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 |
|---|---|---|---|---|---|
| 2018/12/28 | 105,300 | 105,600 | 104,500 | 105,000 | 1,473 |
| 2018/12/27 | 104,600 | 105,900 | 104,600 | 105,300 | 2,237 |
| 2018/12/26 | 101,000 | 103,700 | 100,900 | 103,400 | 3,078 |
| 2018/12/25 | 101,000 | 101,900 | 98,100 | 100,000 | 5,664 |
| 2018/12/21 | 105,100 | 105,100 | 102,800 | 102,800 | 2,529 |
| 2018/12/20 | 106,500 | 106,600 | 105,100 | 105,100 | 2,556 |
| 2018/12/19 | 107,400 | 107,400 | 106,500 | 106,500 | 1,391 |
| 2018/12/18 | 107,000 | 107,700 | 106,200 | 107,000 | 1,442 |
| 2018/12/17 | 107,300 | 107,700 | 107,100 | 107,500 | 875 |
| 2018/12/14 | 107,800 | 107,800 | 106,900 | 107,300 | 2,385 |
| 2018/12/13 | 105,300 | 107,800 | 105,300 | 107,400 | 3,619 |
| 2018/12/12 | 105,000 | 105,600 | 104,700 | 105,200 | 1,495 |
| 2018/12/11 | 104,500 | 105,400 | 104,400 | 104,800 | 1,588 |
| 2018/12/10 | 105,100 | 105,100 | 104,200 | 104,600 | 2,260 |
| 2018/12/07 | 105,400 | 105,600 | 104,800 | 105,200 | 1,834 |
| 2018/12/06 | 104,800 | 105,300 | 104,600 | 104,700 | 1,361 |
| 2018/12/05 | 105,100 | 105,900 | 104,400 | 105,300 | 1,755 |
| 2018/12/04 | 105,800 | 106,000 | 105,100 | 105,100 | 2,036 |
| 2018/12/03 | 106,300 | 106,300 | 105,500 | 105,900 | 1,274 |
| 2018/11/30 | 105,800 | 106,500 | 105,600 | 105,800 | 1,478 |
| 2018/11/29 | 105,500 | 106,600 | 105,400 | 105,700 | 2,250 |
| 2018/11/28 | 105,100 | 105,500 | 105,000 | 105,500 | 1,753 |
| 2018/11/27 | 105,200 | 105,700 | 104,700 | 105,200 | 1,909 |
| 2018/11/26 | 105,200 | 105,500 | 104,800 | 105,100 | 1,781 |
| 2018/11/22 | 105,400 | 105,700 | 104,900 | 105,000 | 1,366 |
| 2018/11/21 | 105,300 | 105,800 | 104,700 | 105,400 | 1,109 |
| 2018/11/20 | 105,000 | 106,300 | 105,000 | 105,700 | 2,163 |
| 2018/11/19 | 105,000 | 105,500 | 104,200 | 105,000 | 1,291 |
| 2018/11/16 | 105,300 | 105,400 | 104,900 | 104,900 | 636 |
| 2018/11/15 | 105,500 | 105,600 | 104,600 | 105,400 | 1,378 |
| 2018/11/14 | 106,200 | 106,600 | 104,800 | 105,200 | 2,411 |
| 2018/11/13 | 105,700 | 106,500 | 105,700 | 106,100 | 1,476 |
| 2018/11/12 | 105,800 | 106,400 | 105,400 | 106,400 | 1,550 |
| 2018/11/09 | 105,200 | 106,200 | 105,000 | 105,200 | 2,049 |
| 2018/11/08 | 105,200 | 105,600 | 105,000 | 105,300 | 1,615 |
| 2018/11/07 | 105,200 | 105,700 | 104,800 | 105,200 | 1,674 |
| 2018/11/06 | 105,600 | 105,700 | 105,000 | 105,000 | 1,800 |
| 2018/11/05 | 105,200 | 105,700 | 105,000 | 105,000 | 1,389 |
| 2018/11/02 | 105,000 | 106,300 | 104,800 | 105,500 | 1,896 |
| 2018/11/01 | 105,200 | 106,600 | 104,700 | 104,700 | 2,678 |
