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 |
|---|---|---|---|---|---|
| 2017/12/29 | 121,800 | 123,100 | 121,800 | 122,200 | 449 |
| 2017/12/28 | 122,500 | 122,800 | 121,800 | 121,800 | 406 |
| 2017/12/27 | 120,800 | 122,200 | 120,600 | 122,100 | 626 |
| 2017/12/26 | 119,700 | 121,000 | 119,500 | 120,100 | 1,105 |
| 2017/12/25 | 121,100 | 121,100 | 119,800 | 120,000 | 892 |
| 2017/12/22 | 120,700 | 121,500 | 120,100 | 120,900 | 686 |
| 2017/12/21 | 122,500 | 122,500 | 120,800 | 121,200 | 693 |
| 2017/12/20 | 123,000 | 123,100 | 121,300 | 121,800 | 1,317 |
| 2017/12/19 | 122,700 | 123,800 | 122,200 | 122,600 | 621 |
| 2017/12/18 | 124,300 | 124,300 | 122,100 | 123,200 | 1,149 |
| 2017/12/15 | 123,000 | 124,500 | 122,900 | 124,200 | 1,565 |
| 2017/12/14 | 121,600 | 123,000 | 121,600 | 122,900 | 601 |
| 2017/12/13 | 120,500 | 122,500 | 120,500 | 121,900 | 887 |
| 2017/12/12 | 121,600 | 121,700 | 120,200 | 120,800 | 1,180 |
| 2017/12/11 | 120,200 | 121,700 | 120,200 | 121,100 | 893 |
| 2017/12/08 | 120,900 | 120,900 | 119,500 | 120,200 | 691 |
| 2017/12/07 | 119,900 | 121,000 | 119,200 | 119,500 | 816 |
| 2017/12/06 | 119,100 | 119,900 | 119,000 | 119,600 | 840 |
| 2017/12/05 | 118,200 | 119,000 | 117,600 | 118,900 | 1,006 |
| 2017/12/04 | 118,800 | 118,800 | 117,600 | 117,700 | 1,210 |
| 2017/12/01 | 118,800 | 119,800 | 117,800 | 118,700 | 1,313 |
| 2017/11/30 | 121,000 | 121,000 | 117,100 | 119,200 | 2,380 |
| 2017/11/29 | 122,100 | 122,800 | 115,500 | 121,300 | 1,758 |
| 2017/11/28 | 119,600 | 123,500 | 119,500 | 122,900 | 2,352 |
| 2017/11/27 | 117,700 | 119,100 | 117,500 | 119,100 | 1,498 |
| 2017/11/24 | 117,000 | 117,800 | 117,000 | 117,500 | 426 |
| 2017/11/22 | 118,100 | 118,400 | 117,000 | 117,200 | 990 |
| 2017/11/21 | 115,800 | 118,000 | 115,400 | 117,000 | 1,405 |
| 2017/11/20 | 114,800 | 116,100 | 114,700 | 115,800 | 1,078 |
| 2017/11/17 | 114,200 | 115,200 | 113,900 | 114,300 | 630 |
| 2017/11/16 | 114,000 | 114,700 | 114,000 | 114,100 | 214 |
| 2017/11/15 | 115,300 | 115,300 | 114,000 | 114,200 | 656 |
| 2017/11/14 | 115,200 | 115,300 | 114,200 | 115,300 | 915 |
| 2017/11/13 | 114,000 | 115,000 | 113,200 | 114,600 | 966 |
| 2017/11/10 | 112,700 | 113,200 | 112,600 | 112,600 | 462 |
| 2017/11/09 | 113,200 | 114,400 | 113,200 | 113,300 | 990 |
| 2017/11/08 | 113,000 | 113,200 | 112,400 | 113,200 | 915 |
| 2017/11/07 | 112,800 | 113,200 | 112,700 | 112,900 | 1,051 |
| 2017/11/06 | 114,300 | 114,400 | 112,700 | 113,000 | 1,022 |
| 2017/11/02 | 113,500 | 114,300 | 113,500 | 114,000 | 1,004 |
