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 |
|---|---|---|---|---|---|
| 2019/12/30 | 117,700 | 117,800 | 116,800 | 116,900 | 985 |
| 2019/12/27 | 116,300 | 117,500 | 116,000 | 117,100 | 2,028 |
| 2019/12/26 | 114,900 | 116,300 | 114,700 | 116,300 | 1,423 |
| 2019/12/25 | 114,600 | 115,000 | 114,100 | 114,800 | 1,267 |
| 2019/12/24 | 114,900 | 114,900 | 114,200 | 114,200 | 908 |
| 2019/12/23 | 115,200 | 115,500 | 114,400 | 114,600 | 588 |
| 2019/12/20 | 115,700 | 115,800 | 114,500 | 115,000 | 1,071 |
| 2019/12/19 | 116,000 | 116,000 | 114,400 | 115,300 | 796 |
| 2019/12/18 | 116,000 | 116,000 | 115,000 | 115,800 | 2,022 |
| 2019/12/17 | 115,200 | 116,000 | 114,700 | 116,000 | 2,327 |
| 2019/12/16 | 115,700 | 116,000 | 115,000 | 116,000 | 1,512 |
| 2019/12/13 | 115,100 | 115,800 | 114,400 | 115,700 | 2,215 |
| 2019/12/12 | 115,400 | 116,000 | 114,700 | 115,500 | 1,984 |
| 2019/12/11 | 116,800 | 116,800 | 115,000 | 115,400 | 1,390 |
| 2019/12/10 | 117,000 | 117,000 | 115,600 | 115,900 | 904 |
| 2019/12/09 | 117,000 | 117,000 | 116,500 | 116,600 | 1,837 |
| 2019/12/06 | 116,600 | 116,900 | 116,000 | 116,500 | 938 |
| 2019/12/05 | 116,600 | 116,600 | 115,100 | 116,100 | 1,800 |
| 2019/12/04 | 114,900 | 116,600 | 114,900 | 116,600 | 2,622 |
| 2019/12/03 | 116,100 | 116,100 | 114,100 | 114,700 | 1,450 |
| 2019/12/02 | 116,500 | 116,700 | 115,200 | 115,400 | 1,608 |
| 2019/11/29 | 116,400 | 116,400 | 115,600 | 116,400 | 930 |
| 2019/11/28 | 117,200 | 117,200 | 115,200 | 116,200 | 1,525 |
| 2019/11/27 | 116,000 | 117,000 | 116,000 | 116,700 | 1,371 |
| 2019/11/26 | 115,700 | 116,500 | 115,300 | 116,500 | 3,729 |
| 2019/11/25 | 114,300 | 115,000 | 114,100 | 114,900 | 2,365 |
| 2019/11/22 | 115,000 | 115,700 | 114,400 | 114,800 | 2,673 |
| 2019/11/21 | 115,400 | 115,400 | 113,600 | 115,000 | 2,584 |
| 2019/11/20 | 113,000 | 115,200 | 113,000 | 115,000 | 4,147 |
| 2019/11/19 | 111,900 | 112,800 | 111,600 | 112,600 | 3,066 |
| 2019/11/18 | 111,900 | 111,900 | 110,600 | 111,200 | 2,019 |
| 2019/11/15 | 110,000 | 112,000 | 109,900 | 110,400 | 4,308 |
| 2019/11/14 | 108,100 | 108,900 | 107,700 | 108,700 | 3,606 |
| 2019/11/13 | 109,900 | 110,200 | 107,800 | 108,400 | 4,481 |
| 2019/11/12 | 113,400 | 113,400 | 110,400 | 110,500 | 2,594 |
| 2019/11/11 | 112,000 | 113,400 | 111,600 | 112,800 | 3,973 |
| 2019/11/08 | 115,800 | 115,800 | 112,400 | 112,400 | 4,462 |
| 2019/11/07 | 115,900 | 116,200 | 115,000 | 115,200 | 1,342 |
| 2019/11/06 | 117,700 | 118,100 | 115,600 | 115,700 | 2,864 |
