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 |
|---|---|---|---|---|---|
| 2020/12/30 | 112,000 | 113,200 | 111,600 | 112,800 | 1,236 |
| 2020/12/29 | 110,600 | 111,900 | 110,600 | 111,500 | 922 |
| 2020/12/28 | 110,100 | 111,000 | 109,900 | 111,000 | 1,471 |
| 2020/12/25 | 110,600 | 111,200 | 110,300 | 110,600 | 1,061 |
| 2020/12/24 | 110,900 | 111,400 | 110,500 | 110,800 | 904 |
| 2020/12/23 | 109,600 | 110,500 | 108,900 | 110,200 | 1,352 |
| 2020/12/22 | 110,100 | 111,200 | 109,600 | 110,600 | 1,122 |
| 2020/12/21 | 111,000 | 111,700 | 109,800 | 109,900 | 1,762 |
| 2020/12/18 | 110,800 | 111,400 | 109,400 | 110,900 | 2,625 |
| 2020/12/17 | 111,000 | 111,000 | 110,200 | 110,500 | 754 |
| 2020/12/16 | 109,200 | 110,800 | 109,100 | 110,800 | 1,137 |
| 2020/12/15 | 108,500 | 109,300 | 108,400 | 108,800 | 1,178 |
| 2020/12/14 | 108,500 | 108,900 | 108,400 | 108,400 | 1,082 |
| 2020/12/11 | 108,000 | 108,800 | 107,600 | 108,500 | 1,704 |
| 2020/12/10 | 108,100 | 108,500 | 107,400 | 107,800 | 1,990 |
| 2020/12/09 | 107,900 | 108,500 | 107,400 | 108,400 | 1,112 |
| 2020/12/08 | 108,100 | 108,500 | 107,500 | 108,000 | 1,477 |
| 2020/12/07 | 108,000 | 108,800 | 108,000 | 108,000 | 1,837 |
| 2020/12/04 | 107,400 | 107,900 | 107,100 | 107,800 | 973 |
| 2020/12/03 | 106,200 | 107,200 | 106,100 | 106,900 | 822 |
| 2020/12/02 | 106,300 | 106,700 | 105,600 | 105,900 | 1,248 |
| 2020/12/01 | 107,100 | 107,400 | 105,700 | 105,800 | 2,840 |
| 2020/11/30 | 109,000 | 109,100 | 107,200 | 107,400 | 1,102 |
| 2020/11/27 | 106,500 | 109,000 | 106,200 | 109,000 | 2,026 |
| 2020/11/26 | 106,200 | 107,000 | 105,600 | 106,400 | 2,984 |
| 2020/11/25 | 104,900 | 104,900 | 103,700 | 104,100 | 3,131 |
| 2020/11/24 | 105,300 | 105,700 | 103,800 | 103,800 | 2,552 |
| 2020/11/20 | 104,500 | 105,500 | 103,800 | 105,200 | 2,107 |
| 2020/11/19 | 105,300 | 105,400 | 104,300 | 104,600 | 1,057 |
| 2020/11/18 | 106,000 | 106,200 | 105,200 | 105,300 | 1,007 |
| 2020/11/17 | 106,500 | 106,800 | 105,600 | 106,000 | 687 |
| 2020/11/16 | 106,300 | 106,700 | 105,600 | 105,800 | 915 |
| 2020/11/13 | 105,300 | 106,400 | 105,100 | 105,200 | 1,228 |
| 2020/11/12 | 108,900 | 108,900 | 106,500 | 107,000 | 1,236 |
| 2020/11/11 | 108,600 | 109,000 | 107,300 | 108,500 | 1,763 |
| 2020/11/10 | 107,000 | 108,500 | 107,000 | 108,200 | 1,677 |
| 2020/11/09 | 107,300 | 107,300 | 106,200 | 107,000 | 881 |
| 2020/11/06 | 106,400 | 107,100 | 105,800 | 106,400 | 870 |
| 2020/11/05 | 105,800 | 106,400 | 104,600 | 106,400 | 1,413 |
