マリモ地方創生リート投資法人(3470)の株価時系列情報
マリモ地方創生リート投資法人(3470)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 | 112,400 | 111,500 | 111,700 | 573 |
| 2017/12/28 | 112,300 | 112,900 | 112,000 | 112,300 | 348 |
| 2017/12/27 | 111,000 | 112,900 | 110,700 | 112,200 | 1,588 |
| 2017/12/26 | 114,500 | 115,700 | 114,400 | 114,400 | 1,319 |
| 2017/12/25 | 115,400 | 115,900 | 114,800 | 114,900 | 775 |
| 2017/12/22 | 115,000 | 116,500 | 115,000 | 115,300 | 451 |
| 2017/12/21 | 115,000 | 115,500 | 114,900 | 115,300 | 455 |
| 2017/12/20 | 115,000 | 115,900 | 115,000 | 115,300 | 364 |
| 2017/12/19 | 116,000 | 116,300 | 115,300 | 115,400 | 807 |
| 2017/12/18 | 116,700 | 116,900 | 116,100 | 116,400 | 287 |
| 2017/12/15 | 116,200 | 116,700 | 116,000 | 116,600 | 409 |
| 2017/12/14 | 116,000 | 116,400 | 115,700 | 116,000 | 249 |
| 2017/12/13 | 114,800 | 116,000 | 114,800 | 115,600 | 336 |
| 2017/12/12 | 115,000 | 115,500 | 114,700 | 114,800 | 410 |
| 2017/12/11 | 112,600 | 115,500 | 112,200 | 114,300 | 787 |
| 2017/12/08 | 115,800 | 115,900 | 113,100 | 113,100 | 1,142 |
| 2017/12/07 | 117,300 | 117,400 | 115,600 | 115,800 | 541 |
| 2017/12/06 | 119,300 | 119,300 | 115,000 | 117,300 | 1,060 |
| 2017/12/05 | 120,000 | 120,700 | 117,500 | 120,100 | 1,005 |
| 2017/12/04 | 115,800 | 118,400 | 115,800 | 117,000 | 660 |
| 2017/12/01 | 113,800 | 115,600 | 113,700 | 115,600 | 487 |
| 2017/11/30 | 113,800 | 114,300 | 113,700 | 114,300 | 451 |
| 2017/11/29 | 113,000 | 113,800 | 112,900 | 113,400 | 388 |
| 2017/11/28 | 112,800 | 113,500 | 112,400 | 112,700 | 570 |
| 2017/11/27 | 111,800 | 112,300 | 111,100 | 112,300 | 412 |
| 2017/11/24 | 111,000 | 111,000 | 110,000 | 110,900 | 378 |
| 2017/11/22 | 111,000 | 111,200 | 109,300 | 109,400 | 429 |
| 2017/11/21 | 110,000 | 110,200 | 109,000 | 109,700 | 597 |
| 2017/11/20 | 107,900 | 110,500 | 107,900 | 109,400 | 710 |
| 2017/11/17 | 107,100 | 107,900 | 107,100 | 107,500 | 389 |
| 2017/11/16 | 107,100 | 107,600 | 107,100 | 107,500 | 127 |
| 2017/11/15 | 107,900 | 108,000 | 107,000 | 107,000 | 247 |
| 2017/11/14 | 108,500 | 108,700 | 107,900 | 108,000 | 282 |
| 2017/11/13 | 106,800 | 108,700 | 106,700 | 108,000 | 360 |
| 2017/11/10 | 107,400 | 107,500 | 105,600 | 107,100 | 818 |
| 2017/11/09 | 108,800 | 109,000 | 107,700 | 107,700 | 454 |
| 2017/11/08 | 109,000 | 109,200 | 108,400 | 108,800 | 642 |
| 2017/11/07 | 107,900 | 109,200 | 107,800 | 109,200 | 372 |