| 2018/10/31 | 105,600 | 105,800 | 105,100 | 105,200 | 1,876 |
| 2018/10/30 | 105,000 | 105,000 | 104,400 | 104,800 | 1,796 |
| 2018/10/29 | 104,800 | 105,700 | 104,800 | 105,600 | 1,218 |
| 2018/10/26 | 105,800 | 105,800 | 104,700 | 105,500 | 1,822 |
| 2018/10/25 | 105,700 | 106,200 | 104,600 | 105,100 | 2,177 |
| 2018/10/24 | 106,100 | 106,600 | 105,300 | 106,200 | 1,697 |
| 2018/10/23 | 105,900 | 106,300 | 105,600 | 105,900 | 1,756 |
| 2018/10/22 | 105,300 | 106,000 | 105,200 | 105,600 | 1,517 |
| 2018/10/19 | 104,700 | 105,800 | 104,700 | 105,600 | 1,669 |
| 2018/10/18 | 104,800 | 105,700 | 104,100 | 105,100 | 1,740 |
| 2018/10/17 | 104,400 | 105,300 | 104,000 | 104,900 | 2,072 |
| 2018/10/16 | 103,200 | 104,600 | 103,000 | 104,300 | 2,352 |
| 2018/10/15 | 103,600 | 103,900 | 103,000 | 103,000 | 1,392 |
| 2018/10/12 | 103,500 | 104,200 | 103,300 | 103,300 | 1,947 |
| 2018/10/11 | 102,700 | 104,100 | 102,600 | 103,600 | 3,240 |
| 2018/10/10 | 103,300 | 104,200 | 103,200 | 104,200 | 2,030 |
| 2018/10/09 | 103,200 | 103,900 | 103,000 | 103,400 | 1,480 |
| 2018/10/05 | 103,700 | 103,700 | 103,000 | 103,100 | 1,708 |
| 2018/10/04 | 103,800 | 104,100 | 103,500 | 103,700 | 2,027 |
| 2018/10/03 | 104,300 | 104,300 | 103,700 | 103,700 | 1,271 |
| 2018/10/02 | 104,200 | 104,200 | 103,800 | 104,000 | 1,415 |
| 2018/10/01 | 103,900 | 104,600 | 103,700 | 103,900 | 1,725 |
| 2018/09/28 | 104,300 | 104,600 | 103,600 | 103,600 | 2,004 |
| 2018/09/27 | 104,400 | 104,800 | 103,900 | 104,100 | 2,996 |
| 2018/09/26 | 103,500 | 104,300 | 103,500 | 104,300 | 3,026 |
| 2018/09/25 | 103,200 | 103,800 | 103,100 | 103,600 | 1,932 |
| 2018/09/21 | 103,400 | 103,400 | 102,800 | 103,100 | 2,440 |
| 2018/09/20 | 102,800 | 103,800 | 102,800 | 103,400 | 3,448 |
| 2018/09/19 | 102,700 | 102,900 | 102,400 | 102,600 | 2,883 |
| 2018/09/18 | 102,800 | 103,000 | 102,600 | 102,600 | 2,224 |
| 2018/09/14 | 102,600 | 102,900 | 102,600 | 102,600 | 2,155 |
| 2018/09/13 | 102,600 | 102,800 | 102,600 | 102,600 | 1,787 |
| 2018/09/12 | 102,700 | 102,900 | 102,600 | 102,800 | 1,820 |
| 2018/09/11 | 102,700 | 103,100 | 102,600 | 102,600 | 1,837 |
| 2018/09/10 | 102,800 | 103,300 | 102,600 | 102,800 | 2,469 |
| 2018/09/07 | 103,000 | 103,300 | 102,600 | 102,700 | 4,275 |
| 2018/09/06 | 102,600 | 103,900 | 102,600 | 103,700 | 15,490 |
| 2018/09/05 | 105,700 | 107,200 | 105,700 | 106,200 | 12,158 |
| 2018/09/04 | 105,500 | 106,100 | 105,000 | 105,900 | 4,106 |
| 2018/09/03 | 105,500 | 107,300 | 105,300 | 106,300 | 3,329 |
