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 |
|---|---|---|---|---|---|
| 2019/12/30 | 138,700 | 138,700 | 136,300 | 138,000 | 684 |
| 2019/12/27 | 138,400 | 138,400 | 137,500 | 138,300 | 375 |
| 2019/12/26 | 136,700 | 137,700 | 136,200 | 137,700 | 771 |
| 2019/12/25 | 137,100 | 137,100 | 136,300 | 136,600 | 331 |
| 2019/12/24 | 136,000 | 137,000 | 135,800 | 136,000 | 505 |
| 2019/12/23 | 136,800 | 136,900 | 135,600 | 136,600 | 752 |
| 2019/12/20 | 138,500 | 138,500 | 136,200 | 136,200 | 1,045 |
| 2019/12/19 | 138,000 | 138,500 | 137,100 | 138,000 | 811 |
| 2019/12/18 | 137,900 | 138,800 | 136,400 | 138,000 | 967 |
| 2019/12/17 | 137,200 | 138,400 | 137,200 | 138,000 | 754 |
| 2019/12/16 | 138,400 | 139,600 | 137,000 | 137,700 | 1,049 |
| 2019/12/13 | 137,800 | 138,900 | 136,200 | 138,000 | 1,805 |
| 2019/12/12 | 136,300 | 137,400 | 135,600 | 137,400 | 610 |
| 2019/12/11 | 134,400 | 136,800 | 134,400 | 136,300 | 845 |
| 2019/12/10 | 135,100 | 135,800 | 134,000 | 135,700 | 721 |
| 2019/12/09 | 136,600 | 136,600 | 135,100 | 135,100 | 443 |
| 2019/12/06 | 136,300 | 137,600 | 136,300 | 136,900 | 703 |
| 2019/12/05 | 137,500 | 138,100 | 136,500 | 137,400 | 977 |
| 2019/12/04 | 136,700 | 138,000 | 136,600 | 137,500 | 1,172 |
| 2019/12/03 | 136,000 | 137,300 | 135,600 | 135,900 | 1,091 |
| 2019/12/02 | 137,000 | 137,300 | 136,300 | 136,900 | 902 |
| 2019/11/29 | 136,400 | 137,300 | 136,300 | 137,100 | 767 |
| 2019/11/28 | 135,200 | 136,600 | 134,900 | 136,600 | 1,483 |
| 2019/11/27 | 133,800 | 135,000 | 133,700 | 135,000 | 1,703 |
| 2019/11/26 | 133,100 | 133,700 | 132,900 | 133,700 | 1,089 |
| 2019/11/25 | 132,700 | 133,200 | 132,200 | 132,300 | 1,761 |
| 2019/11/22 | 132,000 | 132,400 | 131,200 | 131,700 | 914 |
| 2019/11/21 | 132,000 | 132,400 | 130,600 | 132,400 | 706 |
| 2019/11/20 | 131,400 | 131,800 | 130,600 | 131,800 | 797 |
| 2019/11/19 | 130,500 | 131,300 | 130,100 | 130,900 | 683 |
| 2019/11/18 | 129,800 | 129,800 | 128,900 | 129,800 | 472 |
| 2019/11/15 | 127,200 | 129,300 | 127,200 | 128,500 | 778 |
| 2019/11/14 | 126,400 | 126,600 | 125,600 | 126,400 | 1,853 |
| 2019/11/13 | 129,000 | 129,000 | 126,500 | 126,500 | 1,564 |
| 2019/11/12 | 131,000 | 131,300 | 129,000 | 129,000 | 1,451 |
| 2019/11/11 | 130,000 | 131,500 | 130,000 | 130,700 | 623 |
| 2019/11/08 | 132,500 | 132,600 | 131,300 | 131,300 | 2,019 |
| 2019/11/07 | 132,600 | 133,000 | 132,300 | 132,500 | 954 |
| 2019/11/06 | 133,000 | 133,200 | 132,400 | 132,500 | 1,028 |
