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 |
|---|---|---|---|---|---|
| 2022/12/30 | 132,500 | 133,700 | 132,500 | 133,300 | 578 |
| 2022/12/29 | 131,800 | 132,500 | 131,600 | 132,300 | 395 |
| 2022/12/28 | 131,200 | 132,300 | 131,200 | 132,200 | 798 |
| 2022/12/27 | 130,800 | 131,600 | 130,600 | 131,600 | 823 |
| 2022/12/26 | 130,300 | 131,400 | 130,000 | 131,400 | 943 |
| 2022/12/23 | 131,600 | 131,700 | 130,200 | 130,300 | 1,086 |
| 2022/12/22 | 131,000 | 132,200 | 130,400 | 132,000 | 828 |
| 2022/12/21 | 130,100 | 132,100 | 130,100 | 130,900 | 1,487 |
| 2022/12/20 | 134,000 | 134,400 | 128,600 | 129,600 | 2,520 |
| 2022/12/19 | 134,500 | 134,500 | 133,400 | 134,100 | 555 |
| 2022/12/16 | 133,000 | 135,200 | 133,000 | 134,700 | 1,302 |
| 2022/12/15 | 132,500 | 133,500 | 132,500 | 133,500 | 364 |
| 2022/12/14 | 132,200 | 133,200 | 132,100 | 133,200 | 866 |
| 2022/12/13 | 132,700 | 132,900 | 132,100 | 132,500 | 563 |
| 2022/12/12 | 132,100 | 132,700 | 131,700 | 132,700 | 599 |
| 2022/12/09 | 133,100 | 133,100 | 132,000 | 132,100 | 715 |
| 2022/12/08 | 132,400 | 132,800 | 131,700 | 132,400 | 744 |
| 2022/12/07 | 132,400 | 133,100 | 132,400 | 133,100 | 722 |
| 2022/12/06 | 132,200 | 132,900 | 131,800 | 132,900 | 498 |
| 2022/12/05 | 131,500 | 132,200 | 131,300 | 132,200 | 644 |
| 2022/12/02 | 131,900 | 132,500 | 131,100 | 131,300 | 1,090 |
| 2022/12/01 | 133,800 | 134,000 | 131,800 | 131,800 | 1,448 |
| 2022/11/30 | 134,600 | 134,600 | 133,600 | 133,800 | 520 |
| 2022/11/29 | 134,300 | 134,800 | 134,000 | 134,800 | 511 |
| 2022/11/28 | 133,900 | 134,800 | 133,600 | 134,800 | 882 |
| 2022/11/25 | 134,300 | 134,700 | 133,600 | 133,900 | 780 |
| 2022/11/24 | 134,300 | 135,000 | 133,900 | 134,800 | 820 |
| 2022/11/22 | 134,800 | 135,100 | 133,900 | 134,300 | 654 |
| 2022/11/21 | 134,300 | 135,300 | 134,000 | 134,800 | 682 |
| 2022/11/18 | 133,600 | 134,300 | 133,100 | 134,300 | 592 |
| 2022/11/17 | 132,100 | 134,000 | 132,100 | 133,500 | 721 |
| 2022/11/16 | 132,300 | 132,300 | 131,700 | 132,100 | 697 |
| 2022/11/15 | 132,800 | 133,600 | 132,300 | 132,400 | 816 |
| 2022/11/14 | 135,000 | 135,000 | 132,500 | 133,500 | 1,245 |
| 2022/11/11 | 134,800 | 135,700 | 134,700 | 135,400 | 1,433 |
| 2022/11/10 | 134,000 | 134,400 | 133,600 | 133,800 | 833 |
| 2022/11/09 | 134,200 | 134,700 | 133,700 | 134,000 | 828 |
| 2022/11/08 | 134,100 | 134,500 | 133,800 | 133,800 | 673 |
| 2022/11/07 | 135,600 | 135,800 | 133,900 | 134,300 | 1,187 |
| 2022/11/04 | 136,400 | 136,900 | 134,900 | 135,600 | 1,234 |