| 2017/11/01 | 113,300 | 114,300 | 113,300 | 113,300 | 1,005 |
| 2017/10/31 | 114,200 | 114,300 | 113,400 | 113,700 | 953 |
| 2017/10/30 | 114,500 | 115,100 | 114,300 | 114,300 | 1,000 |
| 2017/10/27 | 115,600 | 115,900 | 114,700 | 115,000 | 950 |
| 2017/10/26 | 115,200 | 116,000 | 115,100 | 115,600 | 686 |
| 2017/10/25 | 115,600 | 115,900 | 115,100 | 115,100 | 541 |
| 2017/10/24 | 116,500 | 116,500 | 115,200 | 115,600 | 794 |
| 2017/10/23 | 116,900 | 117,000 | 116,500 | 116,500 | 732 |
| 2017/10/20 | 116,700 | 116,900 | 115,700 | 116,400 | 778 |
| 2017/10/19 | 114,200 | 116,900 | 114,100 | 116,900 | 1,552 |
| 2017/10/18 | 114,300 | 114,500 | 113,900 | 114,500 | 552 |
| 2017/10/17 | 115,200 | 115,300 | 113,600 | 114,900 | 942 |
| 2017/10/16 | 115,800 | 116,500 | 115,500 | 115,500 | 969 |
| 2017/10/13 | 116,200 | 116,300 | 115,100 | 115,700 | 1,600 |
| 2017/10/12 | 115,700 | 116,900 | 115,700 | 116,000 | 1,964 |
| 2017/10/11 | 112,600 | 116,000 | 112,600 | 115,500 | 5,875 |
| 2017/10/10 | 110,700 | 111,100 | 110,200 | 111,100 | 1,519 |
| 2017/10/06 | 108,300 | 110,800 | 108,300 | 109,800 | 2,124 |
| 2017/10/05 | 108,200 | 108,600 | 108,100 | 108,300 | 1,189 |
| 2017/10/04 | 108,100 | 108,500 | 107,700 | 108,200 | 970 |
| 2017/10/03 | 108,200 | 108,300 | 107,700 | 108,100 | 1,162 |
| 2017/10/02 | 108,300 | 108,400 | 107,000 | 107,600 | 1,440 |
| 2017/09/29 | 108,000 | 108,400 | 107,700 | 108,100 | 860 |
| 2017/09/28 | 107,500 | 107,800 | 107,100 | 107,700 | 1,316 |
| 2017/09/27 | 107,000 | 107,400 | 107,000 | 107,200 | 579 |
| 2017/09/26 | 107,200 | 107,700 | 106,700 | 107,100 | 1,072 |
| 2017/09/25 | 107,000 | 107,300 | 106,800 | 107,200 | 461 |
| 2017/09/22 | 107,300 | 107,300 | 106,600 | 107,000 | 342 |
| 2017/09/21 | 107,600 | 107,700 | 106,600 | 106,600 | 907 |
| 2017/09/20 | 107,300 | 107,800 | 107,000 | 107,400 | 995 |
| 2017/09/19 | 107,500 | 107,800 | 107,100 | 107,800 | 537 |
| 2017/09/15 | 106,900 | 108,000 | 106,900 | 107,200 | 734 |
| 2017/09/14 | 107,000 | 108,300 | 106,900 | 108,100 | 947 |
| 2017/09/13 | 106,300 | 106,500 | 105,700 | 106,400 | 608 |
| 2017/09/12 | 106,000 | 106,600 | 105,600 | 106,000 | 392 |
| 2017/09/11 | 105,800 | 106,300 | 105,500 | 105,500 | 407 |
| 2017/09/08 | 106,300 | 106,500 | 105,700 | 105,700 | 570 |
| 2017/09/07 | 106,000 | 106,500 | 106,000 | 106,500 | 528 |
| 2017/09/06 | 106,000 | 106,300 | 105,500 | 105,900 | 739 |
| 2017/09/05 | 107,100 | 107,500 | 106,100 | 106,900 | 891 |
| 2017/09/04 | 107,400 | 107,700 | 106,000 | 107,700 | 1,121 |
