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 |
|---|---|---|---|---|---|
| 2020/12/30 | 49,800 | 50,700 | 49,250 | 50,400 | 5,218 |
| 2020/12/29 | 49,100 | 49,800 | 48,950 | 49,600 | 4,257 |
| 2020/12/28 | 48,300 | 49,150 | 48,300 | 49,050 | 5,404 |
| 2020/12/25 | 48,550 | 48,700 | 48,150 | 48,150 | 2,383 |
| 2020/12/24 | 48,550 | 48,850 | 48,350 | 48,450 | 1,456 |
| 2020/12/23 | 48,000 | 48,550 | 48,000 | 48,350 | 2,872 |
| 2020/12/22 | 48,500 | 48,650 | 48,000 | 48,000 | 2,448 |
| 2020/12/21 | 48,900 | 49,000 | 48,250 | 48,600 | 4,254 |
| 2020/12/18 | 49,200 | 49,200 | 48,550 | 48,550 | 15,226 |
| 2020/12/17 | 49,300 | 49,350 | 48,650 | 48,700 | 4,439 |
| 2020/12/16 | 48,550 | 49,550 | 48,550 | 49,550 | 4,312 |
| 2020/12/15 | 48,500 | 48,950 | 48,400 | 48,550 | 4,457 |
| 2020/12/14 | 48,500 | 48,800 | 48,250 | 48,450 | 2,433 |
| 2020/12/11 | 47,800 | 48,500 | 47,800 | 48,500 | 4,040 |
| 2020/12/10 | 48,150 | 48,350 | 47,950 | 48,100 | 2,331 |
| 2020/12/09 | 48,250 | 48,650 | 48,200 | 48,250 | 2,769 |
| 2020/12/08 | 48,400 | 48,750 | 48,050 | 48,450 | 3,019 |
| 2020/12/07 | 48,800 | 48,800 | 48,100 | 48,100 | 4,940 |
| 2020/12/04 | 48,950 | 48,950 | 48,400 | 48,650 | 4,028 |
| 2020/12/03 | 48,550 | 48,850 | 48,400 | 48,650 | 3,061 |
| 2020/12/02 | 48,000 | 48,500 | 47,850 | 48,500 | 4,217 |
| 2020/12/01 | 48,400 | 48,400 | 47,850 | 48,000 | 5,458 |
| 2020/11/30 | 47,700 | 48,100 | 47,100 | 48,100 | 6,677 |
| 2020/11/27 | 47,050 | 47,650 | 46,800 | 47,650 | 3,407 |
| 2020/11/26 | 46,600 | 47,050 | 46,400 | 47,050 | 2,919 |
| 2020/11/25 | 46,500 | 46,800 | 46,450 | 46,600 | 2,867 |
| 2020/11/24 | 46,350 | 46,600 | 46,000 | 46,300 | 2,551 |
| 2020/11/20 | 46,500 | 46,750 | 46,100 | 46,100 | 2,777 |
| 2020/11/19 | 46,600 | 46,950 | 46,200 | 46,500 | 2,891 |
| 2020/11/18 | 47,000 | 47,000 | 46,500 | 46,600 | 2,897 |
| 2020/11/17 | 46,950 | 47,100 | 46,650 | 47,050 | 1,908 |
| 2020/11/16 | 46,600 | 47,150 | 46,500 | 46,600 | 4,702 |
| 2020/11/13 | 47,200 | 47,300 | 46,450 | 46,450 | 3,563 |
| 2020/11/12 | 48,000 | 48,150 | 47,250 | 47,250 | 3,198 |
| 2020/11/11 | 47,550 | 48,000 | 47,300 | 48,000 | 5,973 |
| 2020/11/10 | 47,400 | 47,900 | 46,900 | 47,200 | 4,908 |
| 2020/11/09 | 46,300 | 46,850 | 45,950 | 46,750 | 3,453 |
| 2020/11/06 | 46,350 | 46,350 | 45,900 | 45,950 | 3,548 |
| 2020/11/05 | 45,800 | 46,350 | 45,300 | 46,350 | 4,115 |
| 2020/11/04 | 45,500 | 45,850 | 45,150 | 45,300 | 3,106 |