| 2018/08/31 | 106,100 | 106,600 | 105,400 | 106,000 | 1,700 |
| 2018/08/30 | 104,200 | 106,800 | 104,200 | 106,800 | 6,517 |
| 2018/08/29 | 104,000 | 105,300 | 103,600 | 104,600 | 3,002 |
| 2018/08/28 | 105,000 | 105,000 | 103,600 | 103,900 | 2,512 |
| 2018/08/27 | 105,700 | 105,700 | 104,400 | 104,500 | 1,631 |
| 2018/08/24 | 104,900 | 105,800 | 104,800 | 105,700 | 949 |
| 2018/08/23 | 105,500 | 105,700 | 104,600 | 104,800 | 1,255 |
| 2018/08/22 | 105,800 | 106,200 | 104,800 | 105,100 | 2,550 |
| 2018/08/21 | 107,000 | 107,500 | 106,600 | 107,500 | 446 |
| 2018/08/20 | 106,200 | 107,000 | 105,700 | 106,600 | 1,229 |
| 2018/08/17 | 106,000 | 106,800 | 105,300 | 106,200 | 1,733 |
| 2018/08/16 | 106,800 | 107,000 | 105,600 | 105,900 | 1,061 |
| 2018/08/15 | 107,400 | 108,100 | 105,900 | 106,900 | 984 |
| 2018/08/14 | 107,200 | 107,400 | 106,000 | 107,400 | 876 |
| 2018/08/13 | 108,000 | 108,300 | 107,400 | 107,600 | 804 |
| 2018/08/10 | 108,100 | 108,300 | 107,800 | 108,000 | 646 |
| 2018/08/09 | 108,400 | 108,500 | 107,700 | 108,000 | 847 |
| 2018/08/08 | 108,900 | 109,100 | 108,600 | 108,800 | 1,187 |
| 2018/08/07 | 109,200 | 109,500 | 109,000 | 109,100 | 1,071 |
| 2018/08/06 | 109,200 | 109,800 | 109,100 | 109,500 | 2,221 |
| 2018/08/03 | 109,000 | 109,200 | 108,800 | 109,200 | 1,302 |
| 2018/08/02 | 108,300 | 109,300 | 108,100 | 108,700 | 1,923 |
| 2018/08/01 | 108,200 | 109,900 | 107,800 | 107,800 | 3,605 |
| 2018/07/31 | 107,000 | 108,800 | 106,800 | 107,600 | 3,141 |
| 2018/07/30 | 105,900 | 107,500 | 105,700 | 107,400 | 8,888 |
| 2018/07/27 | 104,900 | 105,800 | 104,900 | 105,500 | 3,373 |
| 2018/07/26 | 108,900 | 108,900 | 107,800 | 108,100 | 3,546 |
| 2018/07/25 | 108,400 | 109,100 | 108,100 | 108,400 | 1,422 |
| 2018/07/24 | 109,000 | 109,300 | 108,400 | 108,500 | 2,772 |
| 2018/07/23 | 108,500 | 108,600 | 106,500 | 107,200 | 1,682 |
| 2018/07/20 | 108,900 | 109,300 | 108,200 | 108,500 | 1,406 |
| 2018/07/19 | 109,000 | 109,500 | 108,900 | 108,900 | 1,284 |
| 2018/07/18 | 110,000 | 110,100 | 108,800 | 108,900 | 1,853 |
| 2018/07/17 | 109,200 | 110,500 | 109,200 | 110,000 | 1,671 |
| 2018/07/13 | 109,100 | 109,400 | 109,000 | 109,100 | 1,770 |
| 2018/07/12 | 109,000 | 109,700 | 109,000 | 109,000 | 1,059 |
| 2018/07/11 | 110,400 | 110,400 | 109,000 | 109,500 | 1,528 |
| 2018/07/10 | 110,700 | 110,700 | 110,400 | 110,500 | 1,070 |
| 2018/07/09 | 110,200 | 110,900 | 110,200 | 110,500 | 1,004 |
| 2018/07/06 | 111,300 | 111,400 | 110,000 | 110,200 | 2,127 |
| 2018/07/05 | 110,900 | 111,800 | 110,400 | 111,100 | 2,519 |