| 2017/09/01 | 108,200 | 108,600 | 107,300 | 107,300 | 1,493 |
| 2017/08/31 | 108,300 | 108,600 | 107,800 | 108,200 | 2,198 |
| 2017/08/30 | 109,600 | 109,600 | 108,200 | 108,500 | 1,476 |
| 2017/08/29 | 109,800 | 110,700 | 109,100 | 110,000 | 1,016 |
| 2017/08/28 | 110,100 | 110,700 | 108,900 | 109,800 | 662 |
| 2017/08/25 | 110,700 | 110,700 | 109,400 | 109,900 | 393 |
| 2017/08/24 | 109,800 | 110,600 | 109,800 | 110,500 | 371 |
| 2017/08/23 | 109,400 | 110,200 | 109,400 | 109,800 | 479 |
| 2017/08/22 | 109,300 | 109,700 | 109,200 | 109,400 | 490 |
| 2017/08/21 | 108,700 | 109,200 | 108,600 | 109,200 | 434 |
| 2017/08/18 | 109,000 | 109,400 | 108,800 | 108,900 | 647 |
| 2017/08/17 | 109,800 | 110,000 | 109,500 | 109,500 | 398 |
| 2017/08/16 | 108,900 | 109,600 | 108,800 | 109,300 | 571 |
| 2017/08/15 | 108,300 | 109,300 | 108,000 | 108,800 | 702 |
| 2017/08/14 | 108,200 | 108,800 | 107,600 | 108,300 | 794 |
| 2017/08/10 | 109,100 | 109,200 | 108,200 | 108,300 | 845 |
| 2017/08/09 | 109,400 | 109,700 | 108,800 | 109,200 | 713 |
| 2017/08/08 | 110,100 | 110,400 | 109,300 | 109,300 | 1,108 |
| 2017/08/07 | 111,000 | 111,000 | 110,100 | 110,100 | 605 |
| 2017/08/04 | 110,400 | 110,800 | 110,200 | 110,600 | 464 |
| 2017/08/03 | 110,500 | 110,700 | 110,200 | 110,200 | 601 |
| 2017/08/02 | 111,300 | 111,600 | 110,100 | 110,300 | 898 |
| 2017/08/01 | 111,600 | 111,800 | 110,800 | 111,300 | 426 |
| 2017/07/31 | 110,600 | 111,600 | 110,300 | 111,600 | 858 |
| 2017/07/28 | 110,400 | 110,600 | 109,800 | 109,800 | 2,940 |
| 2017/07/27 | 109,800 | 111,800 | 109,800 | 111,300 | 2,567 |
| 2017/07/26 | 114,800 | 115,500 | 113,700 | 114,500 | 1,600 |
| 2017/07/25 | 114,300 | 114,800 | 113,500 | 114,300 | 676 |
| 2017/07/24 | 114,700 | 115,000 | 113,100 | 113,500 | 1,346 |
| 2017/07/21 | 113,600 | 114,900 | 113,600 | 114,400 | 1,427 |
| 2017/07/20 | 113,900 | 114,100 | 113,200 | 114,100 | 777 |
| 2017/07/19 | 112,100 | 114,200 | 111,900 | 113,100 | 1,531 |
| 2017/07/18 | 112,200 | 112,700 | 111,500 | 112,100 | 1,510 |
| 2017/07/14 | 112,000 | 112,000 | 110,800 | 111,200 | 589 |
| 2017/07/13 | 111,400 | 111,500 | 110,800 | 111,500 | 964 |
| 2017/07/12 | 111,100 | 112,000 | 110,800 | 110,800 | 1,784 |
| 2017/07/11 | 111,200 | 111,800 | 111,200 | 111,200 | 767 |
| 2017/07/10 | 111,800 | 112,000 | 111,200 | 111,300 | 1,479 |
| 2017/07/07 | 112,200 | 112,400 | 111,800 | 111,900 | 484 |
| 2017/07/06 | 111,700 | 113,100 | 111,000 | 112,400 | 1,716 |
| 2017/07/05 | 112,600 | 112,900 | 111,900 | 112,400 | 2,003 |
| 2017/07/04 | 115,200 | 116,100 | 112,000 | 112,200 | 2,544 |
