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 |
|---|---|---|---|---|---|
| 2018/12/28 | 103,200 | 104,500 | 103,000 | 104,100 | 531 |
| 2018/12/27 | 106,300 | 106,300 | 103,000 | 103,900 | 950 |
| 2018/12/26 | 106,500 | 106,500 | 101,500 | 103,900 | 1,120 |
| 2018/12/25 | 103,000 | 111,000 | 102,000 | 109,600 | 1,974 |
| 2018/12/21 | 107,400 | 107,900 | 105,600 | 107,600 | 949 |
| 2018/12/20 | 109,100 | 109,100 | 106,600 | 107,100 | 922 |
| 2018/12/19 | 109,900 | 110,100 | 109,100 | 109,100 | 471 |
| 2018/12/18 | 110,000 | 110,300 | 109,400 | 109,400 | 612 |
| 2018/12/17 | 110,500 | 110,800 | 110,000 | 110,300 | 282 |
| 2018/12/14 | 110,200 | 110,500 | 109,700 | 110,000 | 367 |
| 2018/12/13 | 109,000 | 110,300 | 109,000 | 109,800 | 350 |
| 2018/12/12 | 109,100 | 109,400 | 108,900 | 108,900 | 198 |
| 2018/12/11 | 109,000 | 109,600 | 108,400 | 108,900 | 1,094 |
| 2018/12/10 | 110,600 | 110,600 | 108,900 | 109,500 | 656 |
| 2018/12/07 | 111,000 | 111,000 | 110,100 | 110,200 | 365 |
| 2018/12/06 | 111,200 | 111,200 | 110,600 | 110,700 | 368 |
| 2018/12/05 | 110,500 | 111,200 | 110,200 | 110,700 | 265 |
| 2018/12/04 | 111,000 | 111,100 | 110,000 | 110,800 | 289 |
| 2018/12/03 | 110,700 | 111,100 | 110,100 | 110,200 | 741 |
| 2018/11/30 | 110,400 | 110,600 | 109,900 | 110,300 | 222 |
| 2018/11/29 | 110,000 | 110,300 | 109,600 | 109,600 | 403 |
| 2018/11/28 | 109,100 | 110,900 | 109,100 | 109,300 | 620 |
| 2018/11/27 | 109,300 | 109,300 | 108,500 | 109,000 | 301 |
| 2018/11/26 | 108,300 | 109,000 | 108,300 | 108,600 | 517 |
| 2018/11/22 | 109,000 | 109,700 | 108,200 | 108,300 | 260 |
| 2018/11/21 | 108,000 | 108,800 | 108,000 | 108,300 | 172 |
| 2018/11/20 | 108,300 | 108,900 | 107,900 | 108,300 | 177 |
| 2018/11/19 | 108,300 | 108,600 | 107,800 | 108,300 | 121 |
| 2018/11/16 | 108,100 | 109,000 | 107,900 | 108,200 | 317 |
| 2018/11/15 | 108,300 | 108,800 | 108,000 | 108,400 | 218 |
| 2018/11/14 | 108,300 | 110,000 | 108,200 | 108,400 | 475 |
| 2018/11/13 | 108,800 | 108,900 | 108,300 | 108,500 | 205 |
| 2018/11/12 | 108,900 | 109,600 | 108,700 | 109,000 | 276 |
| 2018/11/09 | 109,800 | 109,900 | 109,200 | 109,200 | 318 |
| 2018/11/08 | 108,800 | 110,100 | 108,800 | 109,800 | 307 |
| 2018/11/07 | 109,000 | 109,300 | 109,000 | 109,100 | 160 |
| 2018/11/06 | 109,200 | 109,500 | 108,700 | 109,000 | 180 |
| 2018/11/05 | 109,400 | 109,900 | 109,200 | 109,200 | 165 |
| 2018/11/02 | 110,000 | 110,200 | 109,200 | 109,800 | 138 |
| 2018/11/01 | 109,200 | 109,800 | 108,800 | 109,500 | 223 |