| 2017/11/06 | 107,800 | 107,900 | 107,200 | 107,900 | 420 |
| 2017/11/02 | 106,800 | 107,200 | 106,500 | 107,000 | 547 |
| 2017/11/01 | 106,900 | 107,000 | 106,400 | 106,400 | 212 |
| 2017/10/31 | 106,700 | 106,800 | 106,400 | 106,400 | 282 |
| 2017/10/30 | 107,100 | 107,200 | 105,700 | 106,300 | 711 |
| 2017/10/27 | 105,900 | 106,000 | 105,500 | 105,900 | 390 |
| 2017/10/26 | 105,200 | 105,600 | 105,200 | 105,300 | 281 |
| 2017/10/25 | 105,400 | 105,700 | 105,200 | 105,200 | 384 |
| 2017/10/24 | 104,900 | 105,200 | 104,800 | 105,200 | 238 |
| 2017/10/23 | 104,600 | 104,800 | 104,400 | 104,700 | 345 |
| 2017/10/20 | 104,500 | 104,800 | 104,300 | 104,300 | 417 |
| 2017/10/19 | 104,300 | 104,600 | 104,200 | 104,600 | 280 |
| 2017/10/18 | 104,000 | 104,400 | 103,900 | 104,300 | 350 |
| 2017/10/17 | 104,300 | 104,400 | 103,400 | 104,000 | 389 |
| 2017/10/16 | 103,900 | 104,200 | 103,500 | 104,200 | 399 |
| 2017/10/13 | 102,600 | 103,800 | 102,500 | 103,800 | 670 |
| 2017/10/12 | 102,800 | 103,100 | 102,800 | 102,900 | 314 |
| 2017/10/11 | 103,000 | 103,100 | 102,800 | 102,800 | 257 |
| 2017/10/10 | 102,900 | 102,900 | 102,600 | 102,700 | 350 |
| 2017/10/06 | 102,600 | 102,900 | 102,000 | 102,400 | 510 |
| 2017/10/05 | 102,400 | 103,100 | 102,400 | 102,600 | 714 |
| 2017/10/04 | 101,700 | 102,400 | 101,700 | 102,300 | 315 |
| 2017/10/03 | 101,300 | 102,000 | 101,300 | 101,900 | 520 |
| 2017/10/02 | 100,900 | 101,300 | 100,700 | 101,300 | 662 |
| 2017/09/29 | 100,700 | 100,900 | 100,600 | 100,800 | 272 |
| 2017/09/28 | 100,400 | 100,900 | 100,300 | 100,900 | 426 |
| 2017/09/27 | 100,800 | 101,000 | 100,700 | 100,700 | 284 |
| 2017/09/26 | 100,500 | 100,900 | 100,200 | 100,700 | 727 |
| 2017/09/25 | 100,500 | 100,600 | 100,300 | 100,500 | 272 |
| 2017/09/22 | 100,200 | 100,500 | 99,900 | 100,500 | 422 |
| 2017/09/21 | 100,100 | 100,400 | 100,000 | 100,400 | 431 |
| 2017/09/20 | 99,500 | 100,300 | 99,500 | 100,100 | 802 |
| 2017/09/19 | 98,500 | 99,400 | 98,500 | 99,400 | 955 |
| 2017/09/15 | 98,100 | 98,800 | 98,100 | 98,400 | 430 |
| 2017/09/14 | 97,300 | 98,400 | 97,200 | 98,300 | 1,038 |
| 2017/09/13 | 97,300 | 97,500 | 97,000 | 97,100 | 344 |
| 2017/09/12 | 96,300 | 97,500 | 96,300 | 96,700 | 652 |
| 2017/09/11 | 95,800 | 96,400 | 95,800 | 96,300 | 145 |
| 2017/09/08 | 96,500 | 96,500 | 95,600 | 95,800 | 171 |
| 2017/09/07 | 96,400 | 96,900 | 95,400 | 96,500 | 257 |
