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 |
|---|---|---|---|---|---|
| 2017/12/29 | 112,400 | 112,700 | 112,000 | 112,100 | 1,785 |
| 2017/12/28 | 111,500 | 112,200 | 111,500 | 112,200 | 1,335 |
| 2017/12/27 | 110,900 | 111,600 | 110,900 | 111,500 | 2,020 |
| 2017/12/26 | 110,800 | 110,900 | 110,500 | 110,800 | 917 |
| 2017/12/25 | 110,000 | 110,900 | 110,000 | 110,600 | 677 |
| 2017/12/22 | 108,700 | 111,000 | 108,600 | 110,800 | 2,880 |
| 2017/12/21 | 110,300 | 110,300 | 108,000 | 108,700 | 2,805 |
| 2017/12/20 | 111,000 | 111,000 | 110,100 | 110,100 | 692 |
| 2017/12/19 | 110,900 | 111,200 | 110,200 | 110,500 | 1,205 |
| 2017/12/18 | 109,800 | 110,800 | 109,600 | 110,800 | 1,484 |
| 2017/12/15 | 110,600 | 110,800 | 110,400 | 110,800 | 952 |
| 2017/12/14 | 110,200 | 110,500 | 110,100 | 110,400 | 728 |
| 2017/12/13 | 110,300 | 110,300 | 110,000 | 110,100 | 991 |
| 2017/12/12 | 110,400 | 110,400 | 110,000 | 110,200 | 1,023 |
| 2017/12/11 | 109,700 | 110,300 | 109,500 | 110,100 | 1,155 |
| 2017/12/08 | 109,900 | 110,000 | 109,400 | 109,700 | 1,032 |
| 2017/12/07 | 109,900 | 109,900 | 109,200 | 109,700 | 1,023 |
| 2017/12/06 | 109,600 | 109,900 | 109,100 | 109,700 | 1,347 |
| 2017/12/05 | 109,100 | 109,800 | 109,100 | 109,800 | 1,768 |
| 2017/12/04 | 109,100 | 109,300 | 108,900 | 108,900 | 1,250 |
| 2017/12/01 | 108,500 | 108,900 | 108,200 | 108,900 | 1,469 |
| 2017/11/30 | 108,200 | 108,500 | 108,000 | 108,500 | 1,221 |
| 2017/11/29 | 108,100 | 108,400 | 107,800 | 108,400 | 1,337 |
| 2017/11/28 | 107,600 | 108,300 | 107,500 | 108,000 | 1,245 |
| 2017/11/27 | 107,800 | 107,800 | 107,000 | 107,300 | 1,250 |
| 2017/11/24 | 107,700 | 108,400 | 107,700 | 107,800 | 1,432 |
| 2017/11/22 | 108,400 | 108,500 | 107,300 | 107,700 | 1,575 |
| 2017/11/21 | 108,400 | 108,700 | 108,200 | 108,200 | 1,571 |
| 2017/11/20 | 107,900 | 108,500 | 107,600 | 108,200 | 1,914 |
| 2017/11/17 | 106,900 | 107,600 | 106,900 | 107,400 | 2,175 |
| 2017/11/16 | 106,500 | 106,900 | 106,300 | 106,900 | 1,540 |
| 2017/11/15 | 106,500 | 106,700 | 106,000 | 106,400 | 2,520 |
| 2017/11/14 | 106,000 | 106,600 | 105,900 | 106,400 | 2,315 |
| 2017/11/13 | 105,200 | 106,000 | 105,100 | 106,000 | 2,060 |
| 2017/11/10 | 105,000 | 105,100 | 104,800 | 104,900 | 2,172 |
| 2017/11/09 | 105,100 | 105,100 | 104,600 | 104,900 | 1,790 |
| 2017/11/08 | 105,000 | 105,100 | 104,700 | 104,900 | 1,331 |
| 2017/11/07 | 104,600 | 104,900 | 104,500 | 104,900 | 1,350 |
| 2017/11/06 | 104,300 | 104,700 | 104,000 | 104,500 | 1,308 |
