いちごホテルリート投資法人(3463)の株価時系列情報
いちごホテルリート投資法人(3463)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 126,900 | 128,900 | 126,200 | 128,900 | 1,771 |
| 2016/12/29 | 126,000 | 127,600 | 125,300 | 126,900 | 1,959 |
| 2016/12/28 | 123,200 | 127,500 | 123,200 | 127,100 | 2,712 |
| 2016/12/27 | 125,000 | 125,400 | 122,300 | 122,800 | 3,850 |
| 2016/12/26 | 126,000 | 126,000 | 124,200 | 125,900 | 3,040 |
| 2016/12/22 | 127,200 | 127,500 | 126,200 | 126,700 | 1,388 |
| 2016/12/21 | 127,400 | 128,000 | 127,100 | 127,200 | 1,066 |
| 2016/12/20 | 127,700 | 128,700 | 127,000 | 127,900 | 941 |
| 2016/12/19 | 127,500 | 129,200 | 127,500 | 128,300 | 803 |
| 2016/12/16 | 128,000 | 128,800 | 126,900 | 128,100 | 1,500 |
| 2016/12/15 | 129,700 | 129,700 | 126,900 | 127,400 | 1,697 |
| 2016/12/14 | 127,400 | 129,900 | 127,400 | 129,900 | 1,066 |
| 2016/12/13 | 129,300 | 129,600 | 127,100 | 127,200 | 2,277 |
| 2016/12/12 | 128,500 | 130,600 | 128,500 | 130,300 | 1,335 |
| 2016/12/09 | 129,000 | 129,100 | 127,200 | 127,200 | 1,012 |
| 2016/12/08 | 130,700 | 130,800 | 128,200 | 128,700 | 1,080 |
| 2016/12/07 | 127,200 | 132,600 | 126,600 | 130,700 | 2,593 |
| 2016/12/06 | 126,500 | 128,500 | 126,000 | 128,200 | 965 |
| 2016/12/05 | 126,000 | 128,700 | 126,000 | 126,300 | 600 |
| 2016/12/02 | 127,000 | 127,800 | 125,600 | 125,800 | 859 |
| 2016/12/01 | 125,900 | 129,400 | 125,900 | 127,200 | 1,834 |
| 2016/11/30 | 128,100 | 129,000 | 124,700 | 124,800 | 5,076 |
| 2016/11/29 | 131,300 | 132,900 | 128,000 | 128,700 | 3,739 |
| 2016/11/28 | 133,300 | 134,800 | 130,700 | 131,700 | 1,838 |
| 2016/11/25 | 132,300 | 133,800 | 130,500 | 133,000 | 1,493 |
| 2016/11/24 | 131,500 | 134,300 | 130,500 | 133,600 | 2,142 |
| 2016/11/22 | 129,400 | 133,700 | 129,400 | 132,800 | 1,603 |
| 2016/11/21 | 132,600 | 132,900 | 129,900 | 130,600 | 634 |
| 2016/11/18 | 132,800 | 133,300 | 131,600 | 132,200 | 637 |
| 2016/11/17 | 129,600 | 133,700 | 128,700 | 132,900 | 1,049 |
| 2016/11/16 | 133,100 | 133,100 | 128,800 | 131,000 | 1,209 |
| 2016/11/15 | 129,000 | 134,000 | 128,500 | 133,800 | 2,569 |
| 2016/11/14 | 128,400 | 129,500 | 126,000 | 128,800 | 1,097 |
| 2016/11/11 | 131,000 | 132,800 | 127,100 | 128,400 | 917 |
| 2016/11/10 | 130,000 | 133,800 | 127,100 | 132,400 | 4,458 |
| 2016/11/09 | 128,000 | 128,800 | 119,500 | 121,500 | 1,704 |
| 2016/11/08 | 128,000 | 130,000 | 127,500 | 128,700 | 3,070 |
| 2016/11/07 | 124,700 | 127,300 | 124,700 | 126,300 | 1,200 |
| 2016/11/04 | 124,600 | 124,900 | 123,000 | 124,900 | 1,191 |
