ザイマックス・リート投資法人(3488)の株価時系列情報
ザイマックス・リート投資法人(3488)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 | 109,700 | 110,000 | 108,900 | 110,000 | 786 |
| 2018/12/27 | 109,300 | 110,900 | 108,700 | 109,700 | 668 |
| 2018/12/26 | 107,300 | 109,100 | 107,100 | 108,200 | 846 |
| 2018/12/25 | 109,600 | 109,600 | 106,500 | 107,200 | 1,604 |
| 2018/12/21 | 112,200 | 112,200 | 110,200 | 110,500 | 698 |
| 2018/12/20 | 113,000 | 113,400 | 112,100 | 112,200 | 818 |
| 2018/12/19 | 113,500 | 113,700 | 113,000 | 113,000 | 377 |
| 2018/12/18 | 113,600 | 114,000 | 113,200 | 113,500 | 269 |
| 2018/12/17 | 113,000 | 114,400 | 113,000 | 113,500 | 757 |
| 2018/12/14 | 111,600 | 112,900 | 111,600 | 112,800 | 616 |
| 2018/12/13 | 111,600 | 112,700 | 111,500 | 112,300 | 524 |
| 2018/12/12 | 111,600 | 112,100 | 111,200 | 111,700 | 381 |
| 2018/12/11 | 112,500 | 112,500 | 111,700 | 111,700 | 491 |
| 2018/12/10 | 113,000 | 113,000 | 112,300 | 112,300 | 445 |
| 2018/12/07 | 113,300 | 113,400 | 113,100 | 113,100 | 301 |
| 2018/12/06 | 113,500 | 113,700 | 113,200 | 113,300 | 194 |
| 2018/12/05 | 113,200 | 114,000 | 113,200 | 113,400 | 287 |
| 2018/12/04 | 114,000 | 114,100 | 113,300 | 113,700 | 387 |
| 2018/12/03 | 114,000 | 114,300 | 113,100 | 113,700 | 338 |
| 2018/11/30 | 113,800 | 114,200 | 113,500 | 114,200 | 239 |
| 2018/11/29 | 113,900 | 114,200 | 113,600 | 113,600 | 311 |
| 2018/11/28 | 114,500 | 114,500 | 113,800 | 114,100 | 292 |
| 2018/11/27 | 113,600 | 114,500 | 113,400 | 114,500 | 535 |
| 2018/11/26 | 113,900 | 114,300 | 113,400 | 113,900 | 219 |
| 2018/11/22 | 113,500 | 113,900 | 113,400 | 113,400 | 376 |
| 2018/11/21 | 114,000 | 114,000 | 113,400 | 113,800 | 221 |
| 2018/11/20 | 114,200 | 114,800 | 113,600 | 113,800 | 455 |
| 2018/11/19 | 114,200 | 114,200 | 113,500 | 114,200 | 214 |
| 2018/11/16 | 113,500 | 114,200 | 113,400 | 114,200 | 305 |
| 2018/11/15 | 113,400 | 113,900 | 113,400 | 113,800 | 259 |
| 2018/11/14 | 114,400 | 114,400 | 113,200 | 113,900 | 500 |
| 2018/11/13 | 113,500 | 114,000 | 113,400 | 113,700 | 170 |
| 2018/11/12 | 113,500 | 114,300 | 113,100 | 114,300 | 746 |
| 2018/11/09 | 114,000 | 114,000 | 113,200 | 113,500 | 538 |
| 2018/11/08 | 113,600 | 114,000 | 113,100 | 114,000 | 645 |
| 2018/11/07 | 113,600 | 113,900 | 113,300 | 113,600 | 320 |
| 2018/11/06 | 113,500 | 114,200 | 113,400 | 114,100 | 288 |
| 2018/11/05 | 112,900 | 114,000 | 112,900 | 113,800 | 323 |
| 2018/11/02 | 112,900 | 113,800 | 112,800 | 113,100 | 232 |
| 2018/11/01 | 112,300 | 113,900 | 112,300 | 113,300 | 404 |
| 2018/10/31 | 112,200 | 113,100 | 112,100 | 112,700 | 209 |
| 2018/10/30 | 111,800 | 112,400 | 111,500 | 112,200 | 224 |
| 2018/10/29 | 111,200 | 112,500 | 111,200 | 111,800 | 213 |