| 2017/11/02 | 103,900 | 104,200 | 103,800 | 104,000 | 1,026 |
| 2017/11/01 | 104,200 | 104,400 | 103,800 | 103,900 | 925 |
| 2017/10/31 | 104,000 | 104,300 | 103,900 | 104,100 | 613 |
| 2017/10/30 | 103,800 | 104,400 | 103,700 | 103,900 | 883 |
| 2017/10/27 | 103,900 | 104,100 | 103,600 | 103,800 | 802 |
| 2017/10/26 | 104,100 | 104,200 | 103,700 | 103,700 | 1,076 |
| 2017/10/25 | 104,200 | 104,600 | 103,900 | 104,000 | 1,244 |
| 2017/10/24 | 104,400 | 104,600 | 104,100 | 104,600 | 1,446 |
| 2017/10/23 | 104,700 | 104,700 | 104,100 | 104,300 | 1,181 |
| 2017/10/20 | 104,900 | 105,000 | 104,700 | 104,700 | 1,181 |
| 2017/10/19 | 104,000 | 104,900 | 104,000 | 104,900 | 1,516 |
| 2017/10/18 | 104,100 | 104,500 | 104,000 | 104,300 | 1,233 |
| 2017/10/17 | 103,800 | 104,000 | 103,700 | 104,000 | 1,472 |
| 2017/10/16 | 104,000 | 104,300 | 103,500 | 104,000 | 2,394 |
| 2017/10/13 | 105,400 | 105,800 | 104,300 | 104,800 | 2,548 |
| 2017/10/12 | 105,900 | 106,000 | 105,600 | 105,900 | 2,125 |
| 2017/10/11 | 105,800 | 106,000 | 105,200 | 105,900 | 2,758 |
| 2017/10/10 | 104,600 | 105,700 | 104,500 | 105,300 | 4,783 |
| 2017/10/06 | 104,300 | 104,600 | 104,200 | 104,500 | 2,941 |
| 2017/10/05 | 103,400 | 104,400 | 103,400 | 104,200 | 2,420 |
| 2017/10/04 | 102,700 | 103,200 | 102,700 | 103,200 | 2,327 |
| 2017/10/03 | 102,300 | 102,600 | 102,300 | 102,400 | 1,504 |
| 2017/10/02 | 102,000 | 102,500 | 101,300 | 102,300 | 2,202 |
| 2017/09/29 | 101,500 | 102,200 | 101,500 | 102,100 | 2,122 |
| 2017/09/28 | 101,500 | 101,900 | 101,400 | 101,400 | 1,161 |
| 2017/09/27 | 101,000 | 101,800 | 101,000 | 101,700 | 1,133 |
| 2017/09/26 | 101,000 | 101,400 | 100,800 | 101,400 | 1,289 |
| 2017/09/25 | 101,100 | 101,200 | 100,900 | 101,200 | 1,719 |
| 2017/09/22 | 101,400 | 101,500 | 101,200 | 101,300 | 1,548 |
| 2017/09/21 | 101,600 | 101,600 | 101,300 | 101,400 | 1,047 |
| 2017/09/20 | 101,300 | 101,700 | 101,300 | 101,600 | 1,474 |
| 2017/09/19 | 101,900 | 101,900 | 101,400 | 101,400 | 2,426 |
| 2017/09/15 | 101,900 | 102,400 | 101,200 | 102,300 | 3,268 |
| 2017/09/14 | 102,000 | 102,500 | 101,700 | 102,200 | 2,444 |
| 2017/09/13 | 101,800 | 102,300 | 101,600 | 102,300 | 1,529 |
| 2017/09/12 | 101,400 | 101,800 | 101,400 | 101,700 | 939 |
| 2017/09/11 | 101,500 | 101,700 | 101,200 | 101,200 | 1,040 |
| 2017/09/08 | 101,900 | 102,200 | 101,500 | 101,500 | 816 |
| 2017/09/07 | 101,600 | 102,100 | 101,600 | 101,900 | 830 |
| 2017/09/06 | 101,100 | 102,000 | 100,900 | 102,000 | 1,516 |
| 2017/09/05 | 102,500 | 103,100 | 101,700 | 101,900 | 2,898 |