| 2016/11/02 | 124,200 | 126,200 | 122,200 | 125,000 | 1,280 |
| 2016/11/01 | 119,500 | 125,500 | 119,300 | 125,500 | 2,469 |
| 2016/10/31 | 118,000 | 119,800 | 116,800 | 119,500 | 2,406 |
| 2016/10/28 | 116,200 | 117,900 | 116,100 | 116,600 | 1,422 |
| 2016/10/27 | 116,000 | 117,800 | 116,000 | 116,200 | 1,186 |
| 2016/10/26 | 117,600 | 118,300 | 116,000 | 117,400 | 1,831 |
| 2016/10/25 | 121,500 | 122,500 | 117,100 | 117,700 | 3,162 |
| 2016/10/24 | 124,000 | 124,000 | 122,100 | 122,300 | 456 |
| 2016/10/21 | 121,900 | 124,800 | 121,300 | 122,100 | 1,032 |
| 2016/10/20 | 121,300 | 122,000 | 121,000 | 121,900 | 1,096 |
| 2016/10/19 | 121,200 | 123,100 | 121,000 | 122,700 | 1,148 |
| 2016/10/18 | 122,300 | 124,600 | 121,000 | 121,900 | 2,092 |
| 2016/10/17 | 122,100 | 124,300 | 122,100 | 122,900 | 1,444 |
| 2016/10/14 | 121,300 | 124,700 | 121,000 | 122,400 | 2,371 |
| 2016/10/13 | 129,200 | 129,300 | 122,000 | 123,600 | 3,755 |
| 2016/10/12 | 131,000 | 131,900 | 129,200 | 129,800 | 1,817 |
| 2016/10/11 | 132,200 | 133,400 | 131,200 | 132,100 | 771 |
| 2016/10/07 | 131,600 | 133,500 | 131,100 | 133,200 | 1,037 |
| 2016/10/06 | 133,300 | 134,700 | 131,600 | 132,300 | 1,504 |
| 2016/10/05 | 132,500 | 136,200 | 132,500 | 135,000 | 1,829 |
| 2016/10/04 | 133,600 | 133,600 | 131,600 | 132,500 | 967 |
| 2016/10/03 | 135,000 | 137,400 | 132,600 | 133,000 | 1,009 |
| 2016/09/30 | 133,200 | 137,200 | 132,000 | 136,600 | 1,985 |
| 2016/09/29 | 131,300 | 136,000 | 131,300 | 135,200 | 1,771 |
| 2016/09/28 | 135,100 | 137,800 | 131,200 | 132,500 | 4,022 |
| 2016/09/27 | 138,800 | 139,200 | 132,600 | 136,200 | 4,891 |
| 2016/09/26 | 141,400 | 144,300 | 138,800 | 141,900 | 2,300 |
| 2016/09/23 | 139,100 | 144,900 | 139,100 | 143,200 | 2,967 |
| 2016/09/21 | 137,400 | 140,800 | 137,400 | 140,300 | 774 |
| 2016/09/20 | 142,000 | 142,000 | 137,200 | 138,600 | 884 |
| 2016/09/16 | 140,300 | 143,100 | 139,900 | 141,900 | 4,389 |
| 2016/09/15 | 142,600 | 143,200 | 139,700 | 142,800 | 1,943 |
| 2016/09/14 | 142,400 | 142,500 | 138,100 | 139,200 | 941 |
| 2016/09/13 | 142,000 | 142,600 | 140,500 | 142,600 | 602 |
| 2016/09/12 | 137,200 | 143,900 | 135,200 | 142,700 | 1,745 |
| 2016/09/09 | 143,900 | 144,300 | 139,100 | 140,200 | 944 |
| 2016/09/08 | 138,200 | 144,100 | 137,500 | 143,300 | 1,986 |
| 2016/09/07 | 142,300 | 145,000 | 139,700 | 140,400 | 1,631 |
| 2016/09/06 | 138,500 | 142,400 | 138,300 | 142,100 | 3,183 |
| 2016/09/05 | 132,600 | 139,500 | 132,500 | 138,800 | 2,679 |
| 2016/09/02 | 131,500 | 132,900 | 130,500 | 132,100 | 1,218 |