| 2017/09/06 | 95,100 | 96,400 | 95,100 | 96,100 | 321 |
| 2017/09/05 | 97,500 | 98,000 | 95,600 | 96,000 | 1,166 |
| 2017/09/04 | 98,000 | 98,000 | 97,500 | 97,800 | 289 |
| 2017/09/01 | 97,100 | 97,900 | 97,100 | 97,900 | 308 |
| 2017/08/31 | 97,000 | 97,400 | 97,000 | 97,100 | 323 |
| 2017/08/30 | 97,300 | 97,300 | 96,800 | 97,200 | 330 |
| 2017/08/29 | 96,900 | 97,000 | 96,500 | 96,800 | 334 |
| 2017/08/28 | 97,000 | 97,300 | 96,100 | 96,800 | 539 |
| 2017/08/25 | 96,400 | 97,000 | 96,400 | 96,800 | 328 |
| 2017/08/24 | 96,500 | 96,600 | 96,200 | 96,600 | 235 |
| 2017/08/23 | 96,100 | 96,700 | 96,000 | 96,500 | 283 |
| 2017/08/22 | 95,900 | 96,600 | 95,900 | 96,100 | 354 |
| 2017/08/21 | 96,000 | 96,200 | 95,800 | 96,000 | 339 |
| 2017/08/18 | 95,500 | 96,000 | 95,300 | 95,700 | 339 |
| 2017/08/17 | 95,700 | 96,400 | 95,400 | 95,500 | 347 |
| 2017/08/16 | 95,500 | 96,500 | 95,500 | 95,600 | 289 |
| 2017/08/15 | 95,500 | 95,900 | 95,000 | 95,300 | 368 |
| 2017/08/14 | 95,600 | 95,800 | 95,300 | 95,400 | 402 |
| 2017/08/10 | 95,300 | 96,000 | 95,300 | 95,700 | 325 |
| 2017/08/09 | 95,900 | 96,300 | 95,000 | 95,500 | 746 |
| 2017/08/08 | 96,700 | 96,700 | 95,700 | 96,100 | 727 |
| 2017/08/07 | 95,700 | 96,400 | 95,700 | 96,000 | 365 |
| 2017/08/04 | 95,500 | 95,800 | 95,400 | 95,700 | 321 |
| 2017/08/03 | 94,800 | 95,300 | 94,300 | 95,200 | 993 |
| 2017/08/02 | 94,500 | 94,800 | 94,400 | 94,400 | 631 |
| 2017/08/01 | 94,000 | 94,100 | 93,600 | 94,100 | 373 |
| 2017/07/31 | 94,000 | 94,000 | 93,500 | 93,900 | 307 |
| 2017/07/28 | 94,000 | 94,100 | 93,600 | 93,600 | 382 |
| 2017/07/27 | 92,600 | 93,900 | 92,500 | 93,900 | 441 |
| 2017/07/26 | 92,500 | 92,500 | 92,200 | 92,500 | 627 |
| 2017/07/25 | 92,300 | 92,500 | 92,200 | 92,500 | 286 |
| 2017/07/24 | 92,000 | 92,600 | 92,000 | 92,300 | 513 |
| 2017/07/21 | 92,200 | 92,200 | 91,600 | 92,000 | 447 |
| 2017/07/20 | 92,200 | 92,300 | 91,800 | 92,200 | 415 |
| 2017/07/19 | 91,600 | 92,000 | 91,500 | 91,800 | 304 |
| 2017/07/18 | 91,400 | 91,500 | 91,200 | 91,500 | 235 |
| 2017/07/14 | 91,800 | 91,900 | 91,300 | 91,300 | 139 |
| 2017/07/13 | 91,700 | 91,800 | 91,000 | 91,700 | 569 |
| 2017/07/12 | 90,200 | 91,700 | 90,100 | 91,000 | 1,131 |
| 2017/07/11 | 92,500 | 92,600 | 90,900 | 91,500 | 811 |
| 2017/07/10 | 93,400 | 93,400 | 92,500 | 92,700 | 649 |
| 2017/07/07 | 93,300 | 93,500 | 93,100 | 93,100 | 525 |