| 2020/11/02 | 44,600 | 44,900 | 44,350 | 44,850 | 3,791 |
| 2020/10/30 | 45,250 | 45,650 | 44,250 | 44,300 | 5,788 |
| 2020/10/29 | 44,850 | 45,600 | 44,450 | 45,600 | 3,286 |
| 2020/10/28 | 46,550 | 46,650 | 45,200 | 45,200 | 6,729 |
| 2020/10/27 | 46,450 | 47,050 | 46,200 | 46,700 | 3,403 |
| 2020/10/26 | 47,200 | 47,250 | 46,350 | 46,400 | 5,635 |
| 2020/10/23 | 47,550 | 47,550 | 46,900 | 47,100 | 2,807 |
| 2020/10/22 | 47,450 | 47,700 | 47,200 | 47,600 | 3,863 |
| 2020/10/21 | 47,250 | 47,750 | 47,200 | 47,350 | 4,721 |
| 2020/10/20 | 46,900 | 47,100 | 46,500 | 46,750 | 7,316 |
| 2020/10/19 | 46,800 | 46,800 | 46,150 | 46,650 | 5,800 |
| 2020/10/16 | 46,250 | 46,550 | 45,800 | 46,450 | 4,774 |
| 2020/10/15 | 46,400 | 46,450 | 45,700 | 45,700 | 4,149 |
| 2020/10/14 | 46,500 | 46,500 | 45,800 | 45,800 | 3,349 |
| 2020/10/13 | 45,950 | 46,350 | 45,900 | 46,300 | 3,263 |
| 2020/10/12 | 46,250 | 46,250 | 45,750 | 45,750 | 2,762 |
| 2020/10/09 | 46,250 | 46,300 | 45,800 | 46,150 | 2,555 |
| 2020/10/08 | 46,200 | 46,600 | 46,000 | 46,000 | 3,818 |
| 2020/10/07 | 46,300 | 46,500 | 45,850 | 45,850 | 6,334 |
| 2020/10/06 | 45,400 | 45,950 | 45,050 | 45,950 | 4,105 |
| 2020/10/05 | 44,700 | 45,250 | 44,600 | 44,950 | 3,554 |
| 2020/10/02 | 44,050 | 45,400 | 44,000 | 44,000 | 6,488 |
| 2020/09/30 | 44,700 | 44,750 | 43,850 | 43,850 | 5,104 |
| 2020/09/29 | 44,300 | 44,900 | 43,950 | 44,700 | 3,379 |
| 2020/09/28 | 44,300 | 44,350 | 43,800 | 44,250 | 2,939 |
| 2020/09/25 | 43,650 | 44,400 | 43,450 | 44,350 | 6,704 |
| 2020/09/24 | 43,400 | 43,950 | 43,300 | 43,800 | 4,053 |
| 2020/09/23 | 43,650 | 44,100 | 43,250 | 43,450 | 6,412 |
| 2020/09/18 | 44,200 | 45,100 | 43,400 | 43,650 | 14,746 |
| 2020/09/17 | 44,250 | 44,350 | 43,650 | 43,800 | 9,290 |
| 2020/09/16 | 42,800 | 44,200 | 42,700 | 43,600 | 8,406 |
| 2020/09/15 | 42,550 | 43,100 | 42,250 | 42,600 | 9,632 |
| 2020/09/14 | 42,450 | 42,800 | 42,050 | 42,100 | 5,682 |
| 2020/09/11 | 42,100 | 42,750 | 42,100 | 42,350 | 6,206 |
| 2020/09/10 | 43,050 | 43,100 | 42,550 | 42,700 | 3,889 |
| 2020/09/09 | 43,000 | 43,150 | 42,500 | 42,650 | 5,281 |
| 2020/09/08 | 43,600 | 43,800 | 43,100 | 43,100 | 4,782 |
| 2020/09/07 | 44,100 | 44,200 | 43,450 | 43,500 | 5,419 |
| 2020/09/04 | 43,600 | 43,950 | 43,400 | 43,700 | 4,909 |
| 2020/09/03 | 44,000 | 44,200 | 43,650 | 43,800 | 4,840 |
| 2020/09/02 | 43,750 | 43,750 | 43,050 | 43,600 | 6,782 |