| 2019/11/05 | 118,000 | 118,200 | 117,200 | 117,700 | 1,654 |
| 2019/11/01 | 117,900 | 118,500 | 117,700 | 118,000 | 1,502 |
| 2019/10/31 | 116,900 | 117,800 | 116,900 | 117,700 | 1,509 |
| 2019/10/30 | 117,900 | 117,900 | 115,800 | 116,600 | 1,933 |
| 2019/10/29 | 115,700 | 116,600 | 115,500 | 116,600 | 1,911 |
| 2019/10/28 | 117,600 | 117,600 | 115,600 | 115,900 | 2,761 |
| 2019/10/25 | 117,900 | 118,100 | 117,400 | 117,600 | 1,408 |
| 2019/10/24 | 118,900 | 118,900 | 117,400 | 117,500 | 1,305 |
| 2019/10/23 | 118,100 | 119,200 | 118,100 | 118,300 | 1,515 |
| 2019/10/21 | 117,300 | 118,900 | 117,300 | 118,800 | 1,441 |
| 2019/10/18 | 118,600 | 118,800 | 117,000 | 117,300 | 2,143 |
| 2019/10/17 | 119,200 | 119,600 | 117,900 | 118,400 | 2,101 |
| 2019/10/16 | 119,000 | 119,200 | 118,500 | 119,200 | 1,945 |
| 2019/10/15 | 119,700 | 119,700 | 118,600 | 118,900 | 2,098 |
| 2019/10/11 | 119,000 | 119,900 | 118,100 | 119,700 | 2,434 |
| 2019/10/10 | 120,900 | 121,100 | 119,500 | 119,600 | 1,647 |
| 2019/10/09 | 119,800 | 121,700 | 119,800 | 121,200 | 2,603 |
| 2019/10/08 | 119,800 | 120,600 | 119,200 | 120,600 | 3,110 |
| 2019/10/07 | 119,700 | 120,000 | 118,900 | 119,600 | 1,875 |
| 2019/10/04 | 118,800 | 119,700 | 118,300 | 119,700 | 2,295 |
| 2019/10/03 | 117,300 | 118,800 | 116,900 | 118,800 | 2,190 |
| 2019/10/02 | 116,500 | 117,700 | 116,200 | 117,300 | 2,865 |
| 2019/10/01 | 116,500 | 117,300 | 115,600 | 116,500 | 1,733 |
| 2019/09/30 | 117,000 | 117,500 | 115,900 | 116,600 | 2,465 |
| 2019/09/27 | 116,300 | 117,000 | 115,900 | 116,600 | 3,536 |
| 2019/09/26 | 116,800 | 117,500 | 114,200 | 116,200 | 2,758 |
| 2019/09/25 | 117,500 | 117,800 | 116,200 | 116,800 | 2,633 |
| 2019/09/24 | 117,000 | 118,000 | 116,100 | 117,500 | 3,324 |
| 2019/09/20 | 116,700 | 117,300 | 116,000 | 116,800 | 3,824 |
| 2019/09/19 | 114,900 | 117,000 | 114,700 | 116,700 | 4,489 |
| 2019/09/18 | 113,800 | 115,500 | 113,400 | 115,500 | 2,163 |
| 2019/09/17 | 113,800 | 114,600 | 113,500 | 114,200 | 1,177 |
| 2019/09/13 | 112,100 | 114,200 | 111,000 | 114,200 | 3,500 |
| 2019/09/12 | 113,400 | 113,900 | 112,600 | 112,800 | 1,833 |
| 2019/09/11 | 114,700 | 114,700 | 112,000 | 114,200 | 3,592 |
| 2019/09/10 | 114,700 | 115,800 | 114,000 | 114,700 | 3,247 |
| 2019/09/09 | 112,800 | 114,500 | 112,600 | 114,400 | 2,991 |
| 2019/09/06 | 113,000 | 113,300 | 112,300 | 113,000 | 2,780 |
| 2019/09/05 | 112,800 | 113,300 | 112,700 | 113,300 | 1,514 |
| 2019/09/04 | 112,100 | 113,400 | 111,700 | 113,200 | 1,661 |