| 2022/11/02 | 137,500 | 137,900 | 136,400 | 136,600 | 1,621 |
| 2022/11/01 | 137,100 | 137,900 | 136,200 | 137,900 | 1,870 |
| 2022/10/31 | 137,000 | 138,000 | 136,900 | 137,200 | 2,320 |
| 2022/10/28 | 136,200 | 137,600 | 135,400 | 137,100 | 2,557 |
| 2022/10/27 | 138,900 | 140,200 | 138,200 | 140,200 | 3,174 |
| 2022/10/26 | 136,000 | 138,900 | 136,000 | 138,800 | 2,686 |
| 2022/10/25 | 136,000 | 136,200 | 134,800 | 135,900 | 1,736 |
| 2022/10/24 | 137,200 | 137,500 | 135,800 | 136,100 | 1,262 |
| 2022/10/21 | 137,200 | 137,600 | 136,300 | 136,500 | 991 |
| 2022/10/20 | 136,000 | 137,600 | 136,000 | 137,500 | 1,505 |
| 2022/10/19 | 139,000 | 139,000 | 136,100 | 136,200 | 1,040 |
| 2022/10/18 | 137,400 | 138,600 | 137,400 | 138,600 | 1,376 |
| 2022/10/17 | 138,300 | 138,500 | 136,600 | 137,100 | 1,402 |
| 2022/10/14 | 139,400 | 139,400 | 138,300 | 138,600 | 916 |
| 2022/10/13 | 139,500 | 140,000 | 138,100 | 138,600 | 1,595 |
| 2022/10/12 | 139,900 | 140,600 | 139,600 | 140,000 | 952 |
| 2022/10/11 | 140,100 | 140,800 | 139,900 | 140,100 | 1,222 |
| 2022/10/07 | 139,400 | 140,400 | 139,100 | 140,200 | 1,385 |
| 2022/10/06 | 139,800 | 140,200 | 139,400 | 139,700 | 1,065 |
| 2022/10/05 | 139,800 | 140,600 | 139,100 | 139,900 | 2,468 |
| 2022/10/04 | 138,600 | 139,500 | 138,000 | 139,000 | 1,767 |
| 2022/10/03 | 135,600 | 136,900 | 135,000 | 136,200 | 1,496 |
| 2022/09/30 | 136,400 | 137,200 | 134,500 | 137,000 | 1,867 |
| 2022/09/29 | 135,600 | 137,600 | 135,400 | 136,300 | 1,487 |
| 2022/09/28 | 137,000 | 137,800 | 132,900 | 134,100 | 2,741 |
| 2022/09/27 | 138,700 | 139,400 | 136,800 | 136,900 | 1,813 |
| 2022/09/26 | 139,800 | 139,800 | 137,700 | 137,800 | 1,305 |
| 2022/09/22 | 139,100 | 140,600 | 138,600 | 140,400 | 918 |
| 2022/09/21 | 138,700 | 139,600 | 138,600 | 139,600 | 1,058 |
| 2022/09/20 | 138,500 | 139,800 | 137,600 | 138,600 | 1,680 |
| 2022/09/16 | 140,900 | 141,400 | 136,200 | 136,200 | 12,080 |
| 2022/09/15 | 140,400 | 141,400 | 140,300 | 141,000 | 1,307 |
| 2022/09/14 | 141,900 | 141,900 | 140,300 | 140,300 | 1,460 |
| 2022/09/13 | 141,100 | 142,700 | 141,100 | 142,700 | 2,117 |
| 2022/09/12 | 141,000 | 141,200 | 140,600 | 140,600 | 1,220 |
| 2022/09/09 | 139,400 | 140,900 | 139,400 | 140,900 | 1,333 |
| 2022/09/08 | 139,700 | 140,300 | 139,300 | 139,800 | 1,008 |
| 2022/09/07 | 139,200 | 139,800 | 139,200 | 139,500 | 708 |
| 2022/09/06 | 138,500 | 139,700 | 138,500 | 139,700 | 972 |
| 2022/09/05 | 139,500 | 139,500 | 138,500 | 138,500 | 1,236 |
| 2022/09/02 | 138,700 | 139,300 | 138,300 | 138,900 | 1,116 |