| 2020/11/04 | 103,300 | 105,700 | 103,300 | 105,700 | 1,619 |
| 2020/11/02 | 101,300 | 103,300 | 101,300 | 102,800 | 2,115 |
| 2020/10/30 | 106,300 | 106,300 | 103,000 | 103,700 | 1,619 |
| 2020/10/29 | 105,000 | 106,400 | 104,200 | 106,400 | 2,057 |
| 2020/10/28 | 111,300 | 111,300 | 109,100 | 109,200 | 2,668 |
| 2020/10/27 | 110,900 | 111,900 | 110,400 | 111,100 | 1,941 |
| 2020/10/26 | 112,700 | 113,100 | 111,900 | 111,900 | 2,333 |
| 2020/10/23 | 113,600 | 113,700 | 113,100 | 113,700 | 1,067 |
| 2020/10/22 | 113,800 | 113,800 | 113,100 | 113,600 | 902 |
| 2020/10/21 | 113,100 | 113,400 | 112,600 | 113,200 | 1,312 |
| 2020/10/20 | 113,500 | 114,000 | 113,100 | 113,100 | 1,016 |
| 2020/10/19 | 114,800 | 114,800 | 113,100 | 114,000 | 1,307 |
| 2020/10/16 | 112,500 | 113,400 | 112,400 | 112,800 | 1,116 |
| 2020/10/15 | 113,600 | 113,700 | 112,400 | 112,400 | 829 |
| 2020/10/14 | 114,300 | 114,300 | 113,200 | 113,200 | 668 |
| 2020/10/13 | 113,700 | 114,400 | 113,200 | 114,400 | 859 |
| 2020/10/12 | 114,000 | 114,000 | 112,600 | 113,500 | 880 |
| 2020/10/09 | 114,500 | 114,500 | 112,300 | 113,400 | 1,340 |
| 2020/10/08 | 114,500 | 114,600 | 113,500 | 113,500 | 1,141 |
| 2020/10/07 | 114,200 | 115,100 | 113,100 | 113,200 | 2,056 |
| 2020/10/06 | 113,500 | 114,700 | 113,500 | 114,700 | 1,010 |
| 2020/10/05 | 111,600 | 114,200 | 111,100 | 113,200 | 3,314 |
| 2020/10/02 | 110,400 | 112,000 | 109,500 | 109,600 | 1,880 |
| 2020/09/30 | 110,600 | 110,600 | 109,500 | 110,000 | 1,053 |
| 2020/09/29 | 108,400 | 110,400 | 108,100 | 110,000 | 1,986 |
| 2020/09/28 | 108,600 | 108,600 | 107,100 | 107,800 | 1,153 |
| 2020/09/25 | 108,000 | 108,400 | 107,100 | 108,100 | 822 |
| 2020/09/24 | 108,100 | 108,600 | 107,100 | 107,900 | 1,027 |
| 2020/09/23 | 107,500 | 108,100 | 106,900 | 107,700 | 958 |
| 2020/09/18 | 107,200 | 108,400 | 106,800 | 106,800 | 1,208 |
| 2020/09/17 | 107,400 | 108,100 | 107,100 | 107,100 | 959 |
| 2020/09/16 | 107,100 | 108,400 | 106,700 | 107,600 | 1,047 |
| 2020/09/15 | 106,500 | 107,000 | 106,000 | 106,900 | 397 |
| 2020/09/14 | 106,900 | 107,400 | 105,900 | 106,500 | 800 |
| 2020/09/11 | 106,800 | 107,000 | 105,800 | 106,100 | 1,298 |
| 2020/09/10 | 106,000 | 106,300 | 105,700 | 105,800 | 806 |
| 2020/09/09 | 105,500 | 106,500 | 105,300 | 106,000 | 742 |
| 2020/09/08 | 107,400 | 107,400 | 106,200 | 106,200 | 950 |
| 2020/09/07 | 107,100 | 107,800 | 106,500 | 106,500 | 1,118 |
| 2020/09/04 | 105,900 | 106,900 | 105,200 | 106,200 | 668 |