| 2017/07/03 | 116,400 | 116,700 | 115,000 | 115,000 | 1,285 |
| 2017/06/30 | 116,300 | 116,800 | 115,500 | 115,500 | 977 |
| 2017/06/29 | 116,800 | 117,100 | 116,000 | 116,400 | 458 |
| 2017/06/28 | 117,500 | 117,500 | 115,600 | 116,300 | 926 |
| 2017/06/27 | 117,100 | 117,500 | 116,900 | 117,500 | 447 |
| 2017/06/26 | 118,000 | 118,100 | 116,900 | 117,000 | 1,188 |
| 2017/06/23 | 117,500 | 117,800 | 117,000 | 117,800 | 291 |
| 2017/06/22 | 117,700 | 117,900 | 117,400 | 117,600 | 219 |
| 2017/06/21 | 117,500 | 118,700 | 117,000 | 118,100 | 413 |
| 2017/06/20 | 119,000 | 119,000 | 117,600 | 117,600 | 437 |
| 2017/06/19 | 118,300 | 119,200 | 117,200 | 119,000 | 846 |
| 2017/06/16 | 118,300 | 119,000 | 118,000 | 118,200 | 460 |
| 2017/06/15 | 117,300 | 119,000 | 117,100 | 119,000 | 663 |
| 2017/06/14 | 119,200 | 119,200 | 117,200 | 117,800 | 437 |
| 2017/06/13 | 119,200 | 119,200 | 118,400 | 118,800 | 478 |
| 2017/06/12 | 117,600 | 119,200 | 117,600 | 118,400 | 556 |
| 2017/06/09 | 118,400 | 119,200 | 117,200 | 117,700 | 1,296 |
| 2017/06/08 | 118,100 | 119,100 | 117,200 | 119,000 | 951 |
| 2017/06/07 | 118,000 | 119,100 | 117,600 | 118,700 | 716 |
| 2017/06/06 | 120,000 | 120,000 | 117,500 | 118,400 | 1,168 |
| 2017/06/05 | 118,700 | 120,900 | 117,900 | 119,500 | 1,305 |
| 2017/06/02 | 118,800 | 118,900 | 117,700 | 117,700 | 694 |
| 2017/06/01 | 116,500 | 118,500 | 116,300 | 118,500 | 687 |
| 2017/05/31 | 116,600 | 117,500 | 116,200 | 117,000 | 768 |
| 2017/05/30 | 117,500 | 117,800 | 116,500 | 116,500 | 1,469 |
| 2017/05/29 | 117,300 | 118,100 | 116,700 | 117,500 | 1,167 |
| 2017/05/26 | 113,900 | 117,400 | 113,900 | 116,000 | 2,052 |
| 2017/05/25 | 114,000 | 114,600 | 113,600 | 114,000 | 726 |
| 2017/05/24 | 114,100 | 114,600 | 113,300 | 114,000 | 1,099 |
| 2017/05/23 | 112,600 | 114,700 | 111,100 | 114,600 | 2,141 |
| 2017/05/22 | 111,300 | 111,600 | 110,600 | 111,200 | 480 |
| 2017/05/19 | 111,600 | 111,800 | 110,100 | 110,400 | 685 |
| 2017/05/18 | 110,200 | 112,100 | 110,100 | 112,100 | 672 |
| 2017/05/17 | 110,000 | 111,000 | 110,000 | 110,900 | 386 |
| 2017/05/16 | 110,800 | 111,200 | 110,000 | 110,000 | 838 |
| 2017/05/15 | 111,000 | 111,600 | 110,600 | 110,700 | 684 |
| 2017/05/12 | 110,500 | 111,400 | 109,600 | 110,600 | 1,356 |
| 2017/05/11 | 110,600 | 111,000 | 109,500 | 109,700 | 1,216 |
| 2017/05/10 | 111,700 | 112,000 | 109,000 | 109,300 | 1,707 |
| 2017/05/09 | 108,900 | 113,300 | 108,900 | 111,700 | 1,996 |
| 2017/05/08 | 108,600 | 109,900 | 108,400 | 108,400 | 1,121 |