| 2019/11/05 | 133,400 | 133,500 | 132,400 | 132,800 | 1,290 |
| 2019/11/01 | 133,500 | 133,700 | 132,900 | 133,400 | 1,145 |
| 2019/10/31 | 133,200 | 133,700 | 133,000 | 133,300 | 723 |
| 2019/10/30 | 133,500 | 133,800 | 132,300 | 133,200 | 1,086 |
| 2019/10/29 | 133,800 | 134,300 | 133,200 | 133,900 | 1,090 |
| 2019/10/28 | 134,200 | 134,300 | 133,500 | 133,900 | 782 |
| 2019/10/25 | 134,600 | 134,900 | 134,000 | 134,700 | 1,077 |
| 2019/10/24 | 135,700 | 135,800 | 134,500 | 134,500 | 936 |
| 2019/10/23 | 136,700 | 136,700 | 135,500 | 135,500 | 734 |
| 2019/10/21 | 136,200 | 136,700 | 135,500 | 136,600 | 388 |
| 2019/10/18 | 136,600 | 136,900 | 135,200 | 135,200 | 572 |
| 2019/10/17 | 137,900 | 138,200 | 136,000 | 136,500 | 332 |
| 2019/10/16 | 135,500 | 136,600 | 135,000 | 136,600 | 603 |
| 2019/10/15 | 135,000 | 135,200 | 134,400 | 134,400 | 735 |
| 2019/10/11 | 136,500 | 136,500 | 134,900 | 135,500 | 935 |
| 2019/10/10 | 139,900 | 139,900 | 137,000 | 137,000 | 802 |
| 2019/10/09 | 139,200 | 140,000 | 138,400 | 138,700 | 767 |
| 2019/10/08 | 138,400 | 139,700 | 137,900 | 139,400 | 718 |
| 2019/10/07 | 138,100 | 139,000 | 137,300 | 138,400 | 701 |
| 2019/10/04 | 136,000 | 138,300 | 134,800 | 138,100 | 1,018 |
| 2019/10/03 | 133,600 | 136,000 | 133,200 | 136,000 | 1,682 |
| 2019/10/02 | 132,200 | 133,500 | 131,800 | 133,400 | 1,177 |
| 2019/10/01 | 131,100 | 132,300 | 130,500 | 132,100 | 1,112 |
| 2019/09/30 | 129,700 | 131,400 | 129,600 | 130,900 | 913 |
| 2019/09/27 | 129,900 | 130,500 | 129,100 | 129,800 | 722 |
| 2019/09/26 | 130,100 | 131,100 | 129,700 | 130,200 | 1,160 |
| 2019/09/25 | 129,900 | 130,000 | 129,300 | 129,700 | 232 |
| 2019/09/24 | 130,000 | 130,100 | 129,200 | 129,200 | 479 |
| 2019/09/20 | 131,000 | 131,500 | 129,500 | 129,500 | 1,056 |
| 2019/09/19 | 128,500 | 130,900 | 128,200 | 130,700 | 1,040 |
| 2019/09/18 | 130,500 | 130,500 | 127,900 | 128,400 | 1,670 |
| 2019/09/17 | 130,700 | 131,700 | 130,500 | 130,600 | 259 |
| 2019/09/13 | 130,000 | 131,400 | 129,700 | 131,400 | 689 |
| 2019/09/12 | 130,400 | 131,000 | 130,000 | 130,300 | 1,058 |
| 2019/09/11 | 132,400 | 132,400 | 130,300 | 131,200 | 1,673 |
| 2019/09/10 | 132,600 | 133,900 | 132,600 | 132,800 | 446 |
| 2019/09/09 | 132,900 | 133,000 | 132,200 | 133,000 | 583 |
| 2019/09/06 | 132,600 | 133,000 | 131,900 | 132,600 | 526 |
| 2019/09/05 | 133,100 | 133,200 | 132,200 | 132,300 | 949 |
| 2019/09/04 | 133,000 | 133,200 | 132,100 | 132,900 | 968 |