| 2022/09/01 | 140,000 | 140,000 | 137,800 | 138,500 | 1,460 |
| 2022/08/31 | 140,000 | 140,300 | 138,800 | 139,600 | 1,642 |
| 2022/08/30 | 139,100 | 140,000 | 138,800 | 140,000 | 1,551 |
| 2022/08/29 | 139,000 | 139,400 | 138,600 | 139,300 | 1,264 |
| 2022/08/26 | 139,900 | 140,000 | 139,400 | 139,500 | 946 |
| 2022/08/25 | 138,400 | 139,700 | 138,400 | 139,700 | 1,568 |
| 2022/08/24 | 138,500 | 139,400 | 138,400 | 138,400 | 1,041 |
| 2022/08/23 | 138,600 | 139,500 | 138,100 | 138,600 | 1,860 |
| 2022/08/22 | 136,900 | 138,500 | 136,600 | 138,500 | 1,740 |
| 2022/08/19 | 137,100 | 137,100 | 136,400 | 136,600 | 1,195 |
| 2022/08/18 | 137,000 | 137,100 | 136,600 | 136,800 | 353 |
| 2022/08/17 | 136,800 | 137,300 | 136,700 | 137,000 | 400 |
| 2022/08/16 | 137,500 | 137,500 | 136,400 | 137,200 | 945 |
| 2022/08/15 | 137,000 | 137,600 | 136,300 | 137,400 | 896 |
| 2022/08/12 | 136,000 | 136,900 | 135,600 | 136,500 | 899 |
| 2022/08/10 | 135,800 | 136,200 | 135,100 | 135,600 | 760 |
| 2022/08/09 | 136,300 | 136,600 | 135,900 | 136,000 | 739 |
| 2022/08/08 | 135,900 | 136,700 | 135,900 | 136,700 | 445 |
| 2022/08/05 | 136,400 | 136,600 | 136,000 | 136,300 | 582 |
| 2022/08/04 | 137,200 | 137,200 | 136,500 | 136,700 | 581 |
| 2022/08/03 | 137,000 | 137,700 | 135,600 | 136,900 | 903 |
| 2022/08/02 | 137,800 | 138,200 | 136,600 | 137,100 | 1,430 |
| 2022/08/01 | 138,600 | 138,600 | 137,200 | 138,500 | 1,071 |
| 2022/07/29 | 137,400 | 138,600 | 136,900 | 138,600 | 1,535 |
| 2022/07/28 | 136,800 | 138,400 | 135,900 | 137,000 | 5,330 |
| 2022/07/27 | 136,100 | 136,700 | 135,600 | 136,200 | 1,064 |
| 2022/07/26 | 136,900 | 136,900 | 135,700 | 136,500 | 603 |
| 2022/07/25 | 136,000 | 136,800 | 136,000 | 136,600 | 1,016 |
| 2022/07/22 | 136,000 | 136,100 | 135,600 | 136,100 | 1,042 |
| 2022/07/21 | 135,000 | 136,000 | 135,000 | 135,600 | 962 |
| 2022/07/20 | 136,000 | 136,300 | 134,000 | 134,700 | 1,061 |
| 2022/07/19 | 135,300 | 136,000 | 135,000 | 136,000 | 1,408 |
| 2022/07/15 | 135,100 | 135,200 | 134,500 | 135,200 | 1,099 |
| 2022/07/14 | 134,400 | 134,600 | 134,100 | 134,500 | 375 |
| 2022/07/13 | 134,300 | 135,100 | 134,100 | 134,200 | 628 |
| 2022/07/12 | 133,800 | 134,300 | 133,100 | 134,100 | 738 |
| 2022/07/11 | 133,400 | 134,200 | 133,400 | 133,800 | 993 |
| 2022/07/08 | 134,800 | 134,800 | 132,900 | 133,400 | 1,959 |
| 2022/07/07 | 132,500 | 133,700 | 132,300 | 133,000 | 725 |
| 2022/07/06 | 133,200 | 134,100 | 132,300 | 132,600 | 1,182 |