| 2020/09/01 | 43,750 | 43,750 | 42,900 | 43,100 | 8,535 |
| 2020/08/31 | 42,300 | 43,800 | 42,300 | 43,700 | 13,718 |
| 2020/08/28 | 41,900 | 42,700 | 41,900 | 42,450 | 8,388 |
| 2020/08/27 | 42,400 | 42,500 | 41,950 | 42,300 | 8,432 |
| 2020/08/26 | 42,400 | 42,600 | 41,900 | 42,350 | 9,389 |
| 2020/08/25 | 42,150 | 42,600 | 42,000 | 42,450 | 4,747 |
| 2020/08/24 | 41,650 | 42,050 | 41,550 | 41,950 | 4,646 |
| 2020/08/21 | 41,400 | 42,450 | 41,250 | 41,950 | 7,161 |
| 2020/08/20 | 41,050 | 41,700 | 40,850 | 41,650 | 6,375 |
| 2020/08/19 | 41,350 | 41,500 | 41,000 | 41,300 | 6,532 |
| 2020/08/18 | 41,450 | 41,650 | 41,350 | 41,650 | 3,270 |
| 2020/08/17 | 41,600 | 41,750 | 41,400 | 41,450 | 5,010 |
| 2020/08/14 | 41,950 | 42,200 | 41,650 | 41,750 | 4,212 |
| 2020/08/13 | 41,750 | 42,150 | 41,300 | 41,950 | 4,740 |
| 2020/08/12 | 42,200 | 42,300 | 41,550 | 41,700 | 3,281 |
| 2020/08/11 | 41,500 | 42,300 | 41,500 | 41,950 | 4,076 |
| 2020/08/07 | 41,700 | 42,300 | 41,100 | 41,200 | 4,802 |
| 2020/08/06 | 41,850 | 42,650 | 40,650 | 42,200 | 9,228 |
| 2020/08/05 | 41,950 | 42,600 | 41,750 | 41,750 | 3,411 |
| 2020/08/04 | 41,750 | 42,600 | 41,000 | 42,400 | 4,243 |
| 2020/08/03 | 41,700 | 42,350 | 41,050 | 41,050 | 7,466 |
| 2020/07/31 | 42,350 | 42,950 | 41,500 | 42,400 | 6,996 |
| 2020/07/30 | 43,350 | 43,800 | 42,250 | 43,150 | 11,721 |
| 2020/07/30 | 1 -> 2.00 分割 | ||||
| 2020/07/29 | 92,000 | 93,400 | 90,900 | 91,400 | 8,354 |
| 2020/07/28 | 93,500 | 94,100 | 92,000 | 93,000 | 4,556 |
| 2020/07/27 | 91,900 | 93,600 | 90,700 | 92,100 | 4,722 |
| 2020/07/22 | 90,400 | 91,200 | 89,900 | 90,400 | 2,979 |
| 2020/07/21 | 90,700 | 91,700 | 90,000 | 90,000 | 3,478 |
| 2020/07/20 | 91,100 | 91,300 | 88,600 | 89,200 | 3,473 |
| 2020/07/17 | 91,000 | 91,400 | 89,200 | 91,100 | 3,181 |
| 2020/07/16 | 92,000 | 92,000 | 90,700 | 91,300 | 2,919 |
| 2020/07/15 | 90,500 | 91,400 | 90,100 | 91,100 | 3,138 |
| 2020/07/14 | 87,500 | 90,400 | 87,400 | 89,700 | 3,020 |
| 2020/07/13 | 85,000 | 86,800 | 85,000 | 86,500 | 3,741 |
| 2020/07/10 | 86,000 | 86,400 | 83,600 | 85,300 | 4,181 |
| 2020/07/09 | 88,000 | 88,400 | 86,100 | 87,000 | 4,471 |
| 2020/07/08 | 90,000 | 90,300 | 87,800 | 88,000 | 6,859 |
| 2020/07/07 | 92,200 | 92,700 | 89,200 | 90,300 | 4,621 |
| 2020/07/06 | 93,900 | 93,900 | 92,200 | 92,200 | 2,396 |
| 2020/07/03 | 94,700 | 95,400 | 92,900 | 93,900 | 2,162 |
