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 |
|---|---|---|---|---|---|
| 2021/12/30 | 132,900 | 133,500 | 132,400 | 132,600 | 872 |
| 2021/12/29 | 131,700 | 133,300 | 131,700 | 133,200 | 1,462 |
| 2021/12/28 | 131,900 | 132,000 | 131,400 | 131,700 | 972 |
| 2021/12/27 | 131,300 | 132,000 | 130,700 | 131,300 | 702 |
| 2021/12/24 | 130,400 | 131,900 | 130,300 | 131,300 | 920 |
| 2021/12/23 | 129,900 | 131,200 | 129,900 | 130,500 | 1,148 |
| 2021/12/22 | 130,200 | 130,500 | 129,700 | 129,900 | 1,254 |
| 2021/12/21 | 130,000 | 130,600 | 129,500 | 130,200 | 1,002 |
| 2021/12/20 | 129,900 | 131,400 | 129,300 | 129,400 | 1,364 |
| 2021/12/17 | 129,100 | 131,300 | 128,500 | 131,200 | 2,061 |
| 2021/12/16 | 129,400 | 129,700 | 128,900 | 129,200 | 937 |
| 2021/12/15 | 127,700 | 128,900 | 127,700 | 128,800 | 678 |
| 2021/12/14 | 129,200 | 129,300 | 127,900 | 128,800 | 1,263 |
| 2021/12/13 | 131,000 | 131,300 | 129,200 | 129,600 | 792 |
| 2021/12/10 | 131,100 | 131,100 | 129,600 | 130,900 | 1,282 |
| 2021/12/09 | 130,000 | 131,100 | 129,500 | 130,800 | 1,159 |
| 2021/12/08 | 128,700 | 129,800 | 128,700 | 129,800 | 1,017 |
| 2021/12/07 | 128,500 | 129,000 | 128,100 | 128,300 | 808 |
| 2021/12/06 | 128,100 | 128,800 | 127,500 | 128,600 | 1,094 |
| 2021/12/03 | 127,500 | 128,700 | 127,100 | 127,100 | 1,918 |
| 2021/12/02 | 127,000 | 129,200 | 126,300 | 126,300 | 2,264 |
| 2021/12/01 | 126,600 | 128,400 | 126,500 | 127,300 | 1,915 |
| 2021/11/30 | 127,500 | 129,500 | 126,500 | 126,500 | 2,933 |
| 2021/11/29 | 127,800 | 128,600 | 126,300 | 126,400 | 1,969 |
| 2021/11/26 | 129,300 | 129,400 | 127,900 | 129,100 | 1,872 |
| 2021/11/25 | 128,600 | 129,700 | 128,600 | 129,100 | 1,175 |
| 2021/11/24 | 128,600 | 128,800 | 127,700 | 128,600 | 1,431 |
| 2021/11/22 | 128,600 | 129,300 | 128,400 | 128,600 | 867 |
| 2021/11/19 | 130,000 | 130,100 | 128,700 | 129,100 | 1,197 |
| 2021/11/18 | 131,100 | 131,400 | 129,700 | 130,000 | 1,089 |
| 2021/11/17 | 132,200 | 132,200 | 130,800 | 131,100 | 830 |
| 2021/11/16 | 131,500 | 132,200 | 131,500 | 132,200 | 704 |
| 2021/11/15 | 131,300 | 132,000 | 131,200 | 131,500 | 823 |
| 2021/11/12 | 132,700 | 132,800 | 131,000 | 131,100 | 991 |
| 2021/11/11 | 132,600 | 133,300 | 132,600 | 132,700 | 443 |
| 2021/11/10 | 132,500 | 132,900 | 132,200 | 132,600 | 880 |
| 2021/11/09 | 133,500 | 133,700 | 132,400 | 132,500 | 766 |
| 2021/11/08 | 131,800 | 133,500 | 131,800 | 133,400 | 1,536 |
| 2021/11/05 | 132,200 | 132,500 | 131,500 | 132,200 | 838 |
| 2021/11/04 | 131,600 | 132,300 | 131,200 | 132,000 | 1,645 |
| 2021/11/02 | 130,100 | 131,900 | 130,100 | 131,000 | 1,703 |
