スターアジア不動産投資法人(3468)の株価時系列情報
スターアジア不動産投資法人(3468)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 | 96,900 | 98,500 | 96,800 | 97,600 | 1,542 |
| 2016/12/29 | 96,800 | 98,500 | 96,500 | 96,700 | 2,040 |
| 2016/12/28 | 95,300 | 97,100 | 95,000 | 96,700 | 1,929 |
| 2016/12/27 | 95,300 | 95,400 | 94,500 | 95,400 | 1,737 |
| 2016/12/26 | 95,000 | 95,400 | 95,000 | 95,400 | 1,290 |
| 2016/12/22 | 94,300 | 95,600 | 94,300 | 95,100 | 1,964 |
| 2016/12/21 | 94,800 | 94,800 | 94,200 | 94,600 | 1,429 |
| 2016/12/20 | 94,500 | 95,000 | 94,000 | 94,400 | 1,272 |
| 2016/12/19 | 94,500 | 94,800 | 94,000 | 94,300 | 1,347 |
| 2016/12/16 | 94,800 | 94,900 | 94,000 | 94,400 | 1,721 |
| 2016/12/15 | 94,600 | 95,000 | 94,400 | 94,800 | 1,473 |
| 2016/12/14 | 95,000 | 95,000 | 94,300 | 94,700 | 1,601 |
| 2016/12/13 | 94,900 | 95,400 | 94,400 | 94,900 | 1,637 |
| 2016/12/12 | 95,100 | 95,200 | 93,900 | 94,000 | 2,341 |
| 2016/12/09 | 94,000 | 95,500 | 93,400 | 94,800 | 2,195 |
| 2016/12/08 | 92,900 | 94,000 | 92,700 | 93,400 | 2,348 |
| 2016/12/07 | 91,500 | 92,400 | 91,500 | 92,400 | 1,895 |
| 2016/12/06 | 90,900 | 91,600 | 90,900 | 91,300 | 1,360 |
| 2016/12/05 | 90,600 | 90,800 | 90,100 | 90,700 | 866 |
| 2016/12/02 | 90,100 | 90,700 | 89,900 | 90,000 | 1,118 |
| 2016/12/01 | 90,900 | 91,000 | 90,100 | 90,100 | 1,137 |
| 2016/11/30 | 90,800 | 90,900 | 90,400 | 90,600 | 1,301 |
| 2016/11/29 | 89,700 | 90,700 | 89,700 | 90,600 | 1,486 |
| 2016/11/28 | 89,900 | 90,700 | 89,300 | 89,600 | 1,771 |
| 2016/11/25 | 90,800 | 90,900 | 89,800 | 90,000 | 915 |
| 2016/11/24 | 90,500 | 90,900 | 90,300 | 90,800 | 651 |
| 2016/11/22 | 90,400 | 90,800 | 89,700 | 90,300 | 1,064 |
| 2016/11/21 | 90,600 | 90,900 | 89,900 | 90,400 | 1,318 |
| 2016/11/18 | 89,100 | 89,900 | 89,100 | 89,700 | 1,725 |
| 2016/11/17 | 88,700 | 89,200 | 88,200 | 89,200 | 1,366 |
| 2016/11/16 | 88,300 | 88,800 | 88,300 | 88,600 | 1,018 |
| 2016/11/15 | 88,200 | 88,600 | 87,700 | 88,600 | 1,054 |
| 2016/11/14 | 88,100 | 88,800 | 88,100 | 88,500 | 849 |
| 2016/11/11 | 88,200 | 88,700 | 87,900 | 88,600 | 910 |
| 2016/11/10 | 88,000 | 88,600 | 88,000 | 88,200 | 959 |
| 2016/11/09 | 88,500 | 88,700 | 86,600 | 87,700 | 2,226 |
| 2016/11/08 | 88,400 | 88,500 | 88,300 | 88,500 | 588 |
| 2016/11/07 | 88,100 | 88,500 | 88,000 | 88,200 | 840 |
| 2016/11/04 | 88,300 | 88,500 | 88,100 | 88,100 | 1,204 |
| 2016/11/02 | 88,000 | 88,400 | 87,600 | 87,900 | 900 |
| 2016/11/01 | 88,000 | 88,500 | 88,000 | 88,300 | 545 |