| 2020/09/03 | 105,200 | 106,500 | 104,800 | 106,100 | 811 |
| 2020/09/02 | 104,100 | 105,100 | 103,900 | 105,100 | 1,295 |
| 2020/09/01 | 104,800 | 105,300 | 104,000 | 104,000 | 2,120 |
| 2020/08/31 | 104,700 | 106,600 | 104,700 | 105,200 | 1,149 |
| 2020/08/28 | 104,700 | 105,800 | 104,000 | 104,700 | 1,549 |
| 2020/08/27 | 104,600 | 104,900 | 103,500 | 104,800 | 1,308 |
| 2020/08/26 | 105,500 | 105,500 | 104,300 | 104,600 | 1,002 |
| 2020/08/25 | 103,600 | 105,800 | 103,600 | 105,700 | 1,244 |
| 2020/08/24 | 104,800 | 105,300 | 103,500 | 103,600 | 1,176 |
| 2020/08/21 | 105,100 | 106,300 | 104,900 | 105,000 | 1,124 |
| 2020/08/20 | 104,000 | 105,800 | 103,900 | 105,700 | 352 |
| 2020/08/19 | 104,500 | 104,900 | 104,100 | 104,100 | 404 |
| 2020/08/18 | 105,100 | 105,600 | 104,600 | 105,300 | 453 |
| 2020/08/17 | 105,700 | 106,300 | 104,900 | 104,900 | 332 |
| 2020/08/14 | 106,400 | 106,500 | 105,000 | 105,000 | 449 |
| 2020/08/13 | 105,400 | 106,700 | 104,700 | 106,300 | 642 |
| 2020/08/12 | 103,700 | 105,400 | 103,000 | 105,400 | 754 |
| 2020/08/11 | 103,700 | 105,100 | 103,200 | 103,200 | 644 |
| 2020/08/07 | 103,700 | 105,200 | 103,300 | 103,900 | 923 |
| 2020/08/06 | 103,700 | 103,900 | 103,400 | 103,700 | 425 |
| 2020/08/05 | 103,400 | 103,700 | 102,400 | 103,700 | 427 |
| 2020/08/04 | 102,900 | 103,300 | 101,500 | 102,800 | 564 |
| 2020/08/03 | 102,000 | 103,700 | 101,700 | 101,700 | 1,008 |
| 2020/07/31 | 103,300 | 103,700 | 102,000 | 102,300 | 1,179 |
| 2020/07/30 | 102,900 | 104,900 | 102,200 | 104,300 | 1,555 |
| 2020/07/29 | 103,700 | 104,000 | 102,300 | 104,000 | 965 |
| 2020/07/28 | 103,000 | 103,200 | 101,500 | 103,100 | 863 |
| 2020/07/27 | 101,200 | 102,400 | 100,500 | 101,900 | 1,019 |
| 2020/07/22 | 100,900 | 101,700 | 100,200 | 101,700 | 1,877 |
| 2020/07/21 | 101,500 | 102,300 | 100,000 | 100,000 | 853 |
| 2020/07/20 | 102,000 | 102,500 | 100,700 | 102,100 | 603 |
| 2020/07/17 | 102,200 | 102,300 | 100,700 | 101,500 | 806 |
| 2020/07/16 | 102,000 | 102,500 | 101,100 | 101,900 | 822 |
| 2020/07/15 | 100,900 | 102,500 | 100,600 | 102,000 | 834 |
| 2020/07/14 | 101,900 | 101,900 | 100,300 | 100,300 | 748 |
| 2020/07/13 | 100,300 | 101,700 | 100,300 | 101,400 | 667 |
| 2020/07/10 | 101,500 | 101,600 | 99,900 | 100,000 | 1,244 |
| 2020/07/09 | 102,000 | 102,300 | 100,700 | 101,800 | 1,054 |
| 2020/07/08 | 102,400 | 103,200 | 101,900 | 102,200 | 735 |
| 2020/07/07 | 104,200 | 105,000 | 101,700 | 102,600 | 2,406 |