| 2020/07/02 | 95,800 | 96,300 | 94,400 | 94,500 | 1,767 |
| 2020/07/01 | 95,500 | 96,300 | 95,100 | 95,400 | 1,670 |
| 2020/06/30 | 95,500 | 95,500 | 93,900 | 95,300 | 2,340 |
| 2020/06/29 | 95,400 | 95,400 | 91,900 | 93,700 | 3,248 |
| 2020/06/26 | 94,600 | 95,900 | 94,100 | 95,900 | 1,007 |
| 2020/06/25 | 94,700 | 95,500 | 93,600 | 94,600 | 1,367 |
| 2020/06/24 | 95,400 | 95,900 | 94,600 | 95,000 | 1,400 |
| 2020/06/23 | 95,700 | 96,100 | 94,400 | 94,900 | 1,056 |
| 2020/06/22 | 94,700 | 96,000 | 94,200 | 94,900 | 1,421 |
| 2020/06/19 | 94,400 | 95,400 | 93,900 | 95,100 | 981 |
| 2020/06/18 | 96,000 | 96,000 | 93,700 | 94,400 | 1,861 |
| 2020/06/17 | 95,300 | 95,900 | 93,600 | 95,900 | 927 |
| 2020/06/16 | 92,300 | 95,200 | 92,300 | 94,600 | 2,364 |
| 2020/06/15 | 96,000 | 96,700 | 91,200 | 91,200 | 1,837 |
| 2020/06/12 | 91,600 | 95,600 | 90,400 | 95,400 | 4,388 |
| 2020/06/11 | 97,300 | 97,600 | 94,600 | 94,800 | 3,099 |
| 2020/06/10 | 99,000 | 99,300 | 97,300 | 97,300 | 1,541 |
| 2020/06/09 | 97,200 | 99,200 | 96,400 | 98,000 | 2,491 |
| 2020/06/08 | 94,400 | 97,300 | 94,300 | 95,900 | 3,294 |
| 2020/06/05 | 91,500 | 93,700 | 91,300 | 93,400 | 1,608 |
| 2020/06/04 | 93,400 | 93,400 | 91,400 | 91,500 | 1,974 |
| 2020/06/03 | 92,400 | 93,000 | 90,500 | 92,000 | 2,900 |
| 2020/06/02 | 91,300 | 91,900 | 90,700 | 90,900 | 1,340 |
| 2020/06/01 | 91,700 | 91,800 | 89,700 | 90,000 | 2,352 |
| 2020/05/29 | 91,000 | 92,200 | 90,000 | 90,400 | 5,403 |
| 2020/05/28 | 88,800 | 91,500 | 88,600 | 90,400 | 3,963 |
| 2020/05/27 | 86,700 | 88,500 | 86,000 | 87,900 | 3,155 |
| 2020/05/26 | 86,400 | 86,400 | 85,300 | 85,900 | 1,905 |
| 2020/05/25 | 84,300 | 85,300 | 83,800 | 85,000 | 1,665 |
| 2020/05/22 | 84,900 | 84,900 | 83,200 | 83,700 | 1,467 |
| 2020/05/21 | 84,800 | 85,600 | 83,600 | 84,300 | 1,848 |
| 2020/05/20 | 83,100 | 84,500 | 82,400 | 84,500 | 1,268 |
| 2020/05/19 | 84,300 | 84,300 | 81,800 | 82,900 | 2,942 |
| 2020/05/18 | 81,300 | 82,300 | 80,300 | 81,500 | 2,853 |
| 2020/05/15 | 84,400 | 84,400 | 79,900 | 81,100 | 4,894 |
| 2020/05/14 | 84,400 | 84,600 | 83,200 | 84,400 | 2,588 |
| 2020/05/13 | 85,100 | 85,900 | 84,200 | 84,500 | 3,096 |
| 2020/05/12 | 90,900 | 90,900 | 86,900 | 87,200 | 2,711 |
| 2020/05/11 | 89,800 | 90,700 | 88,600 | 90,500 | 3,283 |
| 2020/05/08 | 85,500 | 89,400 | 85,400 | 88,700 | 5,200 |
| 2020/05/07 | 84,600 | 85,900 | 84,500 | 85,600 | 2,466 |