| 2016/10/31 | 88,500 | 88,600 | 87,800 | 88,200 | 1,698 |
| 2016/10/28 | 88,700 | 88,800 | 88,100 | 88,400 | 903 |
| 2016/10/27 | 87,900 | 89,000 | 87,900 | 88,600 | 1,211 |
| 2016/10/26 | 87,900 | 88,000 | 87,600 | 88,000 | 857 |
| 2016/10/25 | 88,000 | 88,100 | 87,500 | 87,600 | 845 |
| 2016/10/24 | 88,200 | 88,200 | 87,800 | 88,000 | 495 |
| 2016/10/21 | 88,100 | 88,200 | 87,500 | 87,700 | 1,635 |
| 2016/10/20 | 88,000 | 88,200 | 87,600 | 88,000 | 2,131 |
| 2016/10/19 | 88,200 | 89,200 | 88,100 | 89,200 | 1,253 |
| 2016/10/18 | 87,800 | 88,200 | 87,600 | 87,900 | 1,090 |
| 2016/10/17 | 87,700 | 87,800 | 87,400 | 87,500 | 461 |
| 2016/10/14 | 87,600 | 88,000 | 87,400 | 87,400 | 605 |
| 2016/10/13 | 88,200 | 88,200 | 87,700 | 87,700 | 680 |
| 2016/10/12 | 87,900 | 88,300 | 87,600 | 88,300 | 1,281 |
| 2016/10/11 | 87,900 | 88,100 | 87,700 | 87,900 | 898 |
| 2016/10/07 | 87,900 | 88,000 | 87,400 | 87,700 | 727 |
| 2016/10/06 | 87,900 | 88,000 | 87,400 | 87,500 | 1,102 |
| 2016/10/05 | 87,300 | 87,900 | 87,300 | 87,700 | 670 |
| 2016/10/04 | 87,600 | 87,600 | 87,200 | 87,400 | 927 |
| 2016/10/03 | 87,600 | 87,700 | 87,400 | 87,600 | 901 |
| 2016/09/30 | 87,800 | 87,900 | 87,300 | 87,400 | 1,115 |
| 2016/09/29 | 87,900 | 88,400 | 87,700 | 87,800 | 1,029 |
| 2016/09/28 | 88,000 | 88,200 | 87,900 | 87,900 | 696 |
| 2016/09/27 | 88,100 | 88,700 | 87,700 | 88,100 | 927 |
| 2016/09/26 | 87,800 | 88,700 | 87,800 | 88,100 | 1,097 |
| 2016/09/23 | 88,600 | 88,600 | 87,700 | 87,700 | 1,699 |
| 2016/09/21 | 88,500 | 88,600 | 88,000 | 88,000 | 757 |
| 2016/09/20 | 88,000 | 88,700 | 87,700 | 88,600 | 790 |
| 2016/09/16 | 88,700 | 88,800 | 87,700 | 87,700 | 1,264 |
| 2016/09/15 | 88,500 | 88,800 | 87,700 | 88,400 | 780 |
| 2016/09/14 | 88,700 | 89,500 | 88,500 | 88,500 | 502 |
| 2016/09/13 | 88,600 | 89,500 | 88,300 | 89,500 | 559 |
| 2016/09/12 | 89,000 | 89,100 | 87,700 | 88,200 | 1,127 |
| 2016/09/09 | 88,100 | 89,400 | 88,100 | 88,900 | 1,627 |
| 2016/09/08 | 87,500 | 88,400 | 87,300 | 88,100 | 1,256 |
| 2016/09/07 | 87,500 | 88,000 | 87,500 | 87,500 | 693 |
| 2016/09/06 | 87,500 | 88,400 | 87,500 | 87,700 | 739 |
| 2016/09/05 | 88,000 | 88,000 | 87,200 | 87,500 | 1,983 |
| 2016/09/02 | 87,500 | 87,800 | 87,100 | 87,500 | 1,705 |
| 2016/09/01 | 88,400 | 88,500 | 87,600 | 87,600 | 1,546 |
| 2016/08/31 | 89,300 | 89,300 | 88,200 | 88,400 | 943 |
| 2016/08/30 | 89,400 | 89,600 | 88,700 | 88,900 | 954 |
| 2016/08/29 | 89,000 | 89,600 | 88,700 | 89,300 | 1,026 |
| 2016/08/26 | 89,000 | 89,100 | 88,700 | 88,800 | 773 |