| 2017/09/04 | 102,700 | 102,900 | 102,600 | 102,800 | 892 |
| 2017/09/01 | 103,100 | 103,300 | 102,600 | 102,900 | 1,147 |
| 2017/08/31 | 103,300 | 103,500 | 103,000 | 103,300 | 1,242 |
| 2017/08/30 | 103,100 | 103,200 | 102,800 | 103,100 | 1,012 |
| 2017/08/29 | 102,800 | 103,300 | 102,500 | 103,000 | 2,198 |
| 2017/08/28 | 103,200 | 103,500 | 101,800 | 102,800 | 3,546 |
| 2017/08/25 | 103,600 | 103,600 | 103,200 | 103,500 | 845 |
| 2017/08/24 | 103,400 | 103,700 | 103,100 | 103,400 | 1,633 |
| 2017/08/23 | 104,400 | 104,400 | 103,600 | 103,700 | 1,312 |
| 2017/08/22 | 104,500 | 104,600 | 104,000 | 104,400 | 1,494 |
| 2017/08/21 | 104,400 | 104,700 | 104,200 | 104,500 | 843 |
| 2017/08/18 | 104,400 | 104,700 | 104,300 | 104,500 | 1,397 |
| 2017/08/17 | 104,800 | 104,800 | 104,400 | 104,600 | 1,293 |
| 2017/08/16 | 104,800 | 105,000 | 104,200 | 104,500 | 2,463 |
| 2017/08/15 | 103,900 | 104,600 | 103,900 | 104,500 | 2,718 |
| 2017/08/14 | 103,100 | 103,500 | 102,900 | 103,500 | 3,496 |
| 2017/08/10 | 103,000 | 103,500 | 102,700 | 103,200 | 2,190 |
| 2017/08/09 | 103,000 | 103,200 | 101,900 | 103,000 | 3,399 |
| 2017/08/08 | 102,200 | 103,000 | 102,000 | 102,900 | 3,965 |
| 2017/08/07 | 101,900 | 102,300 | 101,900 | 102,000 | 1,815 |
| 2017/08/04 | 101,700 | 102,200 | 101,500 | 101,800 | 2,155 |
| 2017/08/03 | 101,200 | 101,900 | 101,000 | 101,700 | 1,256 |
| 2017/08/02 | 101,400 | 101,700 | 101,000 | 101,000 | 2,853 |
| 2017/08/01 | 101,000 | 101,600 | 100,800 | 101,200 | 2,652 |
| 2017/07/31 | 100,100 | 100,900 | 100,000 | 100,600 | 2,804 |
| 2017/07/28 | 100,200 | 100,400 | 99,900 | 100,000 | 3,007 |
| 2017/07/27 | 98,900 | 100,800 | 98,900 | 100,600 | 6,882 |
| 2017/07/26 | 104,800 | 105,300 | 104,400 | 104,700 | 8,381 |
| 2017/07/25 | 105,100 | 105,400 | 104,600 | 104,600 | 6,863 |
| 2017/07/24 | 106,300 | 106,300 | 105,000 | 105,100 | 5,469 |
| 2017/07/21 | 106,600 | 106,600 | 105,600 | 105,700 | 3,961 |
| 2017/07/20 | 106,600 | 106,700 | 105,900 | 106,200 | 2,887 |
| 2017/07/19 | 105,100 | 105,900 | 104,900 | 105,800 | 2,985 |
| 2017/07/18 | 104,100 | 104,800 | 104,100 | 104,700 | 2,094 |
| 2017/07/14 | 104,800 | 104,800 | 103,900 | 104,000 | 2,428 |
| 2017/07/13 | 104,100 | 104,700 | 104,000 | 104,300 | 2,682 |
| 2017/07/12 | 105,200 | 105,300 | 103,700 | 103,900 | 5,172 |
| 2017/07/11 | 107,500 | 107,600 | 105,000 | 105,000 | 6,235 |
| 2017/07/10 | 109,100 | 109,500 | 107,800 | 107,900 | 4,351 |
| 2017/07/07 | 109,000 | 109,500 | 108,900 | 109,000 | 2,475 |
