113,500 | 110,900 | 111,300 | 1,984 |