| 2021/11/01 | 131,200 | 131,500 | 129,700 | 130,000 | 1,781 |
| 2021/10/29 | 131,800 | 131,800 | 130,700 | 131,200 | 1,871 |
| 2021/10/28 | 131,600 | 132,800 | 131,000 | 131,500 | 3,899 |
| 2021/10/27 | 137,200 | 138,100 | 136,700 | 136,900 | 3,099 |
| 2021/10/26 | 137,800 | 137,800 | 136,600 | 137,100 | 1,913 |
| 2021/10/25 | 137,900 | 138,600 | 137,000 | 137,300 | 2,284 |
| 2021/10/22 | 138,000 | 138,000 | 136,600 | 136,900 | 1,278 |
| 2021/10/21 | 138,700 | 138,700 | 137,700 | 138,100 | 1,154 |
| 2021/10/20 | 138,900 | 139,100 | 137,900 | 138,200 | 1,327 |
| 2021/10/19 | 139,100 | 139,400 | 137,800 | 138,900 | 1,266 |
| 2021/10/18 | 139,200 | 139,400 | 137,500 | 139,400 | 1,726 |
| 2021/10/15 | 138,200 | 139,300 | 138,100 | 138,900 | 1,353 |
| 2021/10/14 | 139,300 | 139,400 | 137,300 | 137,900 | 1,745 |
| 2021/10/13 | 137,600 | 139,200 | 137,400 | 139,100 | 2,827 |
| 2021/10/12 | 136,000 | 137,700 | 135,900 | 137,100 | 1,281 |
| 2021/10/11 | 136,800 | 136,800 | 134,600 | 135,400 | 1,839 |
| 2021/10/08 | 136,200 | 137,300 | 136,000 | 136,000 | 1,114 |
| 2021/10/07 | 135,000 | 136,700 | 134,900 | 136,100 | 1,436 |
| 2021/10/06 | 135,600 | 136,700 | 133,800 | 135,200 | 2,031 |
| 2021/10/05 | 135,600 | 136,000 | 133,100 | 135,600 | 3,234 |
| 2021/10/04 | 135,000 | 136,600 | 135,000 | 135,800 | 1,671 |
| 2021/10/01 | 137,200 | 137,400 | 134,500 | 134,700 | 2,414 |
| 2021/09/30 | 138,600 | 138,900 | 137,300 | 137,300 | 2,328 |
| 2021/09/29 | 139,000 | 139,400 | 138,100 | 138,200 | 1,946 |
| 2021/09/28 | 138,600 | 139,200 | 137,500 | 138,800 | 1,354 |
| 2021/09/27 | 138,100 | 138,600 | 137,600 | 138,100 | 1,475 |
| 2021/09/24 | 136,500 | 138,200 | 136,500 | 137,100 | 1,537 |
| 2021/09/22 | 137,500 | 138,000 | 135,800 | 136,400 | 1,685 |
| 2021/09/21 | 138,200 | 138,600 | 137,000 | 137,400 | 1,181 |
| 2021/09/17 | 138,900 | 139,500 | 138,100 | 139,300 | 1,126 |
| 2021/09/16 | 140,200 | 140,200 | 138,000 | 139,300 | 2,930 |
| 2021/09/15 | 140,400 | 140,500 | 138,900 | 139,000 | 1,792 |
| 2021/09/14 | 140,900 | 140,900 | 138,500 | 140,000 | 1,849 |
| 2021/09/13 | 139,300 | 140,500 | 138,500 | 140,500 | 1,875 |
| 2021/09/10 | 140,800 | 141,600 | 138,600 | 139,000 | 2,643 |
| 2021/09/09 | 140,600 | 141,900 | 140,600 | 141,700 | 1,080 |
| 2021/09/08 | 139,800 | 140,600 | 139,500 | 140,600 | 823 |
| 2021/09/07 | 141,000 | 141,300 | 139,800 | 139,800 | 1,275 |
| 2021/09/06 | 141,000 | 141,000 | 139,600 | 140,200 | 836 |
| 2021/09/03 | 141,600 | 141,600 | 139,800 | 139,900 | 1,288 |
| 2021/09/02 | 141,700 | 142,100 | 140,900 | 141,600 | 1,510 |
| 2021/09/01 | 140,300 | 141,800 | 140,100 | 140,600 | 1,025 |