| 2020/05/01 | 85,700 | 86,800 | 84,600 | 85,000 | 2,512 |
| 2020/04/30 | 86,600 | 87,800 | 85,300 | 86,200 | 2,860 |
| 2020/04/28 | 89,400 | 90,200 | 84,500 | 84,500 | 3,919 |
| 2020/04/27 | 85,700 | 88,400 | 84,100 | 88,000 | 4,677 |
| 2020/04/24 | 84,300 | 85,800 | 83,200 | 84,200 | 3,675 |
| 2020/04/23 | 79,500 | 85,300 | 79,400 | 84,300 | 6,403 |
| 2020/04/22 | 79,000 | 80,600 | 78,300 | 78,800 | 2,529 |
| 2020/04/21 | 82,000 | 82,300 | 79,200 | 80,800 | 4,291 |
| 2020/04/20 | 82,400 | 83,000 | 81,000 | 82,200 | 2,759 |
| 2020/04/17 | 81,900 | 82,300 | 80,700 | 82,300 | 3,665 |
| 2020/04/16 | 80,500 | 81,800 | 78,500 | 81,800 | 2,463 |
| 2020/04/15 | 82,000 | 82,400 | 79,400 | 80,400 | 3,237 |
| 2020/04/14 | 79,300 | 81,400 | 77,600 | 80,900 | 4,372 |
| 2020/04/13 | 78,000 | 80,000 | 77,000 | 77,800 | 5,939 |
| 2020/04/10 | 78,000 | 79,200 | 76,200 | 77,800 | 3,673 |
| 2020/04/09 | 78,400 | 79,000 | 75,100 | 76,700 | 6,885 |
| 2020/04/08 | 79,600 | 79,600 | 74,300 | 76,900 | 7,201 |
| 2020/04/07 | 76,700 | 79,500 | 74,000 | 78,100 | 8,546 |
| 2020/04/06 | 70,500 | 74,400 | 70,500 | 72,200 | 5,221 |
| 2020/04/03 | 74,800 | 76,100 | 72,500 | 73,400 | 3,849 |
| 2020/04/02 | 77,000 | 79,100 | 74,900 | 76,100 | 5,772 |
| 2020/04/01 | 83,900 | 83,900 | 78,000 | 80,000 | 5,606 |
| 2020/03/31 | 88,000 | 88,000 | 82,600 | 85,500 | 6,732 |
| 2020/03/30 | 87,900 | 89,800 | 85,800 | 89,500 | 6,779 |
| 2020/03/27 | 85,900 | 89,400 | 83,800 | 89,400 | 9,507 |
| 2020/03/26 | 83,000 | 86,600 | 79,900 | 83,700 | 7,930 |
| 2020/03/25 | 87,000 | 87,000 | 78,300 | 83,500 | 8,591 |
| 2020/03/24 | 66,500 | 73,500 | 66,200 | 73,500 | 6,400 |
| 2020/03/23 | 62,600 | 65,200 | 60,100 | 63,500 | 8,833 |
| 2020/03/19 | 73,900 | 75,900 | 61,100 | 61,600 | 6,736 |
| 2020/03/18 | 82,200 | 85,000 | 75,000 | 75,000 | 5,389 |
| 2020/03/17 | 78,800 | 83,300 | 77,400 | 80,700 | 6,313 |
| 2020/03/16 | 83,100 | 86,300 | 80,000 | 82,100 | 5,712 |
| 2020/03/13 | 82,900 | 88,400 | 77,100 | 82,400 | 8,412 |
| 2020/03/12 | 94,200 | 96,300 | 91,200 | 92,100 | 8,357 |
| 2020/03/11 | 96,700 | 99,000 | 95,500 | 96,300 | 4,470 |
| 2020/03/10 | 89,000 | 95,600 | 87,600 | 95,500 | 7,263 |
| 2020/03/09 | 99,900 | 101,400 | 95,300 | 96,300 | 8,264 |
| 2020/03/06 | 104,900 | 105,600 | 102,200 | 103,000 | 4,455 |
| 2020/03/05 | 104,800 | 106,200 | 103,500 | 105,800 | 2,849 |
| 2020/03/04 | 101,000 | 103,100 | 100,900 | 103,100 | 2,609 |