| 2017/07/06 | 108,800 | 109,600 | 108,500 | 109,600 | 3,344 |
| 2017/07/05 | 109,100 | 109,500 | 108,000 | 108,700 | 4,358 |
| 2017/07/04 | 109,500 | 109,700 | 109,100 | 109,600 | 4,369 |
| 2017/07/03 | 107,900 | 109,600 | 107,700 | 109,400 | 5,948 |
| 2017/06/30 | 106,500 | 107,500 | 106,200 | 107,500 | 3,893 |
| 2017/06/29 | 105,800 | 106,600 | 105,600 | 106,500 | 4,006 |
| 2017/06/28 | 106,100 | 106,300 | 105,000 | 105,600 | 4,692 |
| 2017/06/27 | 105,900 | 106,300 | 105,300 | 106,100 | 3,787 |
| 2017/06/26 | 103,500 | 105,100 | 103,500 | 104,800 | 4,268 |
| 2017/06/23 | 102,900 | 103,400 | 102,700 | 103,300 | 2,066 |
| 2017/06/22 | 102,400 | 102,800 | 102,200 | 102,800 | 1,543 |
| 2017/06/21 | 102,300 | 102,500 | 102,000 | 102,400 | 1,720 |
| 2017/06/20 | 102,000 | 102,500 | 101,800 | 101,900 | 3,034 |
| 2017/06/19 | 101,700 | 102,500 | 101,600 | 102,100 | 2,025 |
| 2017/06/16 | 101,300 | 101,500 | 100,900 | 101,300 | 1,857 |
| 2017/06/15 | 100,900 | 101,200 | 100,800 | 101,200 | 2,255 |
| 2017/06/14 | 100,800 | 100,800 | 100,500 | 100,800 | 851 |
| 2017/06/13 | 100,500 | 100,800 | 100,300 | 100,500 | 1,234 |
| 2017/06/12 | 100,400 | 100,600 | 100,300 | 100,400 | 1,242 |
| 2017/06/09 | 100,400 | 100,500 | 100,200 | 100,200 | 1,635 |
| 2017/06/08 | 100,200 | 100,500 | 100,100 | 100,500 | 1,022 |
| 2017/06/07 | 100,200 | 100,400 | 100,000 | 100,000 | 1,419 |
| 2017/06/06 | 100,300 | 100,400 | 100,100 | 100,100 | 914 |
| 2017/06/05 | 100,100 | 100,300 | 99,900 | 100,100 | 1,142 |
| 2017/06/02 | 99,900 | 100,100 | 99,900 | 99,900 | 1,273 |
| 2017/06/01 | 99,800 | 100,000 | 99,600 | 99,800 | 1,023 |
| 2017/05/31 | 99,800 | 99,900 | 99,500 | 99,500 | 3,012 |
| 2017/05/30 | 100,200 | 100,200 | 99,800 | 99,800 | 4,128 |
| 2017/05/29 | 100,600 | 100,600 | 100,000 | 100,400 | 2,027 |
| 2017/05/26 | 100,300 | 100,500 | 100,200 | 100,200 | 1,395 |
| 2017/05/25 | 100,500 | 100,500 | 100,100 | 100,300 | 1,720 |
| 2017/05/24 | 100,500 | 100,600 | 100,100 | 100,300 | 1,176 |
| 2017/05/23 | 100,100 | 100,500 | 99,900 | 100,500 | 922 |
| 2017/05/22 | 100,000 | 100,300 | 99,900 | 100,100 | 1,148 |
| 2017/05/19 | 100,000 | 100,000 | 99,400 | 99,900 | 1,511 |
| 2017/05/18 | 99,600 | 99,900 | 99,100 | 99,900 | 1,796 |
| 2017/05/17 | 99,900 | 100,200 | 99,700 | 99,800 | 1,593 |
| 2017/05/16 | 99,900 | 100,200 | 99,900 | 99,900 | 1,049 |
| 2017/05/15 | 100,100 | 100,500 | 99,800 | 99,900 | 2,292 |
| 2017/05/12 | 100,100 | 100,400 | 99,500 | 99,900 | 2,535 |
| 2017/05/11 | 100,500 | 100,500 | 100,000 | 100,100 | 2,392 |