| 2021/08/31 | 142,300 | 142,400 | 140,500 | 140,500 | 1,013 |
| 2021/08/30 | 141,000 | 143,200 | 140,900 | 143,100 | 1,580 |
| 2021/08/27 | 138,900 | 142,000 | 138,400 | 141,600 | 2,818 |
| 2021/08/26 | 137,700 | 138,900 | 137,200 | 138,800 | 1,327 |
| 2021/08/25 | 138,800 | 139,400 | 137,100 | 137,900 | 1,128 |
| 2021/08/24 | 139,100 | 140,500 | 138,800 | 138,800 | 1,016 |
| 2021/08/23 | 140,300 | 141,300 | 139,400 | 139,400 | 1,569 |
| 2021/08/20 | 140,600 | 141,100 | 139,700 | 140,900 | 1,404 |
| 2021/08/19 | 139,700 | 140,500 | 139,300 | 140,200 | 789 |
| 2021/08/18 | 138,500 | 139,900 | 138,500 | 139,700 | 815 |
| 2021/08/17 | 138,600 | 139,800 | 138,600 | 138,900 | 718 |
| 2021/08/16 | 139,400 | 139,700 | 138,400 | 139,200 | 1,668 |
| 2021/08/13 | 140,400 | 141,000 | 139,400 | 139,400 | 1,244 |
| 2021/08/12 | 140,000 | 141,100 | 140,000 | 141,100 | 782 |
| 2021/08/11 | 140,400 | 141,200 | 139,900 | 140,400 | 757 |
| 2021/08/10 | 140,500 | 140,800 | 140,100 | 140,400 | 982 |
| 2021/08/06 | 141,300 | 141,700 | 140,600 | 140,600 | 1,105 |
| 2021/08/05 | 139,800 | 141,600 | 139,500 | 141,200 | 1,490 |
| 2021/08/04 | 140,400 | 140,400 | 139,200 | 139,200 | 1,499 |
| 2021/08/03 | 141,000 | 141,100 | 140,300 | 140,700 | 1,132 |
| 2021/08/02 | 142,900 | 142,900 | 140,900 | 141,000 | 1,295 |
| 2021/07/30 | 143,000 | 143,400 | 141,800 | 142,400 | 1,324 |
| 2021/07/29 | 142,600 | 143,400 | 141,700 | 142,300 | 5,517 |
| 2021/07/28 | 141,900 | 143,000 | 141,800 | 143,000 | 1,515 |
| 2021/07/27 | 141,000 | 142,000 | 140,900 | 142,000 | 721 |
| 2021/07/26 | 140,800 | 141,500 | 140,400 | 140,400 | 1,265 |
| 2021/07/21 | 142,400 | 142,400 | 140,400 | 140,800 | 1,093 |
| 2021/07/20 | 142,000 | 142,000 | 139,500 | 140,500 | 1,545 |
| 2021/07/19 | 143,700 | 143,700 | 142,200 | 142,400 | 1,183 |
| 2021/07/16 | 143,700 | 144,300 | 143,300 | 143,700 | 679 |
| 2021/07/15 | 143,600 | 144,200 | 143,500 | 143,800 | 1,332 |
| 2021/07/14 | 143,700 | 143,900 | 142,900 | 143,200 | 864 |
| 2021/03/22 | 128,600 | 129,400 | 128,100 | 128,600 | 1,720 |
| 2021/03/19 | 128,600 | 129,300 | 127,700 | 128,600 | 1,556 |
| 2021/03/18 | 129,900 | 129,900 | 128,400 | 128,600 | 1,772 |
| 2021/03/17 | 129,900 | 130,400 | 128,600 | 128,600 | 1,932 |
| 2021/03/16 | 128,000 | 130,000 | 127,500 | 129,500 | 2,067 |
| 2021/03/15 | 127,500 | 128,100 | 126,600 | 128,000 | 1,849 |
| 2021/03/12 | 126,900 | 126,900 | 125,800 | 126,900 | 2,267 |
| 2021/03/11 | 125,900 | 126,500 | 125,200 | 126,500 | 1,941 |
| 2021/03/10 | 124,500 | 126,300 | 124,100 | 125,200 | 2,603 |
| 2021/03/09 | 124,300 | 125,200 | 123,400 | 123,800 | 2,803 |
| 2021/03/08 | 123,300 | 124,500 | 122,500 | 123,200 | 2,355 |