| 2017/05/02 | 107,800 | 109,300 | 107,400 | 108,600 | 995 |
| 2017/05/01 | 108,700 | 108,900 | 107,200 | 107,500 | 599 |
| 2017/04/28 | 110,000 | 110,000 | 108,600 | 108,700 | 546 |
| 2017/04/27 | 109,100 | 111,200 | 108,200 | 109,800 | 1,615 |
| 2017/04/26 | 112,300 | 112,700 | 109,700 | 110,100 | 1,184 |
| 2017/04/25 | 112,200 | 114,500 | 112,200 | 112,700 | 2,621 |
| 2017/04/24 | 111,000 | 112,200 | 109,800 | 112,000 | 2,746 |
| 2017/04/21 | 106,000 | 112,600 | 104,700 | 109,700 | 2,567 |
| 2017/04/20 | 107,400 | 108,200 | 106,400 | 106,400 | 644 |
| 2017/04/19 | 108,000 | 109,500 | 107,500 | 107,500 | 692 |
| 2017/04/18 | 107,300 | 112,500 | 107,300 | 107,900 | 3,019 |
| 2017/04/17 | 105,400 | 106,600 | 103,500 | 106,300 | 2,174 |
| 2017/04/14 | 105,900 | 106,100 | 104,300 | 104,500 | 1,521 |
| 2017/04/13 | 107,700 | 107,700 | 106,400 | 106,900 | 1,157 |
| 2017/04/12 | 109,800 | 109,800 | 107,800 | 107,800 | 809 |
| 2017/04/11 | 109,700 | 110,300 | 108,500 | 109,900 | 1,014 |
| 2017/04/10 | 110,100 | 110,800 | 109,300 | 110,600 | 1,135 |
| 2017/04/07 | 109,800 | 112,200 | 109,600 | 109,600 | 1,106 |
| 2017/04/06 | 110,200 | 110,200 | 108,600 | 109,600 | 1,052 |
| 2017/04/05 | 111,500 | 111,600 | 109,800 | 110,100 | 1,557 |
| 2017/04/04 | 113,500 | 113,500 | 111,200 | 111,400 | 1,119 |
| 2017/04/03 | 113,000 | 114,000 | 112,600 | 113,200 | 748 |
| 2017/03/31 | 114,000 | 114,000 | 112,600 | 113,400 | 2,225 |
| 2017/03/30 | 114,700 | 115,000 | 114,000 | 114,400 | 1,627 |
| 2017/03/29 | 116,100 | 116,400 | 114,700 | 114,700 | 1,113 |
| 2017/03/28 | 116,000 | 117,100 | 115,900 | 116,400 | 502 |
| 2017/03/27 | 116,700 | 116,700 | 115,600 | 115,900 | 621 |
| 2017/03/24 | 115,900 | 116,900 | 115,500 | 116,400 | 998 |
| 2017/03/23 | 116,500 | 116,700 | 115,900 | 115,900 | 666 |
| 2017/03/22 | 118,000 | 118,000 | 116,500 | 116,500 | 618 |
| 2017/03/21 | 118,600 | 118,800 | 117,600 | 117,600 | 440 |
| 2017/03/17 | 117,000 | 118,700 | 116,900 | 118,700 | 2,997 |
| 2017/03/16 | 117,800 | 118,000 | 116,600 | 117,400 | 674 |
| 2017/03/15 | 117,100 | 117,500 | 116,300 | 117,400 | 1,372 |
| 2017/03/14 | 119,100 | 119,100 | 117,300 | 117,300 | 1,037 |
| 2017/03/13 | 119,800 | 120,000 | 117,900 | 118,800 | 1,890 |
| 2017/03/10 | 120,600 | 121,000 | 119,600 | 119,600 | 737 |
| 2017/03/09 | 121,500 | 121,700 | 120,500 | 121,300 | 930 |
| 2017/03/08 | 121,500 | 121,700 | 119,700 | 119,800 | 1,107 |
| 2017/03/07 | 122,300 | 122,800 | 121,500 | 121,500 | 720 |
| 2017/03/06 | 122,200 | 123,000 | 122,000 | 123,000 | 617 |