| 2017/07/06 | 93,800 | 93,800 | 93,100 | 93,400 | 627 |
| 2017/07/05 | 94,100 | 94,100 | 93,500 | 93,500 | 616 |
| 2017/07/04 | 94,200 | 94,300 | 93,800 | 93,800 | 573 |
| 2017/07/03 | 93,600 | 94,000 | 93,500 | 93,800 | 377 |
| 2017/06/30 | 94,400 | 94,500 | 93,300 | 93,400 | 785 |
| 2017/06/29 | 93,100 | 94,300 | 93,100 | 94,200 | 605 |
| 2017/06/28 | 94,100 | 94,200 | 92,300 | 93,700 | 2,379 |
| 2017/06/27 | 97,500 | 98,000 | 97,000 | 97,900 | 1,775 |
| 2017/06/26 | 96,900 | 97,200 | 96,600 | 97,000 | 1,277 |
| 2017/06/23 | 96,300 | 96,700 | 96,200 | 96,400 | 747 |
| 2017/06/22 | 95,900 | 96,400 | 95,800 | 96,200 | 1,142 |
| 2017/06/21 | 95,800 | 95,900 | 95,600 | 95,900 | 804 |
| 2017/06/20 | 95,700 | 95,800 | 95,300 | 95,800 | 581 |
| 2017/06/19 | 95,500 | 95,600 | 95,100 | 95,400 | 589 |
| 2017/06/16 | 94,800 | 95,400 | 94,700 | 95,100 | 771 |
| 2017/06/15 | 94,500 | 94,900 | 94,200 | 94,900 | 1,043 |
| 2017/06/14 | 95,000 | 95,000 | 94,100 | 94,600 | 646 |
| 2017/06/13 | 94,000 | 94,700 | 94,000 | 94,500 | 495 |
| 2017/06/12 | 93,900 | 94,200 | 93,700 | 94,000 | 634 |
| 2017/06/09 | 93,500 | 94,000 | 93,300 | 93,400 | 572 |
| 2017/06/08 | 93,200 | 93,700 | 93,200 | 93,300 | 416 |
| 2017/06/07 | 93,400 | 93,600 | 93,200 | 93,400 | 428 |
| 2017/06/06 | 93,500 | 93,500 | 93,000 | 93,500 | 298 |
| 2017/06/05 | 93,500 | 93,500 | 92,900 | 93,500 | 439 |
| 2017/06/02 | 92,900 | 93,200 | 92,800 | 92,800 | 737 |
| 2017/06/01 | 92,900 | 93,000 | 92,700 | 92,700 | 547 |
| 2017/05/31 | 92,700 | 93,000 | 92,600 | 92,600 | 447 |
| 2017/05/30 | 92,700 | 93,400 | 92,500 | 92,600 | 1,002 |
| 2017/05/29 | 92,800 | 93,100 | 92,500 | 93,000 | 924 |
| 2017/05/26 | 92,500 | 92,700 | 92,200 | 92,700 | 492 |
| 2017/05/25 | 92,500 | 92,700 | 92,200 | 92,200 | 326 |
| 2017/05/24 | 92,400 | 92,800 | 92,200 | 92,200 | 371 |
| 2017/05/23 | 92,400 | 92,500 | 92,200 | 92,400 | 430 |
| 2017/05/22 | 92,200 | 92,500 | 92,000 | 92,200 | 715 |
| 2017/05/19 | 92,000 | 92,000 | 91,700 | 92,000 | 189 |
| 2017/05/18 | 91,800 | 92,000 | 91,100 | 92,000 | 509 |
| 2017/05/17 | 91,600 | 91,900 | 91,200 | 91,700 | 382 |
| 2017/05/16 | 91,400 | 91,700 | 91,000 | 91,500 | 421 |
| 2017/05/15 | 91,300 | 91,600 | 91,100 | 91,100 | 463 |
| 2017/05/12 | 91,200 | 91,400 | 91,100 | 91,400 | 247 |
| 2017/05/11 | 91,300 | 91,400 | 91,000 | 91,100 | 577 |
| 2017/05/10 | 90,800 | 91,200 | 90,400 | 91,200 | 376 |
| 2017/05/09 | 90,400 | 90,800 | 90,400 | 90,400 | 274 |