| 2018/10/26 | 112,400 | 112,400 | 110,900 | 111,700 | 330 |
| 2018/10/25 | 112,800 | 112,800 | 111,100 | 111,100 | 716 |
| 2018/10/24 | 113,700 | 113,900 | 112,900 | 112,900 | 887 |
| 2018/10/23 | 114,500 | 114,600 | 113,600 | 113,600 | 156 |
| 2018/10/22 | 114,000 | 115,000 | 113,900 | 114,200 | 374 |
| 2018/10/19 | 113,500 | 113,500 | 113,100 | 113,200 | 272 |
| 2018/10/18 | 113,600 | 114,200 | 113,600 | 113,700 | 134 |
| 2018/10/17 | 114,000 | 114,000 | 113,200 | 113,500 | 144 |
| 2018/10/16 | 112,700 | 113,500 | 112,400 | 113,000 | 257 |
| 2018/10/15 | 113,800 | 114,100 | 112,500 | 112,500 | 414 |
| 2018/10/12 | 112,800 | 114,400 | 112,400 | 113,800 | 1,055 |
| 2018/10/11 | 111,700 | 111,700 | 111,100 | 111,300 | 381 |
| 2018/10/10 | 112,100 | 112,600 | 112,100 | 112,200 | 102 |
| 2018/10/09 | 112,300 | 113,000 | 111,800 | 112,700 | 394 |
| 2018/10/05 | 112,600 | 112,900 | 112,300 | 112,300 | 368 |
| 2018/10/04 | 113,300 | 113,300 | 112,800 | 113,100 | 473 |
| 2018/10/03 | 113,700 | 113,800 | 113,200 | 113,400 | 320 |
| 2018/10/02 | 114,000 | 114,400 | 113,600 | 113,700 | 221 |
| 2018/10/01 | 114,500 | 115,000 | 113,900 | 114,200 | 368 |
| 2018/09/28 | 114,700 | 115,200 | 114,300 | 114,600 | 864 |
| 2018/09/27 | 114,100 | 114,600 | 113,300 | 114,600 | 1,013 |
| 2018/09/26 | 114,600 | 114,700 | 113,800 | 114,500 | 281 |
| 2018/09/25 | 114,000 | 114,600 | 113,500 | 114,500 | 336 |
| 2018/09/21 | 113,700 | 115,200 | 112,400 | 112,400 | 2,238 |
| 2018/09/20 | 113,300 | 114,300 | 113,100 | 113,700 | 832 |
| 2018/09/19 | 112,300 | 113,100 | 111,900 | 113,100 | 602 |
| 2018/09/18 | 112,200 | 112,600 | 111,700 | 112,300 | 356 |
| 2018/09/14 | 111,900 | 112,300 | 111,600 | 112,000 | 343 |
| 2018/09/13 | 111,000 | 112,100 | 110,900 | 111,800 | 381 |
| 2018/09/12 | 111,900 | 112,300 | 111,200 | 112,200 | 532 |
| 2018/09/11 | 110,800 | 112,300 | 110,000 | 112,200 | 549 |
| 2018/09/10 | 110,800 | 111,900 | 110,500 | 111,000 | 323 |
| 2018/09/07 | 110,800 | 110,800 | 110,100 | 110,200 | 656 |
| 2018/09/06 | 110,800 | 110,900 | 110,500 | 110,800 | 282 |
| 2018/09/05 | 110,500 | 110,900 | 110,500 | 110,800 | 293 |
| 2018/09/04 | 110,600 | 111,100 | 110,400 | 110,500 | 245 |
| 2018/09/03 | 111,200 | 111,200 | 110,700 | 110,700 | 244 |
| 2018/08/31 | 111,000 | 111,300 | 110,800 | 111,200 | 337 |
| 2018/08/30 | 111,200 | 111,400 | 110,900 | 111,400 | 220 |
| 2018/08/29 | 110,700 | 111,900 | 110,700 | 111,300 | 597 |
| 2018/08/28 | 113,000 | 113,700 | 112,600 | 112,900 | 290 |
| 2018/08/27 | 113,000 | 113,500 | 112,900 | 112,900 | 223 |
| 2018/08/24 | 113,100 | 113,700 | 112,400 | 113,300 | 311 |
| 2018/08/23 | 112,700 | 113,100 | 112,500 | 113,000 | 91 |