| 2019/09/03 | 133,200 | 133,200 | 132,100 | 132,600 | 436 |
| 2019/09/02 | 133,400 | 133,800 | 132,300 | 132,800 | 381 |
| 2019/08/30 | 132,300 | 133,700 | 132,000 | 133,400 | 528 |
| 2019/08/29 | 131,200 | 133,600 | 131,200 | 132,300 | 1,284 |
| 2019/08/28 | 135,000 | 136,100 | 135,000 | 135,800 | 526 |
| 2019/08/27 | 136,900 | 136,900 | 135,400 | 135,700 | 490 |
| 2019/08/26 | 135,000 | 136,000 | 134,600 | 135,700 | 794 |
| 2019/08/23 | 134,900 | 135,600 | 134,700 | 135,400 | 740 |
| 2019/08/22 | 137,000 | 137,000 | 135,000 | 135,500 | 610 |
| 2019/08/21 | 134,300 | 136,200 | 134,300 | 136,000 | 1,247 |
| 2019/08/20 | 132,400 | 134,500 | 132,400 | 134,300 | 988 |
| 2019/08/19 | 133,100 | 133,500 | 132,600 | 132,800 | 472 |
| 2019/08/16 | 132,400 | 133,400 | 132,400 | 132,900 | 831 |
| 2019/08/15 | 132,600 | 133,100 | 131,900 | 132,800 | 912 |
| 2019/08/14 | 132,100 | 133,300 | 131,800 | 132,900 | 904 |
| 2019/08/13 | 130,500 | 132,200 | 130,100 | 132,000 | 482 |
| 2019/08/09 | 131,500 | 131,800 | 130,500 | 130,700 | 713 |
| 2019/08/08 | 132,300 | 132,300 | 131,400 | 131,700 | 969 |
| 2019/08/07 | 131,800 | 133,100 | 131,500 | 131,500 | 1,315 |
| 2019/08/06 | 130,700 | 131,900 | 129,100 | 131,600 | 2,172 |
| 2019/08/05 | 131,600 | 132,400 | 130,800 | 131,400 | 1,663 |
| 2019/08/02 | 131,000 | 131,500 | 130,300 | 131,200 | 1,013 |
| 2019/08/01 | 130,600 | 131,600 | 130,000 | 131,000 | 2,070 |
| 2019/07/31 | 130,100 | 131,400 | 129,500 | 130,000 | 3,211 |
| 2019/07/30 | 131,500 | 132,200 | 128,500 | 129,400 | 11,287 |
| 2019/07/29 | 131,800 | 132,400 | 130,100 | 131,600 | 3,550 |
| 2019/07/26 | 131,600 | 132,600 | 130,600 | 131,300 | 2,376 |
| 2019/07/25 | 132,300 | 132,300 | 131,200 | 131,700 | 1,022 |
| 2019/07/24 | 132,100 | 132,400 | 131,200 | 132,400 | 2,269 |
| 2019/07/23 | 134,400 | 134,400 | 132,400 | 132,600 | 1,119 |
| 2019/07/22 | 134,300 | 134,300 | 132,100 | 133,500 | 943 |
| 2019/07/19 | 135,400 | 135,600 | 133,500 | 134,000 | 1,628 |
| 2019/07/18 | 136,700 | 137,000 | 135,000 | 135,300 | 1,202 |
| 2019/07/17 | 135,300 | 137,700 | 135,000 | 136,000 | 1,740 |
| 2019/07/16 | 135,000 | 136,900 | 135,000 | 135,200 | 2,068 |
| 2019/07/12 | 135,600 | 136,600 | 134,700 | 135,000 | 1,394 |
| 2019/07/11 | 136,500 | 138,100 | 135,500 | 136,000 | 2,111 |
| 2019/07/10 | 136,600 | 137,700 | 134,700 | 135,700 | 2,543 |
| 2019/07/09 | 134,300 | 137,100 | 134,100 | 135,500 | 2,036 |
| 2019/07/08 | 131,100 | 135,100 | 131,100 | 133,900 | 2,523 |