| 2020/07/06 | 105,500 | 106,000 | 104,700 | 104,700 | 755 |
| 2020/07/03 | 104,700 | 105,400 | 104,100 | 104,500 | 1,107 |
| 2020/07/02 | 105,200 | 106,300 | 104,500 | 105,000 | 1,116 |
| 2020/07/01 | 105,700 | 106,700 | 104,600 | 105,200 | 683 |
| 2020/06/30 | 107,400 | 107,400 | 104,900 | 105,700 | 1,018 |
| 2020/06/29 | 108,100 | 108,100 | 104,900 | 105,400 | 1,090 |
| 2020/06/26 | 106,900 | 108,700 | 106,400 | 108,600 | 1,342 |
| 2020/06/25 | 107,100 | 107,100 | 104,600 | 106,200 | 1,016 |
| 2020/06/24 | 106,400 | 107,700 | 106,200 | 107,700 | 456 |
| 2020/06/23 | 106,400 | 107,500 | 105,900 | 106,700 | 896 |
| 2020/06/22 | 106,100 | 106,900 | 105,300 | 106,300 | 929 |
| 2020/06/19 | 106,000 | 106,700 | 104,200 | 106,500 | 713 |
| 2020/06/18 | 106,000 | 106,200 | 103,500 | 106,200 | 1,808 |
| 2020/06/17 | 106,300 | 106,700 | 104,500 | 106,500 | 1,577 |
| 2020/06/16 | 105,900 | 108,300 | 105,200 | 106,400 | 1,907 |
| 2020/06/15 | 105,900 | 105,900 | 100,700 | 100,700 | 1,435 |
| 2020/06/12 | 99,800 | 105,200 | 99,200 | 104,900 | 2,459 |
| 2020/06/11 | 109,700 | 109,700 | 104,800 | 104,800 | 2,099 |
| 2020/06/10 | 109,600 | 110,500 | 108,500 | 110,200 | 1,342 |
| 2020/06/09 | 108,900 | 109,400 | 107,800 | 108,800 | 894 |
| 2020/06/08 | 108,000 | 109,800 | 107,800 | 108,400 | 2,378 |
| 2020/06/05 | 106,300 | 107,000 | 105,200 | 107,000 | 783 |
| 2020/06/04 | 107,300 | 108,300 | 105,100 | 105,100 | 1,326 |
| 2020/06/03 | 106,000 | 107,000 | 105,400 | 107,000 | 1,583 |
| 2020/06/02 | 104,200 | 106,000 | 104,200 | 104,900 | 972 |
| 2020/06/01 | 106,500 | 106,500 | 103,500 | 103,800 | 1,094 |
| 2020/05/29 | 103,400 | 106,500 | 103,000 | 106,500 | 2,953 |
| 2020/05/28 | 103,800 | 103,800 | 101,600 | 103,600 | 1,282 |
| 2020/05/27 | 101,700 | 103,500 | 101,300 | 103,200 | 1,358 |
| 2020/05/26 | 102,500 | 102,500 | 101,100 | 101,700 | 831 |
| 2020/05/25 | 100,600 | 102,000 | 99,600 | 102,000 | 1,104 |
| 2020/05/22 | 100,200 | 100,500 | 99,000 | 100,100 | 802 |
| 2020/05/21 | 100,400 | 100,500 | 98,900 | 100,000 | 822 |
| 2020/05/20 | 99,100 | 100,400 | 98,100 | 100,400 | 907 |
| 2020/05/19 | 99,900 | 99,900 | 97,000 | 98,400 | 1,248 |
| 2020/05/18 | 97,500 | 98,500 | 96,200 | 97,500 | 760 |
| 2020/05/15 | 98,500 | 99,100 | 95,600 | 96,000 | 1,258 |
| 2020/05/14 | 100,100 | 100,200 | 97,600 | 98,200 | 993 |
| 2020/05/13 | 101,100 | 101,400 | 98,900 | 100,200 | 1,379 |
| 2020/05/12 | 106,000 | 106,300 | 101,700 | 102,700 | 1,817 |
| 2020/05/11 | 104,700 | 106,800 | 103,600 | 106,000 | 2,178 |