| 2017/05/08 | 90,000 | 91,000 | 89,900 | 90,400 | 685 |
| 2017/05/02 | 89,700 | 89,800 | 89,400 | 89,800 | 130 |
| 2017/05/01 | 89,000 | 89,700 | 88,700 | 89,200 | 336 |
| 2017/04/28 | 89,000 | 89,200 | 88,500 | 88,500 | 386 |
| 2017/04/27 | 89,600 | 89,600 | 88,900 | 88,900 | 243 |
| 2017/04/26 | 88,600 | 89,800 | 88,600 | 89,100 | 463 |
| 2017/04/25 | 88,000 | 88,600 | 87,800 | 88,200 | 296 |
| 2017/04/24 | 88,000 | 88,000 | 87,400 | 87,400 | 276 |
| 2017/04/21 | 86,800 | 87,900 | 86,800 | 87,500 | 126 |
| 2017/04/20 | 87,700 | 87,700 | 86,100 | 87,000 | 503 |
| 2017/04/19 | 87,400 | 87,700 | 86,800 | 86,800 | 244 |
| 2017/04/18 | 87,900 | 88,500 | 86,500 | 87,200 | 369 |
| 2017/04/17 | 85,600 | 87,200 | 85,400 | 87,200 | 297 |
| 2017/04/14 | 86,600 | 87,300 | 85,600 | 85,600 | 605 |
| 2017/04/13 | 86,700 | 87,500 | 86,300 | 86,600 | 319 |
| 2017/04/12 | 88,400 | 89,100 | 86,300 | 86,700 | 582 |
| 2017/04/11 | 89,200 | 89,400 | 88,600 | 88,800 | 109 |
| 2017/04/10 | 88,700 | 90,500 | 88,200 | 88,600 | 423 |
| 2017/04/07 | 88,500 | 88,700 | 87,500 | 87,600 | 135 |
| 2017/04/06 | 89,100 | 89,300 | 86,900 | 88,100 | 911 |
| 2017/04/05 | 89,400 | 89,900 | 89,000 | 89,000 | 318 |
| 2017/04/04 | 90,000 | 90,500 | 89,400 | 89,900 | 189 |
| 2017/04/03 | 90,200 | 90,500 | 89,900 | 90,500 | 290 |
| 2017/03/31 | 89,300 | 90,100 | 89,200 | 90,000 | 275 |
| 2017/03/30 | 89,200 | 90,400 | 89,100 | 89,100 | 496 |
| 2017/03/29 | 89,600 | 90,300 | 89,000 | 89,900 | 216 |
| 2017/03/28 | 89,800 | 89,800 | 88,800 | 89,000 | 498 |
| 2017/03/27 | 89,800 | 89,800 | 89,300 | 89,700 | 206 |
| 2017/03/24 | 90,000 | 90,500 | 89,700 | 89,700 | 345 |
| 2017/03/23 | 90,200 | 90,700 | 90,100 | 90,100 | 203 |
| 2017/03/22 | 90,000 | 90,900 | 90,000 | 90,500 | 430 |
| 2017/03/21 | 91,100 | 91,200 | 90,100 | 90,100 | 324 |
| 2017/03/17 | 91,100 | 91,300 | 90,700 | 91,200 | 278 |
| 2017/03/16 | 90,500 | 91,100 | 90,500 | 91,100 | 184 |
| 2017/03/15 | 90,500 | 90,600 | 90,100 | 90,400 | 195 |
| 2017/03/14 | 90,600 | 91,000 | 90,300 | 90,300 | 185 |
| 2017/03/13 | 90,400 | 90,700 | 90,100 | 90,700 | 215 |
| 2017/03/10 | 89,800 | 90,500 | 89,800 | 90,000 | 360 |
| 2017/03/09 | 89,900 | 90,700 | 89,900 | 90,200 | 445 |
| 2017/03/08 | 90,300 | 90,500 | 89,900 | 90,000 | 472 |
| 2017/03/07 | 90,800 | 91,000 | 90,300 | 90,300 | 186 |
| 2017/03/06 | 90,900 | 91,200 | 90,100 | 91,000 | 691 |