| 2019/07/05 | 129,600 | 131,200 | 129,600 | 131,100 | 471 |
| 2019/07/04 | 128,900 | 130,700 | 128,500 | 129,800 | 716 |
| 2019/07/03 | 130,400 | 130,400 | 128,900 | 128,900 | 300 |
| 2019/07/02 | 128,700 | 130,400 | 128,300 | 130,000 | 1,202 |
| 2019/07/01 | 126,900 | 130,000 | 126,600 | 128,600 | 1,300 |
| 2019/06/28 | 125,400 | 126,300 | 125,200 | 126,200 | 431 |
| 2019/06/27 | 126,000 | 126,300 | 125,300 | 126,000 | 629 |
| 2019/06/26 | 126,500 | 126,900 | 126,000 | 126,100 | 415 |
| 2019/06/25 | 126,000 | 128,000 | 125,600 | 127,400 | 718 |
| 2019/06/24 | 126,900 | 127,100 | 126,100 | 126,400 | 368 |
| 2019/06/21 | 127,200 | 127,900 | 126,800 | 127,300 | 455 |
| 2019/06/20 | 126,400 | 127,800 | 126,400 | 127,400 | 1,038 |
| 2019/06/19 | 125,400 | 126,800 | 125,000 | 126,400 | 622 |
| 2019/06/18 | 124,700 | 126,000 | 124,400 | 125,300 | 462 |
| 2019/06/17 | 125,100 | 125,600 | 124,700 | 125,200 | 326 |
| 2019/06/14 | 125,300 | 126,300 | 124,500 | 125,600 | 789 |
| 2019/06/13 | 125,000 | 125,500 | 124,200 | 124,200 | 843 |
| 2019/06/12 | 123,700 | 125,800 | 123,700 | 125,600 | 678 |
| 2019/06/11 | 123,100 | 124,400 | 123,000 | 124,200 | 426 |
| 2019/06/10 | 123,500 | 123,500 | 122,500 | 122,700 | 349 |
| 2019/06/07 | 123,300 | 124,200 | 122,800 | 123,600 | 328 |
| 2019/06/06 | 123,000 | 124,600 | 123,000 | 123,500 | 610 |
| 2019/06/05 | 122,700 | 124,000 | 121,600 | 123,200 | 403 |
| 2019/06/04 | 122,100 | 122,500 | 120,700 | 121,500 | 931 |
| 2019/06/03 | 122,600 | 123,300 | 121,300 | 122,500 | 1,745 |
| 2019/05/31 | 125,600 | 125,900 | 124,300 | 124,700 | 393 |
| 2019/05/30 | 126,200 | 126,600 | 125,700 | 125,700 | 365 |
| 2019/05/29 | 126,400 | 126,700 | 124,700 | 126,600 | 506 |
| 2019/05/28 | 127,000 | 128,000 | 126,300 | 126,700 | 774 |
| 2019/05/27 | 127,000 | 127,300 | 125,900 | 126,600 | 319 |
| 2019/05/24 | 126,300 | 126,400 | 125,700 | 126,100 | 323 |
| 2019/05/23 | 125,500 | 127,300 | 125,500 | 126,700 | 593 |
| 2019/05/22 | 126,200 | 126,200 | 124,900 | 125,500 | 345 |
| 2019/05/21 | 125,900 | 126,500 | 124,800 | 126,400 | 1,323 |
| 2019/05/20 | 122,100 | 126,500 | 121,900 | 125,900 | 1,117 |
| 2019/05/17 | 120,500 | 122,800 | 120,500 | 122,100 | 802 |
| 2019/05/16 | 119,900 | 120,400 | 119,500 | 120,400 | 410 |
| 2019/05/15 | 119,400 | 120,000 | 118,900 | 119,900 | 569 |
| 2019/05/14 | 118,900 | 119,600 | 118,800 | 119,300 | 336 |
| 2019/05/13 | 119,500 | 119,600 | 119,000 | 119,300 | 165 |
| 2019/05/10 | 118,900 | 119,600 | 118,600 | 118,800 | 328 |