| 2018/08/22 | 112,600 | 113,000 | 112,500 | 112,700 | 81 |
| 2018/08/21 | 112,700 | 113,300 | 112,400 | 112,600 | 113 |
| 2018/08/20 | 112,800 | 113,400 | 112,400 | 112,500 | 136 |
| 2018/08/17 | 113,100 | 113,500 | 112,600 | 112,600 | 176 |
| 2018/08/16 | 112,800 | 113,500 | 112,700 | 113,100 | 107 |
| 2018/08/15 | 112,900 | 113,200 | 112,800 | 112,800 | 254 |
| 2018/08/14 | 113,600 | 113,900 | 112,800 | 112,900 | 231 |
| 2018/08/13 | 113,700 | 114,000 | 113,400 | 113,500 | 185 |
| 2018/08/10 | 114,000 | 114,400 | 113,700 | 113,700 | 270 |
| 2018/08/09 | 114,200 | 114,300 | 113,800 | 113,900 | 167 |
| 2018/08/08 | 113,800 | 114,600 | 113,800 | 114,200 | 224 |
| 2018/08/07 | 114,000 | 114,200 | 113,900 | 114,100 | 187 |
| 2018/08/06 | 114,100 | 114,400 | 114,000 | 114,000 | 115 |
| 2018/08/03 | 114,200 | 114,500 | 114,000 | 114,000 | 134 |
| 2018/08/02 | 114,000 | 114,900 | 114,000 | 114,100 | 366 |
| 2018/08/01 | 114,200 | 115,200 | 113,700 | 113,700 | 470 |
| 2018/07/31 | 113,800 | 114,500 | 112,900 | 114,400 | 582 |
| 2018/07/30 | 114,500 | 114,900 | 112,600 | 112,600 | 1,008 |
| 2018/07/27 | 114,300 | 114,700 | 114,100 | 114,500 | 305 |
| 2018/07/26 | 114,800 | 114,800 | 114,100 | 114,200 | 416 |
| 2018/07/25 | 114,500 | 115,000 | 114,400 | 114,600 | 252 |
| 2018/07/24 | 114,000 | 114,700 | 113,800 | 113,900 | 611 |
| 2018/07/23 | 114,700 | 114,700 | 114,000 | 114,000 | 718 |
| 2018/07/20 | 114,700 | 115,000 | 114,600 | 114,800 | 266 |
| 2018/07/19 | 115,000 | 115,100 | 114,700 | 114,700 | 264 |
| 2018/07/18 | 115,100 | 115,200 | 114,900 | 115,000 | 444 |
| 2018/07/17 | 115,200 | 115,500 | 115,000 | 115,100 | 366 |
| 2018/07/13 | 115,400 | 115,700 | 115,100 | 115,100 | 405 |
| 2018/07/12 | 115,200 | 115,800 | 115,200 | 115,700 | 353 |
| 2018/07/11 | 115,400 | 115,800 | 115,100 | 115,200 | 222 |
| 2018/07/10 | 115,300 | 115,900 | 114,800 | 115,500 | 548 |
| 2018/07/09 | 115,200 | 115,600 | 115,100 | 115,300 | 272 |
| 2018/07/06 | 115,200 | 115,700 | 115,100 | 115,200 | 236 |
| 2018/07/05 | 115,200 | 115,700 | 114,400 | 115,100 | 693 |
| 2018/07/04 | 115,400 | 115,800 | 114,900 | 115,400 | 381 |
| 2018/07/03 | 115,300 | 115,800 | 115,100 | 115,600 | 434 |
| 2018/07/02 | 115,300 | 116,000 | 115,300 | 115,400 | 921 |
| 2018/06/29 | 114,300 | 115,400 | 114,200 | 115,000 | 512 |
| 2018/06/28 | 115,100 | 115,100 | 114,200 | 114,400 | 275 |
| 2018/06/27 | 115,100 | 115,700 | 114,800 | 114,800 | 428 |
| 2018/06/26 | 114,800 | 115,900 | 114,800 | 115,500 | 863 |
| 2018/06/25 | 114,300 | 116,400 | 114,200 | 114,500 | 1,120 |
| 2018/06/22 | 113,500 | 114,100 | 113,500 | 113,700 | 870 |
| 2018/06/21 | 113,800 | 114,100 | 113,500 | 113,900 | 1,045 |