| 2017/03/03 | 90,300 | 90,400 | 89,900 | 89,900 | 586 |
| 2017/03/02 | 90,200 | 91,000 | 90,200 | 90,400 | 501 |
| 2017/03/01 | 91,900 | 92,100 | 90,000 | 90,500 | 1,241 |
| 2017/02/28 | 92,400 | 92,600 | 91,100 | 91,400 | 990 |
| 2017/02/27 | 93,300 | 93,600 | 92,400 | 92,400 | 797 |
| 2017/02/24 | 91,900 | 93,200 | 91,600 | 92,900 | 1,215 |
| 2017/02/23 | 91,500 | 91,900 | 91,100 | 91,900 | 397 |
| 2017/02/22 | 90,700 | 91,500 | 90,700 | 91,100 | 830 |
| 2017/02/21 | 90,500 | 91,200 | 90,300 | 90,500 | 681 |
| 2017/02/20 | 90,500 | 90,600 | 89,600 | 90,200 | 1,291 |
| 2017/02/17 | 89,900 | 91,900 | 89,600 | 89,800 | 712 |
| 2017/02/16 | 89,400 | 89,900 | 89,200 | 89,900 | 688 |
| 2017/02/15 | 88,700 | 89,300 | 88,600 | 89,300 | 312 |
| 2017/02/14 | 88,300 | 88,700 | 88,300 | 88,700 | 398 |
| 2017/02/13 | 88,400 | 88,600 | 88,200 | 88,300 | 149 |
| 2017/02/10 | 88,300 | 88,500 | 88,000 | 88,000 | 313 |
| 2017/02/09 | 88,300 | 88,500 | 88,100 | 88,100 | 220 |
| 2017/02/08 | 88,100 | 88,300 | 87,900 | 88,000 | 335 |
| 2017/02/07 | 88,400 | 88,500 | 87,800 | 88,200 | 658 |
| 2017/02/06 | 88,500 | 88,800 | 88,100 | 88,400 | 307 |
| 2017/02/03 | 88,500 | 88,600 | 88,000 | 88,100 | 586 |
| 2017/02/02 | 88,500 | 89,000 | 88,400 | 88,400 | 452 |
| 2017/02/01 | 88,600 | 89,100 | 88,200 | 88,600 | 608 |
| 2017/01/31 | 88,000 | 88,700 | 88,000 | 88,100 | 357 |
| 2017/01/30 | 88,800 | 88,800 | 88,000 | 88,100 | 912 |
| 2017/01/27 | 88,900 | 89,000 | 88,400 | 88,800 | 298 |
| 2017/01/26 | 88,600 | 88,900 | 88,500 | 88,600 | 337 |
| 2017/01/25 | 88,500 | 88,800 | 88,300 | 88,400 | 310 |
| 2017/01/24 | 88,900 | 89,000 | 88,300 | 88,300 | 317 |
| 2017/01/23 | 88,800 | 88,900 | 88,500 | 88,900 | 220 |
| 2017/01/20 | 88,100 | 88,800 | 88,000 | 88,800 | 186 |
| 2017/01/19 | 88,700 | 88,800 | 87,500 | 88,400 | 407 |
| 2017/01/18 | 88,300 | 88,300 | 87,700 | 88,200 | 270 |
| 2017/01/17 | 88,700 | 88,800 | 87,800 | 88,000 | 343 |
| 2017/01/16 | 88,500 | 88,900 | 88,000 | 88,200 | 277 |
| 2017/01/13 | 88,300 | 88,500 | 87,700 | 88,300 | 340 |
| 2017/01/12 | 89,100 | 89,400 | 87,300 | 87,900 | 666 |
| 2017/01/11 | 89,000 | 89,000 | 87,500 | 88,800 | 631 |
| 2017/01/10 | 86,700 | 89,500 | 86,700 | 87,600 | 2,109 |
| 2017/01/06 | 84,800 | 86,000 | 83,600 | 85,700 | 1,424 |
| 2017/01/05 | 82,400 | 83,400 | 82,100 | 83,200 | 842 |
| 2017/01/04 | 81,700 | 82,500 | 81,700 | 82,200 | 363 |