| 2018/07/04 | 110,800 | 110,900 | 110,100 | 110,900 | 1,550 |
| 2018/07/03 | 110,900 | 111,200 | 110,200 | 110,400 | 1,757 |
| 2018/07/02 | 110,000 | 111,000 | 110,000 | 110,200 | 1,838 |
| 2018/06/29 | 109,500 | 110,400 | 108,700 | 109,800 | 1,996 |
| 2018/06/28 | 109,900 | 109,900 | 108,500 | 109,100 | 940 |
| 2018/06/27 | 109,800 | 110,400 | 108,700 | 110,200 | 2,034 |
| 2018/06/26 | 108,800 | 109,800 | 108,800 | 109,800 | 3,215 |
| 2018/06/25 | 108,600 | 109,200 | 108,000 | 108,900 | 2,103 |
| 2018/06/22 | 107,000 | 108,900 | 107,000 | 108,600 | 2,413 |
| 2018/06/21 | 107,300 | 107,800 | 107,200 | 107,400 | 911 |
| 2018/06/20 | 106,300 | 107,500 | 106,300 | 107,300 | 1,859 |
| 2018/06/19 | 106,000 | 106,900 | 105,800 | 106,800 | 1,218 |
| 2018/06/18 | 105,700 | 106,900 | 105,500 | 106,100 | 1,474 |
| 2018/06/15 | 106,000 | 106,200 | 105,800 | 105,900 | 521 |
| 2018/06/14 | 106,400 | 106,400 | 105,800 | 106,200 | 742 |
| 2018/06/13 | 106,700 | 106,800 | 106,200 | 106,300 | 782 |
| 2018/06/12 | 106,400 | 106,800 | 106,400 | 106,700 | 377 |
| 2018/06/11 | 106,700 | 106,700 | 106,200 | 106,500 | 655 |
| 2018/06/08 | 106,500 | 106,600 | 106,300 | 106,300 | 602 |
| 2018/06/07 | 106,200 | 106,900 | 106,100 | 106,900 | 615 |
| 2018/06/06 | 105,800 | 106,800 | 105,800 | 106,500 | 784 |
| 2018/06/05 | 106,600 | 106,600 | 105,700 | 106,100 | 786 |
| 2018/06/04 | 106,000 | 106,700 | 105,900 | 106,500 | 601 |
| 2018/06/01 | 106,500 | 106,700 | 106,000 | 106,000 | 810 |
| 2018/05/31 | 107,800 | 107,800 | 106,600 | 106,800 | 1,316 |
| 2018/05/30 | 106,800 | 107,800 | 106,500 | 107,400 | 2,385 |
| 2018/05/29 | 106,500 | 107,000 | 106,000 | 107,000 | 1,233 |
| 2018/05/28 | 106,300 | 106,400 | 105,900 | 106,100 | 567 |
| 2018/05/25 | 106,300 | 106,500 | 105,900 | 106,000 | 806 |
| 2018/05/24 | 106,200 | 106,800 | 106,100 | 106,600 | 1,344 |
| 2018/05/23 | 106,000 | 106,300 | 105,800 | 106,200 | 1,052 |
| 2018/05/22 | 105,200 | 106,100 | 104,900 | 106,100 | 1,288 |
| 2018/05/21 | 105,000 | 105,200 | 104,600 | 105,200 | 1,186 |
| 2018/05/18 | 105,100 | 105,300 | 104,200 | 105,200 | 1,408 |
| 2018/05/17 | 105,100 | 105,600 | 105,100 | 105,400 | 948 |
| 2018/05/16 | 105,500 | 105,600 | 104,900 | 105,000 | 1,084 |
| 2018/05/15 | 106,000 | 106,300 | 105,800 | 105,900 | 944 |
| 2018/05/14 | 106,300 | 106,300 | 105,500 | 106,200 | 781 |
| 2018/05/11 | 106,300 | 106,600 | 105,800 | 106,000 | 703 |
| 2018/05/10 | 106,200 | 106,500 | 104,800 | 106,300 | 1,210 |
| 2018/05/09 | 106,700 | 106,700 | 106,000 | 106,000 | 804 |
| 2018/05/08 | 105,600 | 106,700 | 105,400 | 106,700 | 1,624 |