| 2016/08/25 | 89,300 | 89,400 | 88,700 | 88,800 | 1,196 |
| 2016/08/24 | 89,500 | 89,900 | 89,200 | 89,400 | 641 |
| 2016/08/23 | 89,800 | 90,000 | 89,500 | 89,500 | 630 |
| 2016/08/22 | 90,200 | 90,400 | 89,600 | 89,600 | 1,109 |
| 2016/08/19 | 90,400 | 90,900 | 90,000 | 90,100 | 621 |
| 2016/08/18 | 90,900 | 91,000 | 90,100 | 90,900 | 816 |
| 2016/08/17 | 91,000 | 91,300 | 90,900 | 91,000 | 516 |
| 2016/08/16 | 91,400 | 91,500 | 91,000 | 91,000 | 468 |
| 2016/08/15 | 90,900 | 91,500 | 90,800 | 90,900 | 382 |
| 2016/08/12 | 91,300 | 91,400 | 90,500 | 91,000 | 650 |
| 2016/08/10 | 91,000 | 91,500 | 90,800 | 90,900 | 841 |
| 2016/08/09 | 92,000 | 92,000 | 90,700 | 91,200 | 1,004 |
| 2016/08/08 | 92,700 | 92,700 | 91,500 | 91,700 | 654 |
| 2016/08/05 | 93,000 | 93,200 | 91,400 | 91,600 | 1,571 |
| 2016/08/04 | 92,700 | 93,900 | 92,400 | 93,300 | 2,832 |
| 2016/08/03 | 90,900 | 92,000 | 90,400 | 91,700 | 1,596 |
| 2016/08/02 | 90,000 | 90,900 | 89,900 | 90,700 | 1,801 |
| 2016/08/01 | 88,400 | 89,700 | 87,900 | 89,200 | 1,469 |
| 2016/07/29 | 88,000 | 88,500 | 87,600 | 87,900 | 1,109 |
| 2016/07/28 | 87,800 | 88,300 | 87,700 | 88,100 | 895 |
| 2016/07/27 | 88,000 | 88,400 | 87,800 | 87,800 | 905 |
| 2016/07/26 | 88,100 | 88,700 | 88,100 | 88,700 | 1,169 |
| 2016/07/25 | 88,300 | 88,800 | 88,000 | 88,300 | 810 |
| 2016/07/22 | 87,500 | 88,200 | 87,500 | 88,000 | 1,244 |
| 2016/07/21 | 88,500 | 89,000 | 87,500 | 87,500 | 1,247 |
| 2016/07/20 | 88,300 | 88,900 | 87,800 | 88,000 | 954 |
| 2016/07/19 | 87,900 | 88,700 | 87,700 | 87,700 | 718 |
| 2016/07/15 | 87,700 | 88,600 | 87,600 | 87,600 | 1,086 |
| 2016/07/14 | 87,900 | 88,100 | 87,500 | 88,100 | 1,029 |
| 2016/07/13 | 88,900 | 89,400 | 87,700 | 87,700 | 869 |
| 2016/07/12 | 87,000 | 88,500 | 87,000 | 87,700 | 951 |
| 2016/07/11 | 86,500 | 87,400 | 86,500 | 86,800 | 453 |
| 2016/07/08 | 86,900 | 87,800 | 86,400 | 86,400 | 807 |
| 2016/07/07 | 87,400 | 89,000 | 86,500 | 87,100 | 1,687 |
| 2016/07/06 | 89,100 | 89,400 | 86,500 | 87,100 | 1,679 |
| 2016/07/05 | 89,800 | 90,000 | 89,200 | 89,300 | 321 |
| 2016/07/04 | 89,800 | 90,200 | 89,000 | 89,500 | 397 |
| 2016/07/01 | 90,200 | 91,000 | 89,300 | 89,800 | 607 |
| 2016/06/30 | 89,000 | 91,300 | 88,500 | 90,000 | 1,246 |
| 2016/06/29 | 87,300 | 88,500 | 87,300 | 88,000 | 926 |
| 2016/06/28 | 87,500 | 88,000 | 86,200 | 87,900 | 2,208 |
| 2016/06/27 | 88,500 | 89,300 | 86,700 | 86,700 | 1,439 |
| 2016/06/24 | 92,000 | 92,700 | 86,200 | 87,800 | 2,329 |