| 2017/05/10 | 100,000 | 100,800 | 99,800 | 100,400 | 5,204 |
| 2017/05/09 | 99,600 | 100,000 | 99,500 | 99,700 | 3,287 |
| 2017/05/08 | 99,000 | 99,700 | 99,000 | 99,300 | 2,986 |
| 2017/05/02 | 98,000 | 98,500 | 98,000 | 98,400 | 1,409 |
| 2017/05/01 | 98,000 | 98,200 | 97,800 | 98,200 | 1,197 |
| 2017/04/28 | 98,100 | 98,200 | 97,700 | 97,900 | 1,935 |
| 2017/04/27 | 98,000 | 98,200 | 97,700 | 98,000 | 4,005 |
| 2017/04/26 | 98,300 | 98,500 | 97,600 | 97,900 | 2,367 |
| 2017/04/25 | 97,600 | 98,300 | 97,500 | 98,300 | 3,589 |
| 2017/04/24 | 97,200 | 97,600 | 97,000 | 97,400 | 2,125 |
| 2017/04/21 | 97,300 | 97,500 | 97,000 | 97,000 | 1,192 |
| 2017/04/20 | 97,000 | 97,400 | 96,900 | 97,400 | 1,242 |
| 2017/04/19 | 96,900 | 97,500 | 96,900 | 97,000 | 1,345 |
| 2017/04/18 | 97,300 | 97,400 | 96,600 | 97,100 | 1,523 |
| 2017/04/17 | 95,300 | 97,300 | 95,100 | 97,300 | 1,911 |
| 2017/04/14 | 95,400 | 96,400 | 95,100 | 95,300 | 2,125 |
| 2017/04/13 | 94,600 | 95,700 | 94,600 | 95,700 | 1,443 |
| 2017/04/12 | 95,500 | 95,600 | 94,200 | 94,800 | 2,772 |
| 2017/04/11 | 95,900 | 96,400 | 95,600 | 95,900 | 1,524 |
| 2017/04/10 | 96,200 | 96,300 | 95,600 | 96,000 | 1,634 |
| 2017/04/07 | 96,500 | 96,900 | 96,000 | 96,000 | 2,653 |
| 2017/04/06 | 96,900 | 96,900 | 95,700 | 96,500 | 5,187 |
| 2017/04/05 | 97,200 | 97,800 | 96,800 | 96,800 | 8,103 |
| 2017/04/04 | 97,000 | 97,600 | 96,800 | 97,300 | 8,166 |
| 2017/04/03 | 97,000 | 97,300 | 96,800 | 96,900 | 2,436 |
| 2017/03/31 | 97,700 | 97,800 | 96,900 | 96,900 | 5,073 |
| 2017/03/30 | 98,100 | 98,200 | 97,300 | 98,000 | 4,170 |
| 2017/03/29 | 99,000 | 99,000 | 97,800 | 97,900 | 7,701 |
| 2017/03/28 | 99,500 | 99,700 | 99,100 | 99,200 | 1,914 |
| 2017/03/27 | 99,100 | 99,600 | 98,500 | 99,600 | 1,973 |
| 2017/03/24 | 98,900 | 99,700 | 98,900 | 99,200 | 1,402 |
| 2017/03/23 | 99,100 | 99,300 | 98,900 | 98,900 | 1,670 |
| 2017/03/22 | 99,100 | 99,800 | 98,900 | 99,300 | 1,823 |
| 2017/03/21 | 100,000 | 100,000 | 98,900 | 99,200 | 5,430 |
| 2017/03/17 | 100,800 | 100,900 | 100,300 | 100,900 | 1,210 |
| 2017/03/16 | 99,900 | 100,800 | 99,900 | 100,800 | 1,707 |
| 2017/03/15 | 100,200 | 100,400 | 99,900 | 100,400 | 1,070 |
| 2017/03/14 | 100,500 | 100,500 | 100,100 | 100,200 | 992 |
| 2017/03/13 | 100,200 | 100,800 | 100,100 | 100,500 | 1,546 |
| 2017/03/10 | 101,000 | 101,000 | 100,100 | 100,300 | 2,077 |
| 2017/03/09 | 100,900 | 101,100 | 100,300 | 101,100 | 1,817 |
| 2017/03/08 | 101,200 | 101,300 | 100,700 | 100,900 | 1,652 |
| 2017/03/07 | 101,100 | 101,500 | 100,900 | 101,300 | 1,785 |