| 2019/09/03 | 113,000 | 113,200 | 112,100 | 112,300 | 1,876 |
| 2019/09/02 | 114,300 | 114,700 | 113,000 | 113,300 | 2,107 |
| 2019/08/30 | 113,700 | 114,500 | 113,400 | 113,600 | 1,786 |
| 2019/08/29 | 115,500 | 115,500 | 113,700 | 114,000 | 1,390 |
| 2019/08/28 | 115,100 | 115,500 | 114,500 | 115,500 | 896 |
| 2019/08/27 | 115,400 | 115,400 | 114,400 | 115,100 | 1,240 |
| 2019/08/26 | 114,700 | 115,600 | 114,600 | 115,000 | 1,136 |
| 2019/08/23 | 115,200 | 115,500 | 114,400 | 115,200 | 1,297 |
| 2019/08/22 | 116,200 | 116,500 | 115,500 | 115,500 | 1,008 |
| 2019/08/21 | 116,000 | 116,000 | 115,000 | 115,900 | 1,892 |
| 2019/08/20 | 115,400 | 116,600 | 115,200 | 116,000 | 1,630 |
| 2019/08/19 | 115,000 | 115,500 | 114,700 | 115,200 | 1,240 |
| 2019/08/16 | 114,200 | 115,400 | 113,900 | 115,300 | 1,972 |
| 2019/08/15 | 114,100 | 114,700 | 113,900 | 114,600 | 1,090 |
| 2019/08/14 | 114,900 | 115,300 | 114,800 | 114,900 | 1,061 |
| 2019/08/13 | 113,600 | 115,100 | 112,800 | 114,900 | 2,229 |
| 2019/08/09 | 115,000 | 115,200 | 113,600 | 113,600 | 1,756 |
| 2019/08/08 | 114,400 | 115,300 | 114,300 | 114,800 | 1,862 |
| 2019/08/07 | 116,000 | 117,200 | 114,600 | 114,700 | 3,160 |
| 2019/08/06 | 114,800 | 115,800 | 114,000 | 115,800 | 3,970 |
| 2019/08/05 | 115,500 | 116,800 | 115,400 | 115,600 | 3,128 |
| 2019/08/02 | 116,800 | 116,800 | 114,800 | 115,500 | 2,107 |
| 2019/08/01 | 117,300 | 117,700 | 116,800 | 117,300 | 1,173 |
| 2019/07/31 | 116,600 | 117,800 | 116,600 | 117,300 | 2,178 |
| 2019/07/30 | 113,300 | 118,300 | 113,300 | 117,300 | 8,142 |
| 2019/07/29 | 119,200 | 119,800 | 119,000 | 119,000 | 2,618 |
| 2019/07/26 | 119,200 | 119,800 | 119,100 | 119,800 | 1,335 |
| 2019/07/25 | 119,300 | 119,500 | 118,900 | 119,000 | 1,057 |
| 2019/07/24 | 118,500 | 119,600 | 118,500 | 119,200 | 1,016 |
| 2019/07/23 | 119,100 | 119,300 | 118,500 | 118,900 | 1,109 |
| 2019/07/22 | 119,500 | 119,900 | 118,800 | 119,200 | 1,457 |
| 2019/07/19 | 118,500 | 119,700 | 118,300 | 119,500 | 1,220 |
| 2019/07/18 | 119,700 | 119,800 | 118,600 | 118,800 | 2,520 |
| 2019/07/17 | 119,500 | 120,100 | 119,300 | 119,900 | 2,007 |
| 2019/07/16 | 119,500 | 119,900 | 119,300 | 119,600 | 2,629 |
| 2019/07/12 | 120,200 | 121,400 | 119,400 | 119,400 | 2,768 |
| 2019/07/11 | 121,000 | 121,000 | 120,400 | 120,900 | 2,847 |
| 2019/07/10 | 121,100 | 121,400 | 120,700 | 120,700 | 2,136 |
| 2019/07/09 | 120,000 | 121,100 | 119,700 | 120,800 | 2,491 |
| 2019/07/08 | 119,600 | 120,400 | 119,400 | 119,900 | 2,920 |
| 2019/07/05 | 119,900 | 120,000 | 119,200 | 119,600 | 1,634 |