| 2022/07/05 | 133,700 | 134,300 | 132,700 | 134,000 | 1,010 |
| 2022/07/04 | 133,500 | 133,700 | 132,300 | 133,700 | 934 |
| 2022/07/01 | 135,300 | 135,500 | 132,000 | 132,800 | 1,257 |
| 2022/06/30 | 134,800 | 135,300 | 134,200 | 135,300 | 1,033 |
| 2022/06/29 | 134,000 | 135,600 | 133,500 | 135,400 | 1,162 |
| 2022/06/28 | 131,500 | 133,900 | 131,400 | 133,700 | 1,431 |
| 2022/06/27 | 131,600 | 131,600 | 130,800 | 130,900 | 542 |
| 2022/06/24 | 129,300 | 130,500 | 129,100 | 130,300 | 668 |
| 2022/06/23 | 129,600 | 131,200 | 129,000 | 129,500 | 1,434 |
| 2022/06/22 | 131,800 | 131,900 | 129,300 | 129,900 | 1,100 |
| 2022/06/21 | 131,900 | 131,900 | 130,100 | 130,700 | 805 |
| 2022/06/20 | 130,900 | 131,400 | 129,500 | 131,200 | 916 |
| 2022/06/17 | 128,800 | 131,600 | 128,500 | 131,200 | 1,299 |
| 2022/06/16 | 128,300 | 131,500 | 128,300 | 130,300 | 1,547 |
| 2022/06/15 | 130,600 | 131,000 | 127,000 | 127,300 | 2,075 |
| 2022/06/14 | 131,500 | 131,900 | 129,200 | 129,700 | 1,783 |
| 2022/06/13 | 133,000 | 133,000 | 131,800 | 132,200 | 1,198 |
| 2022/06/10 | 134,600 | 134,600 | 133,300 | 133,400 | 755 |
| 2022/06/09 | 134,600 | 134,700 | 133,600 | 134,600 | 646 |
| 2022/06/08 | 134,200 | 134,600 | 133,600 | 134,100 | 593 |
| 2022/06/07 | 134,300 | 134,300 | 133,700 | 134,000 | 416 |
| 2022/06/06 | 133,800 | 134,700 | 133,600 | 133,600 | 830 |
| 2022/06/03 | 133,900 | 134,100 | 132,600 | 133,400 | 1,145 |
| 2022/06/02 | 132,800 | 134,000 | 132,800 | 133,900 | 986 |
| 2022/06/01 | 132,800 | 133,200 | 132,500 | 132,700 | 937 |
| 2022/05/31 | 134,300 | 134,300 | 132,900 | 133,200 | 1,139 |
| 2022/05/30 | 134,000 | 134,200 | 133,100 | 133,900 | 475 |
| 2022/05/27 | 133,400 | 133,800 | 131,700 | 132,900 | 1,371 |
| 2022/05/26 | 133,000 | 133,900 | 132,600 | 133,400 | 791 |
| 2022/05/25 | 131,800 | 132,800 | 131,800 | 132,800 | 821 |
| 2022/05/24 | 132,800 | 132,800 | 131,600 | 131,700 | 567 |
| 2022/05/23 | 132,000 | 132,900 | 131,700 | 131,700 | 835 |
| 2022/05/20 | 132,400 | 132,900 | 131,600 | 131,800 | 743 |
| 2022/05/19 | 132,700 | 133,300 | 132,400 | 132,500 | 755 |
| 2022/05/18 | 131,400 | 133,000 | 131,200 | 133,000 | 882 |
| 2022/05/17 | 130,300 | 131,900 | 130,200 | 131,800 | 1,338 |
| 2022/05/16 | 131,600 | 131,900 | 129,400 | 130,000 | 981 |
| 2022/05/13 | 130,600 | 132,200 | 130,600 | 130,700 | 1,594 |
| 2022/05/12 | 131,100 | 131,600 | 130,400 | 130,700 | 758 |
| 2022/05/11 | 131,200 | 132,300 | 130,400 | 131,000 | 1,384 |
| 2022/05/10 | 132,600 | 132,600 | 131,300 | 131,800 | 1,015 |