| 2017/03/06 | 101,600 | 101,800 | 101,000 | 101,500 | 2,051 |
| 2017/03/03 | 101,900 | 102,300 | 101,100 | 101,500 | 4,094 |
| 2017/03/02 | 100,600 | 102,400 | 100,400 | 101,500 | 5,936 |
| 2017/03/01 | 99,400 | 100,300 | 98,900 | 100,300 | 9,450 |
| 2017/02/28 | 95,800 | 96,400 | 95,500 | 95,500 | 596 |
| 2017/02/27 | 97,500 | 97,700 | 95,700 | 95,700 | 2,492 |
| 2017/02/24 | 96,900 | 97,600 | 96,300 | 97,600 | 2,259 |
| 2017/02/23 | 95,000 | 96,400 | 94,800 | 96,400 | 2,013 |
| 2017/02/22 | 94,100 | 95,800 | 94,000 | 94,800 | 2,726 |
| 2017/02/21 | 93,700 | 94,100 | 93,500 | 93,900 | 1,371 |
| 2017/02/20 | 93,500 | 94,000 | 93,300 | 94,000 | 906 |
| 2017/02/17 | 93,400 | 93,600 | 93,100 | 93,500 | 722 |
| 2017/02/16 | 93,300 | 93,800 | 93,200 | 93,300 | 1,063 |
| 2017/02/15 | 93,300 | 93,400 | 92,900 | 93,300 | 594 |
| 2017/02/14 | 93,200 | 93,600 | 93,000 | 93,300 | 686 |
| 2017/02/13 | 93,600 | 93,600 | 93,000 | 93,100 | 714 |
| 2017/02/10 | 93,000 | 93,400 | 93,000 | 93,000 | 735 |
| 2017/02/09 | 92,800 | 93,200 | 92,700 | 93,000 | 727 |
| 2017/02/08 | 93,200 | 93,700 | 92,900 | 92,900 | 1,123 |
| 2017/02/07 | 93,500 | 93,600 | 93,200 | 93,200 | 392 |
| 2017/02/06 | 93,200 | 94,000 | 93,000 | 93,600 | 1,197 |
| 2017/02/03 | 93,600 | 94,600 | 93,000 | 93,300 | 855 |
| 2017/02/02 | 94,800 | 94,800 | 93,400 | 93,600 | 2,287 |
| 2017/02/01 | 95,300 | 95,400 | 94,900 | 94,900 | 1,485 |
| 2017/01/31 | 96,000 | 96,100 | 95,600 | 95,600 | 1,025 |
| 2017/01/30 | 96,600 | 96,600 | 95,600 | 96,000 | 3,491 |
| 2017/01/27 | 96,000 | 96,300 | 95,700 | 96,300 | 3,436 |
| 2017/01/26 | 99,000 | 99,300 | 98,700 | 99,300 | 3,760 |
| 2017/01/25 | 99,000 | 99,400 | 98,800 | 99,000 | 2,488 |
| 2017/01/24 | 98,900 | 99,000 | 98,500 | 98,800 | 1,627 |
| 2017/01/23 | 99,400 | 99,400 | 98,500 | 98,900 | 1,891 |
| 2017/01/20 | 97,900 | 98,500 | 97,400 | 98,500 | 800 |
| 2017/01/19 | 98,300 | 98,500 | 97,700 | 97,900 | 805 |
| 2017/01/18 | 97,300 | 97,800 | 97,000 | 97,500 | 1,042 |
| 2017/01/17 | 98,900 | 99,000 | 97,400 | 97,900 | 2,306 |
| 2017/01/16 | 99,700 | 99,800 | 98,800 | 98,900 | 2,230 |
| 2017/01/13 | 98,800 | 99,600 | 98,800 | 99,500 | 1,210 |
| 2017/01/12 | 99,300 | 99,300 | 98,700 | 98,700 | 999 |
| 2017/01/11 | 99,300 | 99,300 | 98,700 | 99,100 | 1,285 |
| 2017/01/10 | 99,100 | 99,600 | 99,000 | 99,300 | 1,589 |
| 2017/01/06 | 98,000 | 99,100 | 98,000 | 98,800 | 1,567 |
| 2017/01/05 | 98,200 | 98,600 | 97,800 | 98,300 | 1,380 |
| 2017/01/04 | 98,600 | 98,800 | 98,000 | 98,200 | 1,171 |