| 2019/07/04 | 119,500 | 120,000 | 119,000 | 119,600 | 1,807 |
| 2019/07/03 | 119,000 | 119,900 | 118,800 | 119,500 | 2,388 |
| 2019/07/02 | 119,400 | 119,700 | 119,100 | 119,500 | 1,271 |
| 2019/07/01 | 119,000 | 119,400 | 118,600 | 119,300 | 1,760 |
| 2019/06/28 | 118,200 | 119,000 | 118,200 | 119,000 | 2,131 |
| 2019/06/27 | 118,900 | 118,900 | 118,200 | 118,700 | 1,145 |
| 2019/06/26 | 119,000 | 119,200 | 118,400 | 119,000 | 1,250 |
| 2019/06/25 | 118,500 | 119,000 | 118,500 | 119,000 | 1,514 |
| 2019/06/24 | 118,200 | 119,100 | 118,000 | 118,600 | 1,733 |
| 2019/06/21 | 117,000 | 118,200 | 116,900 | 118,200 | 2,413 |
| 2019/06/20 | 116,800 | 117,400 | 116,100 | 117,000 | 1,186 |
| 2019/06/19 | 115,600 | 116,800 | 115,600 | 116,700 | 980 |
| 2019/06/18 | 116,400 | 116,600 | 115,600 | 115,900 | 976 |
| 2019/06/17 | 115,300 | 116,400 | 115,200 | 116,200 | 1,754 |
| 2019/06/14 | 113,700 | 115,200 | 113,700 | 115,200 | 2,864 |
| 2019/06/13 | 113,500 | 114,100 | 113,400 | 114,000 | 1,797 |
| 2019/06/12 | 113,900 | 114,000 | 113,700 | 114,000 | 1,623 |
| 2019/06/11 | 114,000 | 114,200 | 113,600 | 113,900 | 2,282 |
| 2019/06/10 | 114,000 | 114,100 | 113,700 | 114,000 | 1,698 |
| 2019/06/07 | 114,000 | 114,100 | 113,700 | 114,000 | 2,173 |
| 2019/06/06 | 113,000 | 114,100 | 112,800 | 114,000 | 2,583 |
| 2019/06/05 | 112,700 | 113,700 | 112,700 | 113,100 | 1,203 |
| 2019/06/04 | 113,200 | 113,400 | 112,300 | 113,000 | 2,175 |
| 2019/06/03 | 113,500 | 113,900 | 113,200 | 113,800 | 2,911 |
| 2019/05/31 | 113,800 | 114,300 | 113,500 | 114,100 | 1,586 |
| 2019/05/30 | 114,800 | 114,900 | 114,300 | 114,500 | 1,525 |
| 2019/05/29 | 113,200 | 114,900 | 113,200 | 114,700 | 1,261 |
| 2019/05/28 | 114,300 | 114,300 | 112,100 | 113,700 | 8,339 |
| 2019/05/27 | 114,600 | 115,100 | 113,200 | 113,500 | 2,894 |
| 2019/05/24 | 113,200 | 114,800 | 113,200 | 114,700 | 2,216 |
| 2019/05/23 | 112,100 | 113,800 | 112,000 | 113,700 | 3,034 |
| 2019/05/22 | 111,700 | 112,600 | 111,200 | 112,200 | 2,911 |
| 2019/05/21 | 111,900 | 112,600 | 111,300 | 111,900 | 3,144 |
| 2019/05/20 | 110,000 | 111,900 | 110,000 | 111,600 | 3,038 |
| 2019/05/17 | 111,600 | 111,600 | 110,600 | 110,800 | 2,582 |
| 2019/05/16 | 110,800 | 111,800 | 110,700 | 111,300 | 2,801 |
| 2019/05/15 | 109,700 | 111,000 | 109,300 | 110,800 | 2,314 |
| 2019/05/14 | 108,900 | 110,000 | 108,900 | 109,500 | 2,374 |
| 2019/05/13 | 109,200 | 112,500 | 109,100 | 110,800 | 6,002 |
| 2019/05/10 | 107,800 | 108,900 | 107,800 | 108,500 | 1,344 |