| 2022/05/09 | 132,800 | 133,200 | 132,000 | 132,000 | 1,168 |
| 2022/05/06 | 131,400 | 132,800 | 131,400 | 132,800 | 922 |
| 2022/05/02 | 131,500 | 132,300 | 130,900 | 131,500 | 1,764 |
| 2022/04/28 | 130,600 | 132,700 | 130,300 | 131,900 | 2,571 |
| 2022/04/27 | 128,600 | 130,200 | 128,600 | 129,600 | 2,528 |
| 2022/04/26 | 133,900 | 134,700 | 132,800 | 133,200 | 2,566 |
| 2022/04/25 | 134,300 | 134,400 | 133,300 | 133,900 | 1,609 |
| 2022/04/22 | 134,000 | 135,200 | 133,600 | 134,800 | 1,504 |
| 2022/04/21 | 133,800 | 134,900 | 133,600 | 134,200 | 1,015 |
| 2022/04/20 | 135,500 | 135,800 | 133,300 | 134,200 | 1,887 |
| 2022/04/19 | 135,800 | 136,200 | 134,800 | 135,500 | 1,495 |
| 2022/04/18 | 136,000 | 136,400 | 135,200 | 136,000 | 801 |
| 2022/04/15 | 135,800 | 136,100 | 135,300 | 135,700 | 591 |
| 2022/04/14 | 136,000 | 136,000 | 134,700 | 135,500 | 896 |
| 2022/04/13 | 136,100 | 136,100 | 134,800 | 135,300 | 792 |
| 2022/04/12 | 135,900 | 137,300 | 135,400 | 135,400 | 1,541 |
| 2022/04/11 | 137,000 | 137,500 | 135,700 | 136,100 | 1,045 |
| 2022/04/08 | 137,800 | 138,100 | 136,100 | 136,100 | 1,385 |
| 2022/04/07 | 137,900 | 137,900 | 137,000 | 137,100 | 733 |
| 2022/04/06 | 138,400 | 138,500 | 137,800 | 137,900 | 667 |
| 2022/04/05 | 139,100 | 139,200 | 137,600 | 138,400 | 1,142 |
| 2022/04/04 | 139,000 | 139,200 | 137,700 | 139,100 | 1,830 |
| 2022/04/01 | 137,200 | 139,100 | 136,600 | 139,100 | 2,003 |
| 2022/03/31 | 137,200 | 137,900 | 135,900 | 137,100 | 1,118 |
| 2022/03/30 | 137,600 | 138,000 | 135,600 | 137,300 | 1,750 |
| 2022/03/29 | 136,600 | 137,700 | 135,600 | 137,400 | 1,442 |
| 2022/03/28 | 135,000 | 136,500 | 134,700 | 135,700 | 1,325 |
| 2022/03/25 | 135,300 | 136,100 | 134,700 | 135,100 | 1,197 |
| 2022/03/24 | 133,600 | 135,300 | 132,600 | 135,300 | 1,067 |
| 2022/03/23 | 134,000 | 134,000 | 132,000 | 133,500 | 833 |
| 2022/03/22 | 130,900 | 133,900 | 130,100 | 133,800 | 1,671 |
| 2022/03/18 | 129,500 | 130,900 | 128,600 | 130,400 | 1,229 |
| 2022/03/17 | 129,200 | 129,500 | 128,400 | 128,700 | 803 |
| 2022/03/16 | 127,500 | 128,500 | 126,600 | 128,500 | 674 |
| 2022/03/15 | 127,500 | 128,600 | 126,300 | 126,700 | 981 |
| 2022/03/14 | 128,100 | 129,400 | 127,500 | 127,500 | 782 |
| 2022/03/11 | 128,200 | 130,300 | 128,000 | 128,000 | 1,560 |
| 2022/03/10 | 125,600 | 128,400 | 125,500 | 127,900 | 1,310 |
| 2022/03/09 | 126,000 | 127,000 | 124,000 | 124,100 | 1,787 |
| 2022/03/08 | 127,300 | 127,900 | 125,600 | 125,600 | 1,147 |
| 2022/03/07 | 128,000 | 129,300 | 127,300 | 127,700 | 1,343 |