| 2019/05/09 | 118,600 | 119,500 | 118,500 | 119,000 | 427 |
| 2019/05/08 | 119,000 | 119,600 | 118,700 | 118,800 | 470 |
| 2019/05/07 | 118,900 | 119,600 | 118,800 | 119,000 | 252 |
| 2019/04/26 | 118,800 | 119,400 | 118,700 | 118,800 | 244 |
| 2019/04/25 | 119,900 | 119,900 | 118,700 | 118,900 | 327 |
| 2019/04/24 | 120,300 | 120,300 | 119,300 | 119,600 | 378 |
| 2019/04/23 | 120,300 | 120,600 | 119,400 | 119,900 | 307 |
| 2019/04/22 | 120,000 | 120,700 | 120,000 | 120,600 | 126 |
| 2019/04/19 | 121,000 | 121,000 | 120,000 | 120,300 | 212 |
| 2019/04/18 | 120,200 | 121,200 | 119,700 | 120,700 | 307 |
| 2019/04/17 | 120,700 | 120,700 | 119,800 | 120,200 | 158 |
| 2019/04/16 | 120,900 | 120,900 | 119,500 | 120,400 | 492 |
| 2019/04/15 | 121,000 | 121,500 | 120,800 | 120,900 | 176 |
| 2019/04/12 | 120,900 | 121,500 | 120,400 | 121,500 | 266 |
| 2019/04/11 | 120,500 | 120,900 | 120,000 | 120,900 | 244 |
| 2019/04/10 | 121,400 | 121,700 | 120,500 | 120,800 | 265 |
| 2019/04/09 | 122,500 | 122,800 | 122,000 | 122,200 | 301 |
| 2019/04/08 | 123,400 | 123,400 | 122,500 | 123,100 | 305 |
| 2019/04/05 | 123,600 | 123,600 | 123,000 | 123,400 | 385 |
| 2019/04/04 | 123,200 | 124,300 | 122,600 | 123,600 | 613 |
| 2019/04/03 | 123,500 | 123,600 | 121,800 | 123,200 | 788 |
| 2019/04/02 | 122,600 | 125,000 | 122,600 | 123,500 | 786 |
| 2019/04/01 | 122,600 | 123,500 | 121,800 | 122,500 | 826 |
| 2019/03/29 | 120,200 | 123,400 | 120,000 | 122,600 | 997 |
| 2019/03/28 | 119,300 | 120,400 | 119,300 | 120,400 | 375 |
| 2019/03/27 | 118,500 | 120,300 | 118,200 | 120,200 | 663 |
| 2019/03/26 | 118,400 | 119,000 | 118,000 | 118,700 | 292 |
| 2019/03/25 | 118,300 | 119,200 | 117,800 | 118,400 | 339 |
| 2019/03/22 | 117,700 | 119,000 | 117,000 | 119,000 | 625 |
| 2019/03/20 | 116,700 | 117,600 | 116,300 | 117,600 | 445 |
| 2019/03/19 | 117,000 | 117,700 | 116,800 | 117,300 | 617 |
| 2019/03/18 | 116,800 | 116,900 | 116,600 | 116,900 | 173 |
| 2019/03/15 | 116,600 | 116,800 | 116,300 | 116,800 | 160 |
| 2019/03/14 | 115,300 | 116,700 | 115,200 | 116,700 | 471 |
| 2019/03/13 | 115,000 | 115,300 | 114,700 | 115,300 | 256 |
| 2019/03/12 | 114,800 | 115,100 | 114,600 | 114,900 | 162 |
| 2019/03/11 | 115,000 | 115,500 | 114,700 | 115,100 | 173 |
| 2019/03/08 | 115,900 | 116,100 | 114,500 | 115,500 | 922 |
| 2019/03/07 | 114,300 | 115,200 | 114,300 | 114,800 | 209 |
| 2019/03/06 | 114,000 | 114,700 | 113,900 | 114,300 | 204 |