| 2019/05/09 | 108,500 | 108,700 | 108,000 | 108,100 | 1,212 |
| 2019/05/08 | 108,900 | 109,000 | 108,100 | 108,700 | 1,311 |
| 2019/05/07 | 108,500 | 109,200 | 108,000 | 109,100 | 1,470 |
| 2019/04/26 | 108,500 | 108,900 | 108,400 | 108,500 | 1,035 |
| 2019/04/25 | 108,600 | 108,900 | 107,900 | 108,900 | 1,027 |
| 2019/04/24 | 108,600 | 108,800 | 108,300 | 108,800 | 841 |
| 2019/04/23 | 108,000 | 108,700 | 107,900 | 108,700 | 1,211 |
| 2019/04/22 | 107,700 | 108,100 | 107,500 | 108,100 | 386 |
| 2019/04/19 | 108,200 | 108,200 | 107,500 | 107,700 | 774 |
| 2019/04/18 | 106,500 | 108,100 | 106,500 | 107,800 | 1,524 |
| 2019/04/17 | 106,900 | 107,200 | 106,800 | 106,900 | 652 |
| 2019/04/16 | 105,600 | 107,300 | 105,500 | 106,700 | 1,643 |
| 2019/04/15 | 106,200 | 106,400 | 105,600 | 105,800 | 1,283 |
| 2019/04/12 | 106,000 | 106,100 | 104,800 | 106,000 | 1,531 |
| 2019/04/11 | 105,700 | 106,000 | 105,100 | 105,800 | 1,109 |
| 2019/04/10 | 106,700 | 107,000 | 105,600 | 105,600 | 1,617 |
| 2019/04/09 | 106,900 | 107,100 | 106,600 | 106,600 | 1,171 |
| 2019/04/08 | 107,600 | 108,100 | 107,000 | 107,500 | 1,293 |
| 2019/04/05 | 107,600 | 108,000 | 107,400 | 107,900 | 1,086 |
| 2019/04/04 | 107,600 | 108,000 | 107,000 | 107,600 | 808 |
| 2019/04/03 | 107,200 | 107,700 | 106,600 | 107,600 | 1,429 |
| 2019/04/02 | 107,900 | 108,000 | 106,500 | 107,400 | 2,184 |
| 2019/04/01 | 108,600 | 109,300 | 107,500 | 107,900 | 2,370 |
| 2019/03/29 | 109,100 | 109,600 | 108,900 | 109,300 | 1,252 |
| 2019/03/28 | 108,800 | 109,700 | 108,600 | 109,100 | 1,483 |
| 2019/03/27 | 108,300 | 109,900 | 108,200 | 109,300 | 2,194 |
| 2019/03/26 | 107,700 | 108,600 | 107,200 | 108,500 | 1,851 |
| 2019/03/25 | 107,900 | 108,800 | 107,500 | 107,500 | 2,118 |
| 2019/03/22 | 107,800 | 108,200 | 107,000 | 107,900 | 1,863 |
| 2019/03/20 | 108,300 | 108,500 | 107,400 | 107,800 | 1,905 |
| 2019/03/19 | 108,400 | 108,800 | 108,100 | 108,700 | 2,512 |
| 2019/03/18 | 107,800 | 109,200 | 107,800 | 108,500 | 3,796 |
| 2019/03/15 | 107,800 | 107,900 | 107,400 | 107,800 | 1,939 |
| 2019/03/14 | 106,700 | 107,600 | 106,600 | 107,600 | 1,804 |
| 2019/03/13 | 106,600 | 107,000 | 106,200 | 107,000 | 1,219 |
| 2019/03/12 | 106,000 | 106,600 | 105,800 | 106,600 | 1,389 |
| 2019/03/11 | 105,700 | 106,100 | 105,400 | 105,800 | 686 |
| 2019/03/08 | 106,300 | 106,600 | 105,600 | 105,700 | 1,750 |
| 2019/03/07 | 106,900 | 106,900 | 106,400 | 106,700 | 542 |
| 2019/03/06 | 106,000 | 107,000 | 106,000 | 106,500 | 1,360 |
| 2019/03/05 | 105,900 | 106,500 | 105,700 | 105,800 | 1,963 |