| 2016/06/23 | 92,100 | 92,300 | 91,700 | 92,000 | 1,436 |
| 2016/06/22 | 93,200 | 93,200 | 92,200 | 92,400 | 566 |
| 2016/06/21 | 93,200 | 93,200 | 92,000 | 92,800 | 829 |
| 2016/06/20 | 93,200 | 95,000 | 93,000 | 93,100 | 659 |
| 2016/06/17 | 92,100 | 94,900 | 92,000 | 94,700 | 3,616 |
| 2016/06/16 | 93,800 | 93,900 | 91,300 | 91,800 | 1,133 |
| 2016/06/15 | 92,600 | 93,900 | 92,500 | 93,800 | 1,217 |
| 2016/06/14 | 94,500 | 95,000 | 92,700 | 93,400 | 2,103 |
| 2016/06/13 | 95,100 | 95,400 | 94,600 | 95,200 | 1,911 |
| 2016/06/10 | 95,600 | 96,300 | 95,200 | 95,300 | 1,158 |
| 2016/06/09 | 95,700 | 96,100 | 95,200 | 95,600 | 2,013 |
| 2016/06/08 | 96,800 | 96,900 | 95,700 | 96,300 | 2,966 |
| 2016/06/07 | 97,000 | 97,000 | 96,700 | 96,900 | 496 |
| 2016/06/06 | 97,200 | 97,200 | 96,600 | 96,800 | 1,377 |
| 2016/06/03 | 97,500 | 98,000 | 97,200 | 97,200 | 1,565 |
| 2016/06/02 | 99,300 | 99,800 | 97,500 | 97,500 | 1,439 |
| 2016/06/01 | 99,400 | 100,100 | 99,100 | 99,400 | 3,189 |
| 2016/05/31 | 100,000 | 100,300 | 99,800 | 100,200 | 8,104 |
| 2016/05/30 | 100,200 | 100,500 | 99,400 | 99,900 | 30,096 |
| 2016/05/27 | 99,700 | 99,900 | 99,300 | 99,800 | 4,205 |
| 2016/05/26 | 99,600 | 99,700 | 99,200 | 99,700 | 2,224 |
| 2016/05/25 | 99,200 | 99,800 | 98,800 | 99,200 | 5,150 |
| 2016/05/24 | 98,500 | 99,300 | 98,500 | 99,300 | 3,473 |
| 2016/05/23 | 97,500 | 98,400 | 97,500 | 98,400 | 2,450 |
| 2016/05/20 | 97,600 | 97,900 | 97,200 | 97,600 | 2,439 |
| 2016/05/19 | 98,100 | 98,200 | 97,200 | 97,700 | 2,181 |
| 2016/05/18 | 98,200 | 98,300 | 97,700 | 98,000 | 1,754 |
| 2016/05/17 | 98,000 | 98,400 | 97,900 | 98,300 | 1,447 |
| 2016/05/16 | 98,600 | 99,000 | 97,900 | 98,200 | 1,858 |
| 2016/05/13 | 98,700 | 98,900 | 98,200 | 98,900 | 1,826 |
| 2016/05/12 | 99,200 | 99,500 | 98,700 | 98,700 | 1,490 |
| 2016/05/11 | 99,500 | 99,500 | 99,000 | 99,200 | 1,216 |
| 2016/05/10 | 99,200 | 99,500 | 98,700 | 99,500 | 1,809 |
| 2016/05/09 | 98,800 | 99,300 | 98,500 | 99,300 | 1,786 |
| 2016/05/06 | 98,200 | 98,700 | 97,900 | 98,600 | 1,674 |
| 2016/05/02 | 97,700 | 98,400 | 97,700 | 98,300 | 1,737 |
| 2016/04/28 | 98,900 | 98,900 | 97,900 | 98,300 | 4,030 |
| 2016/04/27 | 98,500 | 98,900 | 98,000 | 98,100 | 2,567 |
| 2016/04/26 | 98,800 | 98,900 | 98,000 | 98,500 | 3,570 |
| 2016/04/25 | 99,200 | 99,300 | 98,000 | 98,900 | 3,764 |
| 2016/04/22 | 97,500 | 98,500 | 96,600 | 98,300 | 4,728 |
| 2016/04/21 | 97,300 | 97,900 | 96,400 | 96,900 | 12,095 |
| 2016/04/20 | 99,100 | 100,300 | 98,100 | 98,300 | 42,425 |