| 2018/05/07 | 105,200 | 105,900 | 105,200 | 105,700 | 719 |
| 2018/05/02 | 105,200 | 106,000 | 105,100 | 105,200 | 1,075 |
| 2018/05/01 | 105,100 | 105,500 | 105,100 | 105,100 | 732 |
| 2018/04/27 | 105,000 | 105,500 | 104,900 | 105,300 | 671 |
| 2018/04/26 | 105,000 | 105,200 | 104,900 | 104,900 | 563 |
| 2018/04/25 | 105,000 | 105,100 | 104,700 | 105,000 | 1,464 |
| 2018/04/24 | 104,700 | 105,000 | 104,400 | 105,000 | 579 |
| 2018/04/23 | 104,700 | 104,700 | 104,000 | 104,400 | 475 |
| 2018/04/20 | 104,000 | 105,500 | 103,800 | 104,300 | 1,251 |
| 2018/04/19 | 103,700 | 103,900 | 103,500 | 103,800 | 506 |
| 2018/04/18 | 103,000 | 103,600 | 102,900 | 103,600 | 1,204 |
| 2018/04/17 | 102,900 | 103,300 | 102,900 | 102,900 | 1,100 |
| 2018/04/16 | 103,100 | 103,300 | 102,900 | 102,900 | 677 |
| 2018/04/13 | 103,100 | 103,600 | 103,100 | 103,100 | 755 |
| 2018/04/12 | 103,000 | 103,600 | 102,900 | 103,500 | 1,129 |
| 2018/04/11 | 103,800 | 103,800 | 102,700 | 102,900 | 910 |
| 2018/04/10 | 102,700 | 103,700 | 102,700 | 103,400 | 1,555 |
| 2018/04/09 | 102,500 | 102,900 | 102,500 | 102,700 | 1,107 |
| 2018/04/06 | 103,600 | 103,800 | 102,400 | 102,800 | 1,118 |
| 2018/04/05 | 103,600 | 104,200 | 103,300 | 103,500 | 1,271 |
| 2018/04/04 | 103,000 | 103,800 | 103,000 | 103,300 | 1,332 |
| 2018/04/03 | 102,900 | 103,200 | 102,600 | 103,000 | 864 |
| 2018/04/02 | 102,800 | 103,200 | 102,700 | 102,900 | 666 |
| 2018/03/30 | 102,700 | 103,600 | 102,400 | 102,600 | 1,007 |
| 2018/03/29 | 102,000 | 102,900 | 102,000 | 102,500 | 895 |
| 2018/03/28 | 101,300 | 102,500 | 101,300 | 102,100 | 1,449 |
| 2018/03/27 | 102,100 | 102,500 | 101,200 | 101,600 | 2,332 |
| 2018/03/26 | 102,700 | 103,300 | 102,200 | 102,200 | 840 |
| 2018/03/23 | 103,200 | 103,900 | 102,900 | 103,100 | 2,069 |
| 2018/03/22 | 104,000 | 104,100 | 103,000 | 103,400 | 1,029 |
| 2018/03/20 | 103,000 | 104,000 | 102,600 | 103,900 | 1,242 |
| 2018/03/19 | 102,600 | 104,200 | 102,600 | 103,400 | 2,216 |
| 2018/03/16 | 103,900 | 104,000 | 103,200 | 103,900 | 1,266 |
| 2018/03/15 | 102,500 | 103,700 | 102,300 | 103,000 | 2,209 |
| 2018/03/14 | 102,400 | 103,000 | 102,300 | 102,400 | 1,060 |
| 2018/03/13 | 102,400 | 102,700 | 102,100 | 102,400 | 1,891 |
| 2018/03/12 | 102,500 | 103,000 | 102,200 | 102,400 | 1,653 |
| 2018/03/09 | 103,600 | 104,100 | 102,100 | 102,100 | 2,248 |
| 2018/03/08 | 104,000 | 104,400 | 103,200 | 103,300 | 2,503 |
| 2018/03/07 | 104,000 | 104,500 | 103,100 | 103,900 | 1,928 |
| 2018/03/06 | 104,200 | 104,900 | 103,500 | 104,200 | 1,207 |