| 2019/03/05 | 113,900 | 114,400 | 113,900 | 114,200 | 174 |
| 2019/03/04 | 113,900 | 114,100 | 113,800 | 113,900 | 213 |
| 2019/03/01 | 114,100 | 114,400 | 113,700 | 113,800 | 449 |
| 2019/02/28 | 114,600 | 114,700 | 113,800 | 114,400 | 433 |
| 2019/02/27 | 114,200 | 114,700 | 114,200 | 114,600 | 328 |
| 2019/02/26 | 113,100 | 114,800 | 113,000 | 114,700 | 1,700 |
| 2019/02/25 | 117,000 | 117,700 | 117,000 | 117,200 | 1,328 |
| 2019/02/22 | 117,000 | 117,200 | 116,600 | 116,900 | 501 |
| 2019/02/21 | 116,800 | 117,200 | 116,700 | 116,800 | 406 |
| 2019/02/20 | 116,900 | 117,100 | 116,600 | 116,900 | 229 |
| 2019/02/19 | 117,000 | 117,100 | 116,300 | 116,900 | 576 |
| 2019/02/18 | 116,100 | 116,700 | 115,900 | 116,300 | 366 |
| 2019/02/15 | 116,300 | 116,300 | 115,200 | 115,900 | 465 |
| 2019/02/14 | 116,200 | 116,700 | 115,600 | 115,900 | 422 |
| 2019/02/13 | 116,100 | 116,300 | 115,500 | 116,200 | 459 |
| 2019/02/12 | 117,300 | 117,300 | 115,400 | 116,300 | 639 |
| 2019/02/08 | 117,500 | 117,700 | 116,800 | 117,000 | 619 |
| 2019/02/07 | 117,700 | 118,000 | 117,400 | 117,500 | 479 |
| 2019/02/06 | 118,000 | 118,100 | 117,300 | 117,300 | 439 |
| 2019/02/05 | 117,400 | 118,200 | 117,300 | 117,600 | 602 |
| 2019/02/04 | 117,000 | 117,500 | 117,000 | 117,400 | 495 |
| 2019/02/01 | 116,500 | 117,400 | 116,300 | 116,700 | 520 |
| 2019/01/31 | 116,100 | 116,600 | 116,000 | 116,100 | 1,084 |
| 2019/01/30 | 116,300 | 117,900 | 115,700 | 116,200 | 1,468 |
| 2019/01/29 | 114,400 | 116,300 | 114,400 | 116,300 | 882 |
| 2019/01/28 | 115,400 | 115,400 | 114,300 | 115,000 | 1,061 |
| 2019/01/25 | 114,500 | 115,400 | 114,500 | 114,700 | 968 |
| 2019/01/24 | 114,100 | 114,800 | 113,700 | 114,700 | 662 |
| 2019/01/23 | 114,300 | 114,900 | 113,400 | 113,600 | 760 |
| 2019/01/22 | 115,700 | 115,700 | 113,900 | 114,100 | 543 |
| 2019/01/21 | 116,400 | 116,400 | 114,500 | 114,700 | 394 |
| 2019/01/18 | 115,300 | 116,200 | 114,900 | 115,000 | 628 |
| 2019/01/17 | 116,200 | 116,600 | 115,200 | 115,300 | 733 |
| 2019/01/16 | 114,200 | 120,800 | 114,200 | 115,700 | 1,097 |
| 2019/01/15 | 113,400 | 114,400 | 113,400 | 113,600 | 483 |
| 2019/01/11 | 113,100 | 113,800 | 113,100 | 113,600 | 372 |
| 2019/01/10 | 113,100 | 113,800 | 113,100 | 113,100 | 465 |
| 2019/01/09 | 112,700 | 113,400 | 112,700 | 113,100 | 353 |
| 2019/01/08 | 113,500 | 113,700 | 112,600 | 112,600 | 411 |
| 2019/01/07 | 111,900 | 113,700 | 110,600 | 112,600 | 1,288 |
| 2019/01/04 | 109,500 | 110,000 | 108,800 | 109,700 | 562 |