| 2020/05/08 | 98,000 | 101,800 | 97,400 | 101,500 | 2,720 |
| 2020/05/07 | 96,500 | 98,700 | 96,200 | 97,300 | 1,124 |
| 2020/05/01 | 96,400 | 97,600 | 96,100 | 96,300 | 2,017 |
| 2020/04/30 | 96,900 | 99,000 | 95,400 | 96,800 | 2,557 |
| 2020/04/28 | 96,500 | 97,600 | 94,900 | 95,400 | 4,333 |
| 2020/04/27 | 100,000 | 102,500 | 99,700 | 101,600 | 4,653 |
| 2020/04/24 | 99,500 | 100,500 | 98,700 | 99,300 | 2,226 |
| 2020/04/23 | 95,900 | 99,500 | 95,500 | 99,400 | 3,061 |
| 2020/04/22 | 95,100 | 96,000 | 94,500 | 95,500 | 1,826 |
| 2020/04/21 | 98,700 | 99,300 | 95,000 | 96,600 | 2,904 |
| 2020/04/20 | 99,500 | 100,200 | 98,300 | 99,000 | 2,344 |
| 2020/04/17 | 98,700 | 99,300 | 97,800 | 99,300 | 1,749 |
| 2020/04/16 | 96,100 | 98,400 | 95,300 | 98,400 | 1,809 |
| 2020/04/15 | 98,400 | 99,700 | 96,100 | 97,400 | 2,658 |
| 2020/04/14 | 97,600 | 98,200 | 95,400 | 97,400 | 1,901 |
| 2020/04/13 | 95,900 | 97,900 | 94,600 | 96,300 | 2,623 |
| 2020/04/10 | 93,900 | 95,900 | 93,300 | 94,900 | 2,412 |
| 2020/04/09 | 95,000 | 96,600 | 91,700 | 93,900 | 4,411 |
| 2020/04/08 | 96,200 | 96,200 | 89,400 | 93,700 | 5,272 |
| 2020/04/07 | 91,900 | 96,600 | 90,500 | 94,700 | 4,531 |
| 2020/04/06 | 87,200 | 93,100 | 87,200 | 87,500 | 3,089 |
| 2020/04/03 | 89,100 | 92,600 | 88,800 | 89,300 | 2,932 |
| 2020/04/02 | 90,100 | 93,000 | 87,100 | 90,300 | 3,699 |
| 2020/04/01 | 96,600 | 96,600 | 90,700 | 91,200 | 3,400 |
| 2020/03/31 | 95,900 | 97,900 | 91,100 | 96,600 | 3,828 |
| 2020/03/30 | 92,000 | 95,700 | 90,400 | 95,700 | 4,704 |
| 2020/03/27 | 96,000 | 96,900 | 91,000 | 93,500 | 2,883 |
| 2020/03/26 | 98,000 | 101,600 | 92,200 | 93,100 | 4,408 |
| 2020/03/25 | 103,400 | 104,000 | 96,900 | 101,300 | 5,840 |
| 2020/03/24 | 90,000 | 94,900 | 88,300 | 91,400 | 4,654 |
| 2020/03/23 | 75,000 | 83,400 | 75,000 | 82,500 | 5,145 |
| 2020/03/19 | 88,400 | 89,700 | 74,900 | 74,900 | 7,074 |
| 2020/03/18 | 97,700 | 100,000 | 89,900 | 89,900 | 4,054 |
| 2020/03/17 | 94,500 | 99,600 | 93,600 | 96,500 | 4,785 |
| 2020/03/16 | 95,200 | 103,400 | 90,700 | 97,500 | 4,977 |
| 2020/03/13 | 92,000 | 94,900 | 81,100 | 90,700 | 7,981 |
| 2020/03/12 | 103,800 | 105,900 | 100,000 | 101,300 | 4,728 |
| 2020/03/11 | 112,600 | 113,500 | 107,000 | 108,600 | 2,618 |
| 2020/03/10 | 102,600 | 111,000 | 101,500 | 110,600 | 5,232 |
| 2020/03/09 | 117,500 | 119,400 | 110,600 | 111,600 | 5,326 |
| 2020/03/06 | 127,000 | 127,000 | 122,700 | 122,700 | 2,003 |
| 2020/03/05 | 126,700 | 130,100 | 125,300 | 128,500 | 2,357 |