| 2016/09/01 | 130,300 | 133,000 | 129,600 | 132,000 | 1,694 |
| 2016/08/31 | 129,800 | 132,500 | 129,800 | 131,000 | 1,615 |
| 2016/08/30 | 135,000 | 135,400 | 129,100 | 130,900 | 5,031 |
| 2016/08/29 | 138,300 | 139,300 | 134,300 | 135,700 | 3,386 |
| 2016/08/26 | 137,300 | 141,400 | 137,300 | 140,400 | 2,833 |
| 2016/08/25 | 135,300 | 139,600 | 135,000 | 138,100 | 1,804 |
| 2016/08/24 | 135,500 | 139,000 | 135,500 | 136,800 | 1,065 |
| 2016/08/23 | 139,000 | 139,400 | 136,000 | 136,300 | 1,263 |
| 2016/08/22 | 140,000 | 141,000 | 138,800 | 140,600 | 1,570 |
| 2016/08/19 | 138,400 | 143,400 | 135,000 | 143,000 | 6,053 |
| 2016/08/18 | 141,000 | 141,100 | 134,800 | 135,400 | 8,591 |
| 2016/08/17 | 144,500 | 145,100 | 141,000 | 141,000 | 14,498 |
| 2016/08/16 | 157,000 | 157,000 | 151,500 | 151,500 | 10,728 |
| 2016/08/15 | 157,100 | 157,600 | 155,700 | 157,000 | 3,290 |
| 2016/08/12 | 155,100 | 157,300 | 153,200 | 157,100 | 3,934 |
| 2016/08/10 | 155,000 | 156,000 | 154,900 | 155,300 | 1,676 |
| 2016/08/09 | 157,800 | 157,800 | 154,900 | 155,100 | 4,740 |
| 2016/08/08 | 163,000 | 163,000 | 154,900 | 158,500 | 2,295 |
| 2016/08/05 | 159,800 | 162,900 | 158,100 | 162,400 | 725 |
| 2016/08/04 | 157,500 | 159,600 | 154,000 | 159,600 | 698 |
| 2016/08/03 | 157,400 | 158,000 | 154,500 | 158,000 | 469 |
| 2016/08/02 | 152,100 | 157,400 | 152,000 | 157,400 | 834 |
| 2016/08/01 | 157,500 | 157,500 | 150,300 | 153,400 | 535 |
| 2016/07/29 | 157,900 | 159,600 | 152,500 | 154,500 | 1,167 |
| 2016/07/28 | 153,000 | 157,600 | 152,100 | 157,000 | 593 |
| 2016/07/27 | 151,300 | 154,000 | 148,000 | 151,600 | 1,188 |
| 2016/07/26 | 151,800 | 151,800 | 149,800 | 150,800 | 738 |
| 2016/07/25 | 151,800 | 151,800 | 149,500 | 150,500 | 1,516 |
| 2016/07/22 | 148,600 | 153,800 | 148,500 | 151,800 | 1,598 |
| 2016/07/21 | 148,000 | 152,400 | 148,000 | 149,300 | 603 |
| 2016/07/20 | 147,700 | 150,700 | 146,100 | 147,300 | 456 |
| 2016/07/19 | 148,700 | 148,700 | 146,200 | 148,300 | 247 |
| 2016/07/15 | 148,900 | 150,400 | 147,000 | 147,000 | 685 |
| 2016/07/14 | 148,300 | 150,400 | 147,000 | 148,900 | 546 |
| 2016/07/13 | 156,000 | 156,000 | 148,200 | 148,300 | 1,013 |
| 2016/07/12 | 151,400 | 155,400 | 148,500 | 152,000 | 711 |
| 2016/07/11 | 153,400 | 154,500 | 145,600 | 148,400 | 1,276 |
| 2016/07/08 | 158,600 | 158,600 | 149,500 | 150,900 | 908 |
| 2016/07/07 | 160,400 | 161,000 | 153,200 | 154,600 | 1,005 |
| 2016/07/06 | 166,000 | 166,000 | 155,000 | 158,800 | 1,317 |
| 2016/07/05 | 174,500 | 174,500 | 166,300 | 166,600 | 749 |