| 2018/06/20 | 114,000 | 114,000 | 113,400 | 113,400 | 716 |
| 2018/06/19 | 114,300 | 114,300 | 113,800 | 114,000 | 136 |
| 2018/06/18 | 114,000 | 114,400 | 113,800 | 114,200 | 492 |
| 2018/06/15 | 114,000 | 114,300 | 113,700 | 114,000 | 399 |
| 2018/06/14 | 113,900 | 114,100 | 113,500 | 114,000 | 604 |
| 2018/06/13 | 113,900 | 114,300 | 113,500 | 114,000 | 833 |
| 2018/06/12 | 114,000 | 114,300 | 113,900 | 114,000 | 544 |
| 2018/06/11 | 113,800 | 114,300 | 113,700 | 114,000 | 323 |
| 2018/06/08 | 113,900 | 114,400 | 113,700 | 113,700 | 1,458 |
| 2018/06/07 | 113,900 | 114,200 | 113,600 | 113,900 | 768 |
| 2018/06/06 | 114,100 | 114,300 | 113,700 | 113,700 | 755 |
| 2018/06/05 | 114,200 | 114,600 | 114,100 | 114,200 | 331 |
| 2018/06/04 | 114,900 | 115,000 | 114,000 | 114,100 | 766 |
| 2018/06/01 | 115,000 | 115,500 | 114,900 | 114,900 | 1,035 |
| 2018/05/31 | 115,000 | 115,000 | 114,700 | 114,900 | 660 |
| 2018/05/30 | 115,000 | 115,200 | 114,800 | 115,000 | 627 |
| 2018/05/29 | 115,200 | 115,300 | 114,800 | 114,900 | 562 |
| 2018/05/28 | 114,800 | 115,200 | 114,800 | 115,100 | 864 |
| 2018/05/25 | 114,700 | 115,000 | 114,500 | 114,800 | 313 |
| 2018/05/24 | 114,700 | 115,100 | 114,700 | 114,900 | 914 |
| 2018/05/23 | 114,900 | 115,300 | 114,800 | 115,000 | 953 |
| 2018/05/22 | 114,900 | 115,500 | 114,600 | 115,300 | 925 |
| 2018/05/21 | 115,100 | 115,200 | 114,700 | 114,900 | 991 |
| 2018/05/18 | 114,400 | 115,000 | 114,200 | 115,000 | 1,025 |
| 2018/05/17 | 114,100 | 114,900 | 114,100 | 114,700 | 1,116 |
| 2018/05/16 | 114,700 | 115,000 | 114,000 | 114,000 | 1,248 |
| 2018/05/15 | 115,700 | 115,700 | 114,600 | 114,900 | 2,467 |
| 2018/05/14 | 117,500 | 117,500 | 114,800 | 115,500 | 1,272 |
| 2018/05/11 | 116,000 | 116,800 | 115,800 | 116,300 | 1,099 |
| 2018/05/10 | 117,500 | 117,500 | 114,500 | 116,400 | 1,361 |
| 2018/05/09 | 118,000 | 118,100 | 116,300 | 117,600 | 584 |
| 2018/05/08 | 116,600 | 118,500 | 115,700 | 118,000 | 2,148 |
| 2018/05/07 | 114,500 | 116,700 | 114,400 | 116,600 | 2,412 |
| 2018/05/02 | 113,900 | 115,200 | 113,800 | 114,500 | 711 |
| 2018/05/01 | 113,800 | 114,400 | 113,600 | 114,000 | 667 |
| 2018/04/27 | 112,500 | 114,000 | 112,400 | 113,900 | 1,378 |
| 2018/04/26 | 113,000 | 113,200 | 112,300 | 113,000 | 1,247 |
| 2018/04/25 | 114,000 | 114,300 | 112,800 | 113,200 | 1,024 |
| 2018/04/24 | 112,800 | 114,100 | 112,600 | 114,100 | 1,638 |
| 2018/04/23 | 112,500 | 113,500 | 111,800 | 113,500 | 1,497 |
| 2018/04/20 | 113,100 | 113,200 | 112,200 | 112,600 | 1,651 |
| 2018/04/19 | 114,100 | 114,200 | 112,600 | 113,100 | 1,202 |
| 2018/04/18 | 114,500 | 115,100 | 113,800 | 113,800 | 1,342 |