| 2018/03/05 | 105,800 | 106,000 | 103,000 | 104,000 | 2,160 |
| 2018/03/02 | 105,500 | 106,500 | 105,000 | 106,300 | 1,541 |
| 2018/03/01 | 106,300 | 107,900 | 106,300 | 106,600 | 2,468 |
| 2018/02/28 | 106,300 | 106,700 | 105,400 | 106,300 | 2,765 |
| 2018/02/27 | 106,400 | 107,500 | 106,400 | 106,500 | 1,638 |
| 2018/02/26 | 105,000 | 106,300 | 105,000 | 106,000 | 1,342 |
| 2018/02/23 | 105,500 | 105,500 | 104,000 | 104,800 | 1,075 |
| 2018/02/22 | 105,700 | 105,900 | 104,700 | 105,000 | 1,340 |
| 2018/02/21 | 106,000 | 106,500 | 105,700 | 105,700 | 1,322 |
| 2018/02/20 | 105,200 | 106,100 | 105,200 | 105,600 | 1,408 |
| 2018/02/19 | 104,200 | 105,300 | 104,100 | 105,200 | 1,928 |
| 2018/02/16 | 104,000 | 104,200 | 103,600 | 104,200 | 969 |
| 2018/02/15 | 102,900 | 104,200 | 102,000 | 104,000 | 1,941 |
| 2018/02/14 | 103,800 | 105,400 | 103,000 | 103,200 | 2,067 |
| 2018/02/13 | 103,400 | 104,500 | 103,200 | 103,500 | 2,125 |
| 2018/02/09 | 102,400 | 103,300 | 102,400 | 102,700 | 3,037 |
| 2018/02/08 | 103,900 | 105,400 | 103,600 | 105,200 | 1,227 |
| 2018/02/07 | 103,700 | 104,900 | 103,300 | 103,500 | 2,293 |
| 2018/02/06 | 103,200 | 103,800 | 101,500 | 101,800 | 5,717 |
| 2018/02/05 | 107,000 | 107,100 | 105,600 | 106,800 | 3,631 |
| 2018/02/02 | 109,800 | 109,900 | 107,800 | 108,200 | 11,016 |
| 2018/02/01 | 109,700 | 112,400 | 109,300 | 112,400 | 17,842 |
| 2018/01/31 | 107,100 | 109,300 | 107,100 | 108,700 | 3,678 |
| 2018/01/30 | 110,000 | 110,000 | 107,300 | 107,700 | 4,618 |
| 2018/01/29 | 109,600 | 110,500 | 109,500 | 110,100 | 6,084 |
| 2018/01/26 | 115,300 | 115,800 | 114,800 | 114,800 | 3,896 |
| 2018/01/25 | 115,700 | 115,900 | 115,200 | 115,200 | 3,997 |
| 2018/01/24 | 115,000 | 116,300 | 115,000 | 115,900 | 3,951 |
| 2018/01/23 | 114,000 | 115,600 | 113,600 | 115,400 | 5,766 |
| 2018/01/22 | 114,200 | 114,300 | 113,300 | 113,500 | 3,424 |
| 2018/01/19 | 114,400 | 115,200 | 114,100 | 114,200 | 2,012 |
| 2018/01/18 | 114,000 | 114,600 | 113,900 | 114,400 | 3,177 |
| 2018/01/17 | 114,100 | 114,300 | 113,100 | 113,700 | 3,904 |
| 2018/01/16 | 113,800 | 114,700 | 113,800 | 114,300 | 3,370 |
| 2018/01/15 | 116,500 | 116,500 | 111,600 | 114,700 | 9,573 |
| 2018/01/12 | 117,800 | 119,700 | 117,700 | 118,300 | 3,801 |
| 2018/01/11 | 115,900 | 117,600 | 115,800 | 117,400 | 2,537 |
| 2018/01/10 | 114,200 | 116,700 | 114,200 | 116,000 | 3,722 |
| 2018/01/09 | 113,300 | 114,000 | 113,200 | 114,000 | 2,526 |
| 2018/01/05 | 113,200 | 113,400 | 112,300 | 113,300 | 2,273 |
| 2018/01/04 | 112,300 | 113,200 | 112,200 | 113,200 | 2,742 |