| 2017/03/03 | 123,700 | 124,500 | 122,100 | 122,500 | 1,210 |
| 2017/03/02 | 124,100 | 125,000 | 122,000 | 125,000 | 2,209 |
| 2017/03/01 | 123,400 | 124,400 | 122,800 | 123,300 | 824 |
| 2017/02/28 | 123,200 | 125,100 | 122,800 | 122,800 | 784 |
| 2017/02/27 | 125,400 | 125,600 | 123,800 | 123,900 | 976 |
| 2017/02/24 | 124,700 | 126,400 | 124,700 | 125,000 | 1,377 |
| 2017/02/23 | 124,300 | 124,800 | 123,600 | 124,700 | 582 |
| 2017/02/22 | 124,600 | 125,200 | 123,900 | 124,300 | 520 |
| 2017/02/21 | 125,500 | 125,500 | 124,500 | 125,000 | 491 |
| 2017/02/20 | 125,500 | 125,500 | 123,800 | 125,500 | 677 |
| 2017/02/17 | 124,500 | 125,800 | 124,300 | 125,600 | 601 |
| 2017/02/16 | 122,900 | 124,500 | 122,700 | 124,500 | 924 |
| 2017/02/15 | 123,000 | 124,100 | 122,100 | 124,100 | 869 |
| 2017/02/14 | 122,200 | 123,200 | 121,700 | 122,300 | 658 |
| 2017/02/13 | 122,500 | 122,900 | 122,000 | 122,400 | 491 |
| 2017/02/10 | 122,800 | 123,300 | 122,400 | 122,500 | 605 |
| 2017/02/09 | 123,000 | 124,000 | 122,300 | 122,500 | 565 |
| 2017/02/08 | 124,800 | 125,300 | 123,400 | 123,400 | 717 |
| 2017/02/07 | 126,500 | 126,500 | 123,600 | 124,200 | 919 |
| 2017/02/06 | 125,400 | 126,800 | 124,800 | 126,700 | 407 |
| 2017/02/03 | 123,700 | 126,000 | 123,700 | 124,500 | 843 |
| 2017/02/02 | 126,100 | 126,500 | 124,000 | 124,100 | 1,189 |
| 2017/02/01 | 127,100 | 127,600 | 126,600 | 126,600 | 416 |
| 2017/01/31 | 126,600 | 127,700 | 126,500 | 127,100 | 1,241 |
| 2017/01/30 | 126,500 | 127,300 | 125,700 | 126,600 | 1,473 |
| 2017/01/27 | 125,600 | 127,400 | 125,100 | 126,900 | 1,181 |
| 2017/01/26 | 130,400 | 130,700 | 129,700 | 130,100 | 835 |
| 2017/01/25 | 130,100 | 130,700 | 129,600 | 129,900 | 538 |
| 2017/01/24 | 131,100 | 131,100 | 128,900 | 130,100 | 625 |
| 2017/01/23 | 132,200 | 132,200 | 130,500 | 131,400 | 1,020 |
| 2017/01/20 | 131,200 | 132,000 | 130,500 | 132,000 | 1,137 |
| 2017/01/19 | 128,900 | 130,800 | 128,400 | 130,100 | 1,153 |
| 2017/01/18 | 128,000 | 128,400 | 127,000 | 128,000 | 737 |
| 2017/01/17 | 129,400 | 129,700 | 128,600 | 128,600 | 687 |
| 2017/01/16 | 130,800 | 130,800 | 129,000 | 129,200 | 620 |
| 2017/01/13 | 130,800 | 130,900 | 129,400 | 130,900 | 653 |
| 2017/01/12 | 129,900 | 131,300 | 129,300 | 130,700 | 647 |
| 2017/01/11 | 130,900 | 131,000 | 129,500 | 130,400 | 919 |
| 2017/01/10 | 132,800 | 132,800 | 130,900 | 130,900 | 700 |
| 2017/01/06 | 131,500 | 132,600 | 130,600 | 131,800 | 1,266 |
| 2017/01/05 | 130,200 | 131,000 | 130,200 | 131,000 | 1,194 |
| 2017/01/04 | 129,000 | 130,800 | 128,800 | 130,800 | 1,782 |