| 2020/03/04 | 122,000 | 125,800 | 120,800 | 125,700 | 1,463 |
| 2020/03/03 | 126,000 | 126,800 | 122,800 | 122,900 | 2,409 |
| 2020/03/02 | 117,500 | 123,100 | 117,500 | 121,000 | 3,715 |
| 2020/02/28 | 125,000 | 125,800 | 118,900 | 120,000 | 5,758 |
| 2020/02/27 | 132,600 | 134,000 | 130,600 | 130,900 | 2,707 |
| 2020/02/26 | 135,600 | 136,400 | 133,400 | 133,600 | 1,760 |
| 2020/02/25 | 134,100 | 137,800 | 133,500 | 136,900 | 1,856 |
| 2020/02/21 | 138,600 | 138,900 | 137,900 | 137,900 | 1,296 |
| 2020/02/20 | 138,700 | 138,700 | 138,100 | 138,400 | 911 |
| 2020/02/19 | 137,900 | 138,800 | 137,800 | 138,700 | 1,070 |
| 2020/02/18 | 138,100 | 138,400 | 137,500 | 138,300 | 1,281 |
| 2020/02/17 | 137,600 | 138,500 | 137,200 | 137,800 | 1,368 |
| 2020/02/14 | 137,500 | 137,900 | 137,100 | 137,800 | 1,349 |
| 2020/02/13 | 136,400 | 137,400 | 136,000 | 137,100 | 1,100 |
| 2020/02/12 | 135,200 | 136,900 | 135,200 | 136,200 | 1,064 |
| 2020/02/10 | 135,100 | 136,000 | 134,800 | 135,200 | 948 |
| 2020/02/07 | 135,500 | 135,600 | 134,900 | 135,100 | 610 |
| 2020/02/06 | 136,200 | 136,300 | 135,400 | 135,500 | 710 |
| 2020/02/05 | 134,800 | 135,800 | 134,800 | 135,500 | 1,216 |
| 2020/02/04 | 134,000 | 134,700 | 132,400 | 134,600 | 1,467 |
| 2020/02/03 | 134,700 | 135,100 | 133,200 | 133,200 | 1,850 |
| 2020/01/31 | 134,700 | 136,000 | 134,200 | 135,100 | 960 |
| 2020/01/30 | 136,300 | 136,300 | 133,900 | 134,700 | 1,304 |
| 2020/01/29 | 135,000 | 136,000 | 135,000 | 135,200 | 1,443 |
| 2020/01/28 | 134,700 | 135,700 | 133,600 | 134,700 | 1,181 |
| 2020/01/27 | 136,000 | 136,300 | 134,800 | 135,500 | 1,023 |
| 2020/01/24 | 135,900 | 136,700 | 135,500 | 136,600 | 1,575 |
| 2020/01/23 | 135,800 | 135,900 | 134,700 | 135,900 | 1,140 |
| 2020/01/22 | 135,000 | 135,900 | 134,800 | 135,900 | 856 |
| 2020/01/21 | 135,000 | 135,300 | 134,400 | 134,600 | 690 |
| 2020/01/20 | 134,500 | 134,900 | 133,800 | 134,900 | 1,022 |
| 2020/01/17 | 132,700 | 134,400 | 132,300 | 133,700 | 1,347 |
| 2020/01/16 | 132,000 | 132,400 | 131,500 | 132,300 | 394 |
| 2020/01/15 | 132,500 | 132,700 | 131,500 | 131,500 | 644 |
| 2020/01/14 | 131,300 | 132,700 | 131,300 | 132,300 | 989 |
| 2020/01/10 | 131,700 | 132,100 | 131,200 | 132,000 | 537 |
| 2020/01/09 | 130,900 | 131,500 | 130,100 | 131,500 | 1,132 |
| 2020/01/08 | 132,500 | 133,100 | 129,900 | 129,900 | 1,743 |
| 2020/01/07 | 133,700 | 134,000 | 132,300 | 132,300 | 1,686 |
| 2020/01/06 | 132,700 | 134,100 | 132,700 | 133,700 | 1,307 |