| 2018/10/31 | 108,600 | 109,200 | 108,000 | 108,900 | 155 |
| 2018/10/30 | 107,900 | 109,800 | 107,000 | 108,600 | 922 |
| 2018/10/29 | 109,700 | 110,900 | 109,500 | 109,600 | 333 |
| 2018/10/26 | 110,500 | 110,800 | 109,900 | 110,300 | 292 |
| 2018/10/25 | 110,800 | 110,800 | 110,000 | 110,100 | 416 |
| 2018/10/24 | 111,300 | 111,400 | 110,500 | 111,000 | 356 |
| 2018/10/23 | 111,600 | 111,900 | 111,300 | 111,300 | 124 |
| 2018/10/22 | 111,600 | 112,500 | 111,200 | 111,700 | 276 |
| 2018/10/19 | 112,200 | 112,200 | 111,800 | 111,900 | 126 |
| 2018/10/18 | 111,900 | 112,300 | 111,900 | 112,000 | 193 |
| 2018/10/17 | 112,000 | 112,000 | 111,700 | 111,800 | 133 |
| 2018/10/16 | 111,800 | 111,800 | 111,100 | 111,800 | 217 |
| 2018/10/15 | 112,300 | 112,300 | 111,100 | 111,100 | 282 |
| 2018/10/12 | 112,500 | 112,500 | 111,300 | 111,500 | 562 |
| 2018/10/11 | 112,000 | 112,500 | 110,500 | 112,300 | 454 |
| 2018/10/10 | 114,000 | 114,000 | 113,000 | 113,100 | 349 |
| 2018/10/09 | 114,000 | 114,300 | 113,700 | 113,900 | 191 |
| 2018/10/05 | 114,000 | 114,200 | 113,300 | 114,200 | 471 |
| 2018/10/04 | 113,500 | 114,100 | 113,400 | 114,100 | 484 |
| 2018/10/03 | 113,700 | 114,300 | 113,700 | 114,100 | 173 |
| 2018/10/02 | 113,600 | 114,500 | 113,200 | 114,300 | 336 |
| 2018/10/01 | 113,900 | 114,100 | 113,500 | 113,600 | 286 |
| 2018/09/28 | 113,900 | 113,900 | 113,500 | 113,600 | 295 |
| 2018/09/27 | 113,600 | 113,700 | 113,300 | 113,500 | 192 |
| 2018/09/26 | 113,000 | 114,000 | 112,900 | 113,600 | 405 |
| 2018/09/25 | 112,100 | 113,000 | 112,100 | 113,000 | 363 |
| 2018/09/21 | 111,700 | 112,900 | 111,600 | 112,900 | 1,152 |
| 2018/09/20 | 111,900 | 111,900 | 111,700 | 111,700 | 166 |
| 2018/09/19 | 111,600 | 112,200 | 111,600 | 111,900 | 258 |
| 2018/09/18 | 111,000 | 112,700 | 111,000 | 111,800 | 735 |
| 2018/09/14 | 111,000 | 111,300 | 110,800 | 110,900 | 637 |
| 2018/09/13 | 111,100 | 111,500 | 111,100 | 111,400 | 144 |
| 2018/09/12 | 111,600 | 111,600 | 111,300 | 111,600 | 152 |
| 2018/09/11 | 111,300 | 111,800 | 111,000 | 111,600 | 319 |
| 2018/09/10 | 111,000 | 111,700 | 111,000 | 111,300 | 260 |
| 2018/09/07 | 111,900 | 111,900 | 111,100 | 111,100 | 173 |
| 2018/09/06 | 111,600 | 111,900 | 111,400 | 111,900 | 131 |
| 2018/09/05 | 111,500 | 111,900 | 111,500 | 111,700 | 133 |
| 2018/09/04 | 112,000 | 112,000 | 111,500 | 111,900 | 205 |
| 2018/09/03 | 111,900 | 112,100 | 111,600 | 111,600 | 115 |
| 2018/08/31 | 112,600 | 112,600 | 111,800 | 111,900 | 339 |