| 2021/03/05 | 122,700 | 122,900 | 121,200 | 122,900 | 2,091 |
| 2021/03/04 | 123,800 | 124,200 | 121,700 | 122,700 | 3,066 |
| 2021/03/03 | 124,600 | 124,600 | 123,100 | 124,300 | 2,272 |
| 2021/03/02 | 125,100 | 125,500 | 124,200 | 124,700 | 3,381 |
| 2021/03/01 | 125,000 | 127,400 | 124,000 | 124,800 | 3,519 |
| 2021/02/26 | 126,000 | 126,400 | 122,300 | 123,100 | 3,595 |
| 2021/02/25 | 126,000 | 126,900 | 124,500 | 126,100 | 1,889 |
| 2021/02/24 | 123,200 | 125,300 | 123,200 | 124,600 | 2,124 |
| 2021/02/22 | 122,800 | 124,600 | 122,700 | 123,200 | 1,077 |
| 2021/02/19 | 120,200 | 122,900 | 119,800 | 121,900 | 1,739 |
| 2021/02/18 | 124,600 | 125,400 | 121,300 | 121,400 | 2,781 |
| 2021/02/17 | 127,000 | 127,500 | 124,000 | 124,600 | 3,190 |
| 2021/02/16 | 125,200 | 128,400 | 124,400 | 127,500 | 3,544 |
| 2021/02/15 | 125,200 | 126,000 | 124,700 | 124,700 | 1,930 |
| 2021/02/12 | 122,500 | 124,800 | 122,500 | 124,800 | 2,169 |
| 2021/02/10 | 121,500 | 122,900 | 121,400 | 122,300 | 1,231 |
| 2021/02/09 | 122,000 | 122,200 | 120,500 | 120,700 | 1,545 |
| 2021/02/08 | 120,000 | 121,500 | 119,900 | 121,200 | 988 |
| 2021/02/05 | 119,500 | 119,800 | 118,900 | 119,400 | 1,053 |
| 2021/02/04 | 117,900 | 119,500 | 117,900 | 118,800 | 1,262 |
| 2021/02/03 | 117,400 | 118,300 | 116,800 | 117,600 | 992 |
| 2021/02/02 | 117,700 | 118,700 | 116,700 | 116,700 | 1,267 |
| 2021/02/01 | 117,200 | 118,100 | 116,700 | 117,700 | 1,451 |
| 2021/01/29 | 116,800 | 118,000 | 115,400 | 116,200 | 1,857 |
| 2021/01/28 | 114,600 | 116,800 | 114,300 | 116,800 | 941 |
| 2021/01/27 | 114,500 | 115,500 | 114,300 | 115,500 | 867 |
| 2021/01/26 | 115,600 | 115,600 | 114,300 | 114,500 | 880 |
| 2021/01/25 | 115,200 | 116,200 | 114,700 | 114,900 | 1,035 |
| 2021/01/22 | 114,800 | 115,100 | 114,100 | 114,900 | 792 |
| 2021/01/21 | 114,000 | 115,000 | 114,000 | 114,100 | 610 |
| 2021/01/20 | 114,900 | 114,900 | 113,700 | 114,000 | 1,095 |
| 2021/01/19 | 113,500 | 115,100 | 113,300 | 114,200 | 1,896 |
| 2021/01/18 | 112,400 | 113,500 | 112,200 | 113,500 | 982 |
| 2021/01/15 | 112,100 | 112,300 | 111,600 | 111,700 | 1,318 |
| 2021/01/14 | 112,800 | 112,900 | 111,800 | 112,100 | 1,286 |
| 2021/01/13 | 113,200 | 113,200 | 111,800 | 112,200 | 1,682 |
| 2021/01/12 | 113,200 | 113,300 | 112,400 | 113,100 | 871 |
| 2021/01/08 | 112,200 | 113,000 | 111,800 | 112,400 | 783 |
| 2021/01/07 | 111,900 | 112,100 | 111,500 | 112,000 | 878 |
| 2021/01/06 | 112,600 | 113,200 | 111,200 | 111,200 | 2,573 |
| 2021/01/05 | 111,300 | 113,000 | 111,200 | 112,700 | 1,065 |
| 2021/01/04 | 112,800 | 113,100 | 111,300 | 111,700 | 1,112 |