| 2016/07/04 | 174,800 | 175,400 | 173,100 | 173,500 | 373 |
| 2016/07/01 | 175,600 | 178,500 | 174,100 | 174,800 | 889 |
| 2016/06/30 | 178,200 | 180,600 | 175,500 | 179,900 | 552 |
| 2016/06/29 | 180,000 | 180,000 | 173,200 | 178,200 | 611 |
| 2016/06/28 | 171,800 | 179,600 | 171,800 | 179,200 | 449 |
| 2016/06/27 | 173,000 | 178,300 | 165,000 | 171,800 | 686 |
| 2016/06/24 | 184,900 | 185,000 | 170,100 | 170,500 | 1,048 |
| 2016/06/23 | 181,600 | 181,600 | 177,000 | 180,900 | 568 |
| 2016/06/22 | 186,800 | 188,300 | 183,000 | 183,000 | 332 |
| 2016/06/21 | 191,000 | 191,000 | 186,500 | 187,500 | 368 |
| 2016/06/20 | 188,500 | 195,600 | 187,500 | 191,200 | 980 |
| 2016/06/17 | 180,700 | 188,800 | 180,700 | 185,700 | 432 |
| 2016/06/16 | 185,200 | 186,900 | 181,300 | 182,100 | 376 |
| 2016/06/15 | 172,500 | 186,000 | 172,000 | 185,200 | 394 |
| 2016/06/14 | 181,200 | 183,800 | 175,500 | 175,500 | 428 |
| 2016/06/13 | 181,100 | 182,400 | 180,000 | 182,100 | 281 |
| 2016/06/10 | 187,000 | 187,000 | 183,400 | 183,800 | 256 |
| 2016/06/09 | 184,500 | 186,500 | 182,900 | 186,000 | 224 |
| 2016/06/08 | 185,600 | 186,800 | 183,000 | 184,200 | 434 |
| 2016/06/07 | 188,400 | 189,200 | 183,200 | 183,400 | 483 |
| 2016/06/06 | 194,700 | 195,200 | 187,700 | 188,300 | 543 |
| 2016/06/03 | 193,400 | 199,000 | 193,400 | 194,000 | 537 |
| 2016/06/02 | 191,100 | 198,600 | 190,600 | 193,700 | 397 |
| 2016/06/01 | 197,900 | 198,800 | 193,600 | 195,000 | 279 |
| 2016/05/31 | 189,400 | 199,800 | 188,500 | 199,000 | 677 |
| 2016/05/30 | 199,500 | 199,600 | 189,300 | 191,300 | 709 |
| 2016/05/27 | 196,500 | 199,600 | 193,800 | 198,200 | 667 |
| 2016/05/26 | 189,900 | 196,700 | 187,000 | 196,700 | 1,206 |
| 2016/05/25 | 186,900 | 189,800 | 183,300 | 189,800 | 1,002 |
| 2016/05/24 | 182,800 | 185,300 | 181,200 | 185,200 | 635 |
| 2016/05/23 | 176,300 | 182,800 | 176,100 | 182,800 | 983 |
| 2016/05/20 | 177,000 | 177,000 | 173,100 | 176,700 | 433 |
| 2016/05/19 | 177,100 | 178,200 | 175,700 | 177,000 | 466 |
| 2016/05/18 | 177,200 | 179,000 | 175,700 | 177,500 | 351 |
| 2016/05/17 | 177,400 | 180,500 | 174,900 | 177,800 | 775 |
| 2016/05/16 | 174,300 | 177,700 | 174,300 | 177,700 | 358 |
| 2016/05/13 | 173,100 | 177,400 | 173,100 | 176,500 | 355 |
| 2016/05/12 | 176,000 | 176,400 | 173,100 | 174,600 | 326 |
| 2016/05/11 | 180,300 | 180,300 | 175,200 | 176,200 | 556 |
| 2016/05/10 | 179,000 | 181,000 | 178,600 | 181,000 | 1,424 |
| 2016/05/09 | 177,000 | 178,400 | 176,100 | 178,000 | 777 |
| 2016/05/06 | 173,600 | 175,200 | 172,900 | 174,200 | 334 |