| 2018/08/30 | 112,800 | 112,900 | 111,700 | 112,900 | 159 |
| 2018/08/29 | 111,100 | 112,600 | 111,100 | 112,200 | 471 |
| 2018/08/28 | 111,200 | 111,400 | 111,000 | 111,400 | 230 |
| 2018/08/27 | 111,600 | 111,800 | 111,100 | 111,100 | 597 |
| 2018/08/24 | 112,200 | 112,700 | 111,600 | 111,800 | 434 |
| 2018/08/23 | 112,100 | 112,200 | 111,800 | 112,000 | 171 |
| 2018/08/22 | 112,400 | 112,400 | 111,800 | 112,100 | 252 |
| 2018/08/21 | 112,000 | 112,600 | 112,000 | 112,600 | 145 |
| 2018/08/20 | 111,900 | 112,600 | 111,900 | 112,600 | 146 |
| 2018/08/17 | 112,300 | 112,600 | 112,000 | 112,100 | 180 |
| 2018/08/16 | 112,200 | 112,300 | 111,800 | 112,100 | 432 |
| 2018/08/15 | 113,000 | 113,000 | 112,300 | 112,400 | 268 |
| 2018/08/14 | 112,100 | 113,100 | 112,100 | 112,700 | 355 |
| 2018/08/13 | 113,200 | 113,500 | 112,200 | 112,200 | 912 |
| 2018/08/10 | 113,600 | 114,200 | 113,400 | 113,500 | 386 |
| 2018/08/09 | 113,900 | 114,000 | 113,700 | 113,800 | 196 |
| 2018/08/08 | 113,700 | 114,100 | 113,700 | 114,100 | 294 |
| 2018/08/07 | 114,000 | 114,300 | 113,600 | 113,900 | 319 |
| 2018/08/06 | 114,000 | 114,600 | 114,000 | 114,400 | 355 |
| 2018/08/03 | 114,200 | 114,300 | 114,000 | 114,300 | 288 |
| 2018/08/02 | 114,700 | 115,200 | 114,300 | 114,300 | 192 |
| 2018/08/01 | 114,700 | 115,000 | 114,100 | 114,100 | 755 |
| 2018/07/31 | 114,600 | 115,300 | 114,600 | 115,200 | 504 |
| 2018/07/30 | 114,600 | 115,700 | 114,000 | 115,200 | 1,394 |
| 2018/07/27 | 114,700 | 115,000 | 114,600 | 114,600 | 252 |
| 2018/07/26 | 115,500 | 115,700 | 114,800 | 114,900 | 243 |
| 2018/07/25 | 115,200 | 115,900 | 115,200 | 115,800 | 127 |
| 2018/07/24 | 115,400 | 115,400 | 115,000 | 115,200 | 229 |
| 2018/07/23 | 115,700 | 116,200 | 115,700 | 115,700 | 230 |
| 2018/07/20 | 116,300 | 116,500 | 115,700 | 116,500 | 329 |
| 2018/07/19 | 116,400 | 116,400 | 115,600 | 116,200 | 132 |
| 2018/07/18 | 116,000 | 116,400 | 115,500 | 116,000 | 340 |
| 2018/07/17 | 116,200 | 116,300 | 115,700 | 116,000 | 247 |
| 2018/07/13 | 117,000 | 117,100 | 116,100 | 116,400 | 266 |
| 2018/07/12 | 116,600 | 116,900 | 116,200 | 116,900 | 286 |
| 2018/07/11 | 117,300 | 117,400 | 116,500 | 116,800 | 228 |
| 2018/07/10 | 117,200 | 117,200 | 116,300 | 117,100 | 711 |
| 2018/07/09 | 116,300 | 117,200 | 116,300 | 117,200 | 925 |
| 2018/07/06 | 115,000 | 116,300 | 114,700 | 116,300 | 913 |
| 2018/07/05 | 115,200 | 115,300 | 114,600 | 114,900 | 317 |
| 2018/07/04 | 115,200 | 115,200 | 114,900 | 115,100 | 273 |