| 2018/04/17 | 114,500 | 114,900 | 113,500 | 114,400 | 1,033 |
| 2018/04/16 | 114,900 | 115,200 | 113,600 | 114,400 | 1,995 |
| 2018/04/13 | 114,900 | 115,000 | 113,400 | 114,300 | 1,525 |
| 2018/04/12 | 114,300 | 115,400 | 114,100 | 114,700 | 1,003 |
| 2018/04/11 | 114,300 | 115,500 | 114,300 | 115,200 | 714 |
| 2018/04/10 | 114,700 | 116,200 | 114,700 | 115,200 | 1,786 |
| 2018/04/09 | 113,800 | 115,900 | 113,200 | 115,100 | 1,095 |
| 2018/04/06 | 113,100 | 114,500 | 112,800 | 113,800 | 828 |
| 2018/04/05 | 114,700 | 115,600 | 112,400 | 113,300 | 2,009 |
| 2018/04/04 | 113,400 | 115,400 | 113,100 | 114,700 | 1,833 |
| 2018/04/03 | 114,400 | 115,600 | 113,000 | 113,500 | 1,626 |
| 2018/04/02 | 114,900 | 116,000 | 113,100 | 114,900 | 1,503 |
| 2018/03/30 | 114,800 | 116,800 | 113,800 | 115,800 | 8,664 |
| 2018/03/29 | 112,900 | 115,000 | 112,300 | 113,100 | 24,627 |
| 2018/03/28 | 114,000 | 115,300 | 112,700 | 112,900 | 3,348 |
| 2018/03/27 | 113,800 | 114,200 | 111,600 | 112,600 | 2,684 |
| 2018/03/26 | 114,700 | 114,800 | 112,700 | 113,600 | 3,389 |
| 2018/03/23 | 114,600 | 115,400 | 114,200 | 114,700 | 2,636 |
| 2018/03/22 | 114,900 | 115,900 | 114,200 | 114,900 | 3,085 |
| 2018/03/20 | 112,900 | 115,000 | 112,900 | 115,000 | 2,003 |
| 2018/03/19 | 113,200 | 114,500 | 112,600 | 113,600 | 1,978 |
| 2018/03/16 | 113,300 | 113,800 | 111,300 | 113,200 | 2,361 |
| 2018/03/15 | 113,100 | 114,600 | 112,800 | 112,900 | 2,743 |
| 2018/03/14 | 112,400 | 114,800 | 112,400 | 113,900 | 4,317 |
| 2018/03/13 | 111,200 | 113,800 | 111,200 | 113,000 | 4,765 |
| 2018/03/12 | 111,500 | 112,700 | 110,800 | 112,200 | 2,761 |
| 2018/03/09 | 110,900 | 111,800 | 110,900 | 111,100 | 2,481 |
| 2018/03/08 | 110,300 | 112,000 | 110,300 | 110,800 | 2,086 |
| 2018/03/07 | 110,000 | 112,000 | 109,800 | 110,600 | 2,821 |
| 2018/03/06 | 110,200 | 110,900 | 109,500 | 110,100 | 1,398 |
| 2018/03/05 | 111,500 | 111,600 | 109,700 | 109,700 | 1,583 |
| 2018/03/02 | 112,200 | 112,700 | 110,600 | 110,600 | 2,393 |
| 2018/03/01 | 112,400 | 113,900 | 111,200 | 113,000 | 2,569 |
| 2018/02/28 | 113,000 | 113,900 | 112,200 | 112,700 | 3,031 |
| 2018/02/27 | 114,300 | 115,000 | 113,200 | 114,300 | 3,525 |
| 2018/02/26 | 113,400 | 116,500 | 113,400 | 114,900 | 7,206 |
| 2018/02/23 | 110,300 | 113,800 | 110,100 | 113,100 | 7,144 |
| 2018/02/22 | 109,900 | 111,000 | 109,500 | 110,900 | 5,065 |
| 2018/02/21 | 109,200 | 110,000 | 108,500 | 110,000 | 2,800 |
| 2018/02/20 | 110,000 | 110,400 | 109,300 | 110,000 | 3,941 |
| 2018/02/19 | 108,900 | 110,700 | 108,900 | 110,500 | 12,595 |
| 2018/02/16 | 107,900 | 109,500 | 107,800 | 109,400 | 18,855 |
| 2018/02/15 | 104,000 | 109,900 | 104,000 | 107,900 | 71,115 |