| 2016/05/02 | 172,600 | 176,700 | 172,600 | 173,900 | 747 |
| 2016/04/28 | 179,100 | 179,100 | 172,600 | 177,500 | 1,186 |
| 2016/04/27 | 168,100 | 178,800 | 167,300 | 177,900 | 1,899 |
| 2016/04/26 | 165,000 | 168,400 | 165,000 | 166,800 | 804 |
| 2016/04/25 | 164,600 | 166,300 | 161,600 | 165,000 | 979 |
| 2016/04/22 | 162,600 | 165,900 | 162,200 | 163,700 | 456 |
| 2016/04/21 | 167,000 | 167,000 | 160,800 | 163,600 | 712 |
| 2016/04/20 | 160,000 | 166,300 | 160,000 | 162,900 | 1,527 |
| 2016/04/19 | 166,000 | 167,800 | 153,300 | 154,700 | 2,461 |
| 2016/04/18 | 173,000 | 174,500 | 164,900 | 165,100 | 3,711 |
| 2016/04/15 | 177,400 | 178,300 | 172,100 | 176,700 | 729 |
| 2016/04/14 | 173,000 | 176,800 | 172,800 | 176,400 | 512 |
| 2016/04/13 | 179,400 | 180,600 | 172,200 | 174,400 | 1,865 |
| 2016/04/12 | 183,400 | 186,500 | 180,900 | 180,900 | 965 |
| 2016/04/11 | 178,100 | 184,000 | 176,100 | 183,700 | 869 |
| 2016/04/08 | 178,000 | 179,400 | 176,000 | 178,100 | 1,232 |
| 2016/04/07 | 182,100 | 183,800 | 178,600 | 178,600 | 1,321 |
| 2016/04/06 | 184,700 | 187,500 | 182,000 | 182,100 | 1,483 |
| 2016/04/05 | 185,000 | 187,500 | 180,100 | 186,200 | 1,318 |
| 2016/04/04 | 178,200 | 185,000 | 175,200 | 183,700 | 2,327 |
| 2016/04/01 | 175,100 | 185,000 | 165,000 | 178,900 | 2,104 |
| 2016/03/31 | 175,200 | 187,700 | 175,200 | 177,600 | 2,014 |
| 2016/03/30 | 173,400 | 177,500 | 171,200 | 174,400 | 1,526 |
| 2016/03/29 | 164,500 | 170,500 | 164,500 | 170,500 | 1,204 |
| 2016/03/28 | 161,300 | 165,800 | 160,000 | 164,600 | 668 |
| 2016/03/25 | 164,600 | 166,200 | 161,100 | 161,300 | 366 |
| 2016/03/24 | 164,300 | 169,000 | 161,200 | 166,200 | 620 |
| 2016/03/23 | 165,900 | 166,600 | 161,800 | 164,700 | 1,172 |
| 2016/03/22 | 162,000 | 166,200 | 159,700 | 165,500 | 1,306 |
| 2016/03/18 | 154,900 | 163,500 | 153,000 | 162,600 | 2,891 |
| 2016/03/17 | 145,000 | 159,500 | 144,000 | 157,200 | 4,630 |
| 2016/03/16 | 140,000 | 143,500 | 139,500 | 139,500 | 999 |
| 2016/03/15 | 139,800 | 140,800 | 139,000 | 139,900 | 272 |
| 2016/03/14 | 140,000 | 141,000 | 139,500 | 139,800 | 450 |
| 2016/03/11 | 141,000 | 141,500 | 139,100 | 140,700 | 997 |
| 2016/03/10 | 140,000 | 141,400 | 139,800 | 140,000 | 632 |
| 2016/03/09 | 141,000 | 141,900 | 139,900 | 141,000 | 605 |
| 2016/03/08 | 139,100 | 142,000 | 139,100 | 141,000 | 1,462 |
| 2016/03/07 | 138,000 | 140,000 | 136,800 | 140,000 | 986 |
| 2016/03/04 | 132,600 | 138,000 | 131,800 | 138,000 | 870 |
| 2016/03/03 | 133,900 | 134,100 | 131,300 | 131,300 | 488 |