| 2018/07/03 | 114,800 | 115,200 | 114,200 | 115,200 | 566 |
| 2018/07/02 | 114,500 | 115,000 | 114,200 | 114,200 | 457 |
| 2018/06/29 | 114,400 | 114,800 | 114,100 | 114,300 | 682 |
| 2018/06/28 | 114,700 | 114,700 | 114,300 | 114,400 | 689 |
| 2018/06/27 | 114,500 | 115,100 | 114,200 | 114,800 | 2,002 |
| 2018/06/26 | 117,800 | 118,700 | 117,500 | 118,700 | 1,615 |
| 2018/06/25 | 117,800 | 118,100 | 117,500 | 117,700 | 684 |
| 2018/06/22 | 116,900 | 117,500 | 116,900 | 117,300 | 402 |
| 2018/06/21 | 116,600 | 117,100 | 116,500 | 117,000 | 539 |
| 2018/06/20 | 116,500 | 116,900 | 116,500 | 116,700 | 341 |
| 2018/06/19 | 116,800 | 117,000 | 116,500 | 116,600 | 395 |
| 2018/06/18 | 117,000 | 117,100 | 116,800 | 116,800 | 488 |
| 2018/06/15 | 116,900 | 117,200 | 116,900 | 117,000 | 201 |
| 2018/06/14 | 116,900 | 117,300 | 116,900 | 117,200 | 311 |
| 2018/06/13 | 116,800 | 117,200 | 116,800 | 116,900 | 251 |
| 2018/06/12 | 117,000 | 117,200 | 116,800 | 116,900 | 166 |
| 2018/06/11 | 116,900 | 117,200 | 116,700 | 116,800 | 400 |
| 2018/06/08 | 116,900 | 117,000 | 116,300 | 116,600 | 659 |
| 2018/06/07 | 117,000 | 117,200 | 116,800 | 116,900 | 213 |
| 2018/06/06 | 116,600 | 117,200 | 116,600 | 116,900 | 255 |
| 2018/06/05 | 117,000 | 117,200 | 116,500 | 116,600 | 260 |
| 2018/06/04 | 117,400 | 117,700 | 116,200 | 116,700 | 533 |
| 2018/06/01 | 117,000 | 117,700 | 116,200 | 117,100 | 541 |
| 2018/05/31 | 116,700 | 117,000 | 116,100 | 116,700 | 705 |
| 2018/05/30 | 116,400 | 117,300 | 116,300 | 116,700 | 621 |
| 2018/05/29 | 115,800 | 116,800 | 115,800 | 116,300 | 546 |
| 2018/05/28 | 115,800 | 116,200 | 115,700 | 115,700 | 273 |
| 2018/05/25 | 115,700 | 116,500 | 115,600 | 115,700 | 276 |
| 2018/05/24 | 116,200 | 116,300 | 115,700 | 115,700 | 341 |
| 2018/05/23 | 116,800 | 116,800 | 116,100 | 116,200 | 403 |
| 2018/05/22 | 116,200 | 116,900 | 116,100 | 116,600 | 669 |
| 2018/05/21 | 115,800 | 116,800 | 115,400 | 116,700 | 466 |
| 2018/05/18 | 116,300 | 116,300 | 115,200 | 115,200 | 539 |
| 2018/05/17 | 115,600 | 116,500 | 115,500 | 115,900 | 321 |
| 2018/05/16 | 116,100 | 116,200 | 115,700 | 115,800 | 323 |
| 2018/05/15 | 116,900 | 117,300 | 116,200 | 116,200 | 516 |
| 2018/05/14 | 117,800 | 117,900 | 117,000 | 117,300 | 577 |
| 2018/05/11 | 117,800 | 118,200 | 117,700 | 117,900 | 343 |
| 2018/05/10 | 118,300 | 118,400 | 116,800 | 117,900 | 518 |
| 2018/05/09 | 118,700 | 118,800 | 118,000 | 118,100 | 479 |
| 2018/05/08 | 118,000 | 118,700 | 118,000 | 118,700 | 571 |