| 2022/03/04 | 128,800 | 129,500 | 127,900 | 128,400 | 677 |
| 2022/03/03 | 129,400 | 129,600 | 128,300 | 128,800 | 1,041 |
| 2022/03/02 | 128,000 | 129,300 | 127,100 | 129,100 | 680 |
| 2022/03/01 | 128,300 | 129,000 | 127,900 | 128,500 | 872 |
| 2022/02/28 | 125,800 | 128,100 | 125,400 | 127,800 | 1,370 |
| 2022/02/25 | 125,500 | 125,800 | 124,500 | 125,800 | 1,189 |
| 2022/02/24 | 125,500 | 127,700 | 123,200 | 125,200 | 2,285 |
| 2022/02/22 | 127,900 | 128,000 | 125,400 | 126,000 | 1,400 |
| 2022/02/21 | 128,000 | 128,400 | 127,500 | 127,500 | 669 |
| 2022/02/18 | 128,500 | 128,600 | 127,700 | 127,900 | 810 |
| 2022/02/17 | 128,800 | 129,700 | 128,200 | 129,300 | 1,118 |
| 2022/02/16 | 126,800 | 128,500 | 126,800 | 128,000 | 1,271 |
| 2022/02/15 | 128,300 | 129,200 | 126,200 | 126,600 | 1,456 |
| 2022/02/14 | 127,400 | 128,500 | 127,100 | 128,100 | 793 |
| 2022/02/10 | 128,800 | 129,500 | 127,600 | 129,300 | 1,329 |
| 2022/02/09 | 127,800 | 128,700 | 126,100 | 128,400 | 2,111 |
| 2022/02/08 | 130,000 | 130,100 | 127,100 | 127,300 | 1,068 |
| 2022/02/07 | 130,100 | 130,600 | 128,800 | 129,500 | 917 |
| 2022/02/04 | 131,000 | 131,100 | 129,600 | 130,000 | 1,055 |
| 2022/02/03 | 130,100 | 131,400 | 129,600 | 131,000 | 793 |
| 2022/02/02 | 129,900 | 130,900 | 129,300 | 130,100 | 825 |
| 2022/02/01 | 132,000 | 132,300 | 128,800 | 129,200 | 1,128 |
| 2022/01/31 | 130,000 | 131,600 | 129,800 | 129,900 | 1,532 |
| 2022/01/28 | 128,800 | 129,800 | 127,800 | 129,000 | 1,495 |
| 2022/01/27 | 127,900 | 129,300 | 126,300 | 129,300 | 2,007 |
| 2022/01/26 | 125,700 | 127,700 | 124,900 | 127,100 | 1,201 |
| 2022/01/25 | 128,100 | 128,200 | 124,300 | 125,400 | 2,249 |
| 2022/01/24 | 127,400 | 128,700 | 126,500 | 128,200 | 1,930 |
| 2022/01/21 | 124,300 | 128,500 | 123,300 | 127,600 | 3,416 |
| 2022/01/20 | 129,900 | 129,900 | 124,300 | 124,300 | 4,188 |
| 2022/01/19 | 131,700 | 132,300 | 127,300 | 127,500 | 3,208 |
| 2022/01/18 | 133,300 | 133,600 | 132,200 | 132,300 | 1,003 |
| 2022/01/17 | 133,500 | 134,500 | 133,100 | 133,100 | 843 |
| 2022/01/14 | 133,500 | 134,000 | 133,200 | 133,700 | 1,134 |
| 2022/01/13 | 132,600 | 134,100 | 132,600 | 133,500 | 1,046 |
| 2022/01/12 | 131,400 | 132,700 | 131,200 | 132,200 | 740 |
| 2022/01/11 | 130,600 | 132,100 | 130,600 | 130,900 | 855 |
| 2022/01/07 | 131,100 | 132,200 | 130,600 | 130,800 | 865 |
| 2022/01/06 | 130,800 | 131,300 | 130,300 | 130,900 | 699 |
| 2022/01/05 | 132,900 | 133,200 | 131,000 | 131,000 | 1,183 |
| 2022/01/04 | 133,000 | 133,000 | 131,600 | 132,900 | 1,216 |