| 2016/03/02 | 136,300 | 138,500 | 131,300 | 132,700 | 1,542 |
| 2016/03/01 | 134,600 | 135,500 | 133,500 | 135,200 | 393 |
| 2016/02/29 | 134,500 | 139,100 | 132,000 | 132,800 | 1,813 |
| 2016/02/26 | 128,100 | 130,400 | 128,000 | 129,400 | 532 |
| 2016/02/25 | 126,800 | 130,000 | 124,200 | 128,400 | 669 |
| 2016/02/24 | 123,300 | 127,700 | 120,200 | 124,100 | 776 |
| 2016/02/23 | 127,700 | 127,800 | 122,400 | 124,700 | 537 |
| 2016/02/22 | 121,700 | 127,800 | 121,700 | 126,900 | 796 |
| 2016/02/19 | 124,400 | 124,400 | 120,000 | 121,000 | 1,393 |
| 2016/02/18 | 125,900 | 128,000 | 120,200 | 122,000 | 1,166 |
| 2016/02/17 | 125,500 | 126,900 | 118,800 | 123,500 | 1,514 |
| 2016/02/16 | 129,200 | 130,000 | 123,400 | 124,300 | 1,718 |
| 2016/02/15 | 125,000 | 130,000 | 124,400 | 128,600 | 1,838 |
| 2016/02/12 | 119,800 | 121,100 | 116,300 | 117,300 | 1,031 |
| 2016/02/10 | 130,000 | 131,300 | 120,500 | 123,300 | 3,114 |
| 2016/02/09 | 129,600 | 132,100 | 128,200 | 129,500 | 2,233 |
| 2016/02/08 | 128,900 | 132,400 | 128,000 | 128,400 | 941 |
| 2016/02/05 | 129,100 | 130,200 | 127,000 | 128,900 | 2,179 |
| 2016/02/04 | 130,000 | 132,000 | 128,700 | 130,200 | 1,866 |
| 2016/02/03 | 130,100 | 131,400 | 127,200 | 128,200 | 1,534 |
| 2016/02/02 | 136,100 | 136,700 | 129,100 | 131,900 | 1,577 |
| 2016/02/01 | 139,400 | 140,100 | 136,700 | 137,500 | 2,023 |
| 2016/01/29 | 131,800 | 138,700 | 126,500 | 136,700 | 2,645 |
| 2016/01/28 | 132,500 | 132,900 | 131,000 | 131,800 | 374 |
| 2016/01/27 | 130,500 | 132,600 | 130,000 | 132,600 | 1,091 |
| 2016/01/26 | 130,700 | 133,400 | 130,000 | 130,600 | 492 |
| 2016/01/25 | 137,800 | 137,800 | 129,100 | 133,700 | 1,277 |
| 2016/01/22 | 135,500 | 137,500 | 123,000 | 133,200 | 3,307 |
| 2016/01/21 | 135,500 | 137,600 | 127,000 | 134,500 | 2,169 |
| 2016/01/20 | 140,000 | 140,000 | 136,200 | 136,400 | 1,093 |
| 2016/01/19 | 138,500 | 139,100 | 137,000 | 138,500 | 416 |
| 2016/01/18 | 135,300 | 141,600 | 135,300 | 139,700 | 813 |
| 2016/01/15 | 140,500 | 140,500 | 137,500 | 138,300 | 575 |
| 2016/01/14 | 133,800 | 140,000 | 132,600 | 139,200 | 4,869 |
| 2016/01/13 | 134,300 | 138,700 | 133,000 | 137,300 | 3,166 |
| 2016/01/12 | 141,900 | 143,400 | 137,300 | 137,300 | 3,056 |
| 2016/01/08 | 138,800 | 143,900 | 137,100 | 142,000 | 3,283 |
| 2016/01/07 | 138,600 | 140,500 | 137,300 | 139,000 | 2,880 |
| 2016/01/06 | 137,500 | 139,900 | 136,000 | 138,600 | 3,239 |
| 2016/01/05 | 138,900 | 139,400 | 133,100 | 138,200 | 3,804 |
| 2016/01/04 | 137,200 | 141,900 | 135,300 | 138,900 | 4,443 |