| 2018/05/07 | 117,900 | 118,000 | 117,200 | 118,000 | 534 |
| 2018/05/02 | 117,000 | 118,000 | 117,000 | 117,400 | 620 |
| 2018/05/01 | 116,400 | 117,700 | 116,300 | 117,000 | 610 |
| 2018/04/27 | 115,200 | 116,100 | 115,200 | 116,000 | 570 |
| 2018/04/26 | 115,200 | 115,500 | 114,800 | 115,100 | 679 |
| 2018/04/25 | 115,000 | 115,400 | 114,300 | 115,300 | 824 |
| 2018/04/24 | 114,400 | 115,100 | 114,200 | 115,000 | 655 |
| 2018/04/23 | 114,400 | 114,800 | 114,100 | 114,400 | 371 |
| 2018/04/20 | 114,800 | 114,800 | 114,400 | 114,400 | 228 |
| 2018/04/19 | 114,700 | 114,900 | 114,400 | 114,600 | 241 |
| 2018/04/18 | 114,000 | 114,700 | 113,800 | 114,700 | 919 |
| 2018/04/17 | 113,800 | 114,100 | 113,300 | 113,700 | 649 |
| 2018/04/16 | 114,000 | 114,100 | 113,100 | 113,100 | 923 |
| 2018/04/13 | 112,800 | 114,000 | 112,600 | 113,200 | 850 |
| 2018/04/12 | 112,000 | 112,700 | 112,000 | 112,700 | 565 |
| 2018/04/11 | 112,500 | 112,700 | 112,100 | 112,100 | 534 |
| 2018/04/10 | 111,800 | 112,500 | 111,800 | 112,300 | 732 |
| 2018/04/09 | 111,800 | 112,300 | 111,600 | 112,100 | 274 |
| 2018/04/06 | 112,200 | 112,200 | 111,400 | 111,500 | 469 |
| 2018/04/05 | 112,400 | 112,600 | 111,900 | 112,000 | 631 |
| 2018/04/04 | 112,100 | 112,600 | 111,800 | 112,200 | 603 |
| 2018/04/03 | 111,500 | 112,000 | 111,400 | 111,800 | 469 |
| 2018/04/02 | 111,400 | 112,000 | 111,400 | 111,700 | 452 |
| 2018/03/30 | 112,000 | 112,300 | 111,400 | 111,400 | 792 |
| 2018/03/29 | 112,600 | 112,600 | 111,900 | 111,900 | 616 |
| 2018/03/28 | 110,800 | 112,600 | 110,800 | 112,400 | 927 |
| 2018/03/27 | 110,400 | 111,300 | 110,400 | 111,300 | 375 |
| 2018/03/26 | 109,900 | 110,900 | 109,800 | 110,200 | 588 |
| 2018/03/23 | 111,000 | 111,000 | 109,800 | 110,000 | 561 |
| 2018/03/22 | 111,100 | 111,900 | 110,800 | 111,300 | 448 |
| 2018/03/20 | 109,900 | 111,200 | 109,900 | 110,900 | 1,015 |
| 2018/03/19 | 111,400 | 112,000 | 111,000 | 111,000 | 540 |
| 2018/03/16 | 111,000 | 111,500 | 110,300 | 111,400 | 455 |
| 2018/03/15 | 109,900 | 111,400 | 109,800 | 110,900 | 775 |
| 2018/03/14 | 109,100 | 109,900 | 109,100 | 109,800 | 215 |
| 2018/03/13 | 109,200 | 110,000 | 109,000 | 109,100 | 684 |
| 2018/03/12 | 108,900 | 109,400 | 108,000 | 108,400 | 641 |
| 2018/03/09 | 108,500 | 109,400 | 108,000 | 108,000 | 396 |
| 2018/03/08 | 108,900 | 109,300 | 108,400 | 108,400 | 364 |
| 2018/03/07 | 109,000 | 109,900 | 108,900 | 108,900 | 413 |
| 2018/03/06 | 108,900 | 109,700 | 108,700 | 109,400 | 284 |