| 2019/03/04 | 105,200 | 105,900 | 105,000 | 105,500 | 1,093 |
| 2019/03/01 | 105,600 | 105,600 | 104,900 | 104,900 | 941 |
| 2019/02/28 | 105,700 | 105,800 | 105,300 | 105,300 | 1,016 |
| 2019/02/27 | 105,700 | 105,900 | 105,100 | 105,700 | 1,175 |
| 2019/02/26 | 105,000 | 105,600 | 104,800 | 105,600 | 1,494 |
| 2019/02/25 | 104,500 | 105,100 | 104,400 | 104,800 | 1,498 |
| 2019/02/22 | 104,500 | 104,800 | 104,400 | 104,700 | 1,542 |
| 2019/02/21 | 104,600 | 104,700 | 104,200 | 104,300 | 1,030 |
| 2019/02/20 | 103,900 | 104,800 | 103,700 | 104,600 | 671 |
| 2019/02/19 | 103,900 | 104,200 | 103,400 | 104,100 | 832 |
| 2019/02/18 | 104,400 | 104,400 | 103,700 | 103,700 | 1,078 |
| 2019/02/15 | 104,200 | 104,300 | 103,800 | 104,300 | 1,188 |
| 2019/02/14 | 104,700 | 104,800 | 104,100 | 104,400 | 1,241 |
| 2019/02/13 | 105,000 | 105,000 | 104,300 | 104,700 | 867 |
| 2019/02/12 | 104,900 | 105,200 | 104,300 | 105,000 | 1,061 |
| 2019/02/08 | 105,100 | 105,400 | 104,300 | 104,900 | 2,500 |
| 2019/02/07 | 106,000 | 106,300 | 105,700 | 105,800 | 1,252 |
| 2019/02/06 | 106,400 | 106,800 | 106,000 | 106,000 | 1,611 |
| 2019/02/05 | 105,900 | 106,600 | 105,800 | 106,100 | 1,903 |
| 2019/02/04 | 106,800 | 106,800 | 105,900 | 105,900 | 1,186 |
| 2019/02/01 | 106,100 | 106,800 | 105,800 | 106,300 | 2,640 |
| 2019/01/31 | 106,200 | 106,600 | 106,100 | 106,100 | 2,419 |
| 2019/01/30 | 106,300 | 106,600 | 106,000 | 106,100 | 2,162 |
| 2019/01/29 | 106,000 | 106,600 | 105,800 | 106,300 | 4,621 |
| 2019/01/28 | 109,400 | 110,100 | 109,100 | 109,900 | 4,449 |
| 2019/01/25 | 108,800 | 109,100 | 108,400 | 109,100 | 2,863 |
| 2019/01/24 | 108,400 | 108,600 | 108,200 | 108,400 | 1,700 |
| 2019/01/23 | 108,800 | 108,800 | 108,300 | 108,300 | 2,129 |
| 2019/01/22 | 108,800 | 108,900 | 108,400 | 108,800 | 1,929 |
| 2019/01/21 | 108,100 | 108,700 | 108,000 | 108,700 | 1,706 |
| 2019/01/18 | 108,000 | 108,100 | 107,300 | 108,100 | 2,158 |
| 2019/01/17 | 107,700 | 107,800 | 107,000 | 107,500 | 1,504 |
| 2019/01/16 | 107,100 | 108,000 | 107,100 | 107,500 | 1,489 |
| 2019/01/15 | 107,500 | 108,200 | 106,600 | 106,700 | 2,754 |
| 2019/01/11 | 107,400 | 107,700 | 107,100 | 107,500 | 1,882 |
| 2019/01/10 | 107,000 | 107,700 | 106,500 | 107,100 | 1,562 |
| 2019/01/09 | 106,500 | 107,300 | 106,400 | 107,200 | 1,055 |
| 2019/01/08 | 106,000 | 107,000 | 105,800 | 106,400 | 1,774 |
| 2019/01/07 | 105,700 | 106,500 | 105,500 | 105,800 | 2,037 |
| 2019/01/04 | 105,000 | 105,500 | 104,000 | 104,700 | 1,858 |