| 2020/03/03 | 107,700 | 107,700 | 101,200 | 101,400 | 3,689 |
| 2020/03/02 | 97,600 | 103,600 | 97,600 | 102,700 | 3,858 |
| 2020/02/28 | 102,100 | 102,600 | 100,000 | 100,600 | 7,621 |
| 2020/02/27 | 105,300 | 106,200 | 104,400 | 105,000 | 3,310 |
| 2020/02/26 | 105,400 | 107,200 | 105,400 | 105,500 | 3,137 |
| 2020/02/25 | 109,000 | 109,900 | 107,500 | 108,300 | 3,469 |
| 2020/02/21 | 112,000 | 112,000 | 110,200 | 110,400 | 2,341 |
| 2020/02/20 | 111,300 | 112,300 | 110,500 | 112,300 | 3,092 |
| 2020/02/19 | 111,200 | 112,000 | 110,300 | 110,700 | 1,480 |
| 2020/02/18 | 112,600 | 112,600 | 111,000 | 111,300 | 1,700 |
| 2020/02/17 | 113,300 | 113,500 | 112,500 | 112,500 | 1,770 |
| 2020/02/14 | 114,000 | 114,000 | 112,800 | 113,500 | 1,692 |
| 2020/02/13 | 113,000 | 113,900 | 112,900 | 113,100 | 1,077 |
| 2020/02/12 | 112,600 | 113,200 | 112,400 | 113,000 | 1,377 |
| 2020/02/10 | 112,600 | 113,400 | 112,400 | 112,600 | 1,719 |
| 2020/02/07 | 114,300 | 114,400 | 112,700 | 113,100 | 1,652 |
| 2020/02/06 | 114,500 | 114,700 | 113,600 | 113,700 | 1,635 |
| 2020/02/05 | 115,000 | 115,400 | 113,400 | 113,800 | 3,392 |
| 2020/02/04 | 113,800 | 114,800 | 113,100 | 114,700 | 1,363 |
| 2020/02/03 | 113,100 | 114,600 | 113,000 | 113,800 | 2,217 |
| 2020/01/31 | 113,000 | 115,200 | 113,000 | 114,700 | 2,859 |
| 2020/01/30 | 112,300 | 113,300 | 112,200 | 112,600 | 2,955 |
| 2020/01/29 | 115,800 | 115,800 | 115,000 | 115,100 | 1,172 |
| 2020/01/28 | 115,800 | 116,100 | 114,700 | 115,800 | 1,208 |
| 2020/01/27 | 116,200 | 116,300 | 115,600 | 115,800 | 1,722 |
| 2020/01/24 | 116,200 | 116,700 | 116,000 | 116,500 | 1,877 |
| 2020/01/23 | 116,800 | 116,800 | 115,700 | 116,400 | 998 |
| 2020/01/22 | 116,300 | 116,600 | 115,800 | 116,600 | 859 |
| 2020/01/21 | 116,800 | 116,800 | 116,100 | 116,100 | 833 |
| 2020/01/20 | 116,500 | 116,600 | 115,900 | 116,400 | 884 |
| 2020/01/17 | 115,500 | 116,000 | 115,200 | 116,000 | 1,012 |
| 2020/01/16 | 115,200 | 115,500 | 114,700 | 115,100 | 873 |
| 2020/01/15 | 116,000 | 116,100 | 114,600 | 114,600 | 1,702 |
| 2020/01/14 | 116,700 | 117,200 | 115,600 | 115,800 | 2,139 |
| 2020/01/10 | 116,200 | 116,700 | 115,800 | 116,700 | 1,897 |
| 2020/01/09 | 115,100 | 115,800 | 114,200 | 115,300 | 3,228 |
| 2020/01/08 | 116,600 | 116,900 | 114,500 | 114,500 | 2,176 |
| 2020/01/07 | 118,300 | 118,300 | 116,500 | 116,500 | 1,566 |
| 2020/01/06 | 117,000 | 118,000 | 116,900 | 117,800 | 1,582 |