| 2018/03/05 | 108,600 | 108,900 | 108,000 | 108,200 | 874 |
| 2018/03/02 | 110,000 | 110,000 | 108,600 | 109,400 | 873 |
| 2018/03/01 | 111,300 | 111,300 | 110,300 | 110,300 | 684 |
| 2018/02/28 | 111,700 | 111,700 | 111,100 | 111,400 | 546 |
| 2018/02/27 | 112,100 | 112,800 | 111,200 | 111,700 | 1,030 |
| 2018/02/26 | 111,000 | 112,100 | 111,000 | 112,100 | 969 |
| 2018/02/23 | 109,500 | 110,300 | 109,500 | 110,300 | 407 |
| 2018/02/22 | 109,900 | 109,900 | 109,400 | 109,600 | 478 |
| 2018/02/21 | 109,600 | 110,600 | 109,500 | 110,100 | 969 |
| 2018/02/20 | 109,600 | 110,700 | 109,400 | 109,600 | 1,011 |
| 2018/02/19 | 108,800 | 109,200 | 108,100 | 109,000 | 619 |
| 2018/02/16 | 106,800 | 107,600 | 106,300 | 107,100 | 581 |
| 2018/02/15 | 105,300 | 106,800 | 105,300 | 106,100 | 479 |
| 2018/02/14 | 106,200 | 106,200 | 104,700 | 105,800 | 527 |
| 2018/02/13 | 107,400 | 107,400 | 105,200 | 105,200 | 589 |
| 2018/02/09 | 104,800 | 106,600 | 104,300 | 105,100 | 1,112 |
| 2018/02/08 | 105,800 | 107,700 | 105,800 | 107,400 | 759 |
| 2018/02/07 | 107,400 | 108,100 | 105,500 | 105,500 | 1,266 |
| 2018/02/06 | 105,100 | 106,100 | 103,000 | 104,000 | 3,147 |
| 2018/02/05 | 110,000 | 110,100 | 108,500 | 109,100 | 1,921 |
| 2018/02/02 | 111,000 | 111,100 | 110,400 | 110,500 | 955 |
| 2018/02/01 | 110,700 | 111,000 | 110,500 | 110,700 | 653 |
| 2018/01/31 | 110,700 | 111,300 | 110,200 | 110,200 | 1,779 |
| 2018/01/30 | 112,000 | 112,100 | 111,200 | 111,400 | 1,368 |
| 2018/01/29 | 112,100 | 112,500 | 111,900 | 112,000 | 1,153 |
| 2018/01/26 | 112,400 | 112,600 | 112,000 | 112,200 | 1,742 |
| 2018/01/25 | 112,500 | 112,900 | 112,400 | 112,500 | 1,649 |
| 2018/01/24 | 113,200 | 113,400 | 112,500 | 112,700 | 2,341 |
| 2018/01/23 | 113,100 | 113,600 | 111,900 | 113,000 | 11,625 |
| 2018/01/22 | 114,500 | 118,300 | 113,600 | 116,100 | 6,823 |
| 2018/01/19 | 114,400 | 114,700 | 113,800 | 114,200 | 1,264 |
| 2018/01/18 | 113,600 | 115,300 | 113,400 | 114,500 | 1,914 |
| 2018/01/17 | 113,700 | 113,700 | 113,000 | 113,500 | 693 |
| 2018/01/16 | 111,800 | 113,500 | 111,500 | 113,300 | 1,351 |
| 2018/01/15 | 112,500 | 112,500 | 110,900 | 111,800 | 892 |
| 2018/01/12 | 113,500 | 113,500 | 110,900 | 111,200 | 1,266 |
| 2018/01/11 | 111,700 | 113,600 | 111,700 | 112,500 | 635 |
| 2018/01/10 | 110,300 | 111,900 | 110,000 | 111,900 | 558 |
| 2018/01/09 | 110,100 | 110,300 | 109,400 | 109,900 | 1,314 |
| 2018/01/05 | 110,900 | 111,100 | 109,400 | 110,300 | 2,662 |
| 2018/01/04 | 112,200 | 112,200 | 111,000 | 111,300 | 824 |