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 |
|---|---|---|---|---|---|
| 2020/12/30 | 93,000 | 94,600 | 92,800 | 94,500 | 921 |
| 2020/12/29 | 91,900 | 93,300 | 91,900 | 93,100 | 855 |
| 2020/12/28 | 91,200 | 92,400 | 91,200 | 92,400 | 675 |
| 2020/12/25 | 90,100 | 91,800 | 90,000 | 91,200 | 908 |
| 2020/12/24 | 90,400 | 90,400 | 89,800 | 89,800 | 1,313 |
| 2020/12/23 | 90,000 | 90,000 | 89,200 | 90,000 | 1,122 |
| 2020/12/22 | 90,300 | 90,600 | 89,700 | 89,700 | 725 |
| 2020/12/21 | 91,500 | 91,600 | 90,700 | 90,700 | 1,132 |
| 2020/12/18 | 92,000 | 92,000 | 91,300 | 91,300 | 893 |
| 2020/12/17 | 91,700 | 91,800 | 91,400 | 91,700 | 576 |
| 2020/12/16 | 91,700 | 92,000 | 91,400 | 91,700 | 554 |
| 2020/12/15 | 91,500 | 92,600 | 91,100 | 91,100 | 716 |
| 2020/12/14 | 91,500 | 91,800 | 91,100 | 91,400 | 502 |
| 2020/12/11 | 90,900 | 91,400 | 90,300 | 91,300 | 885 |
| 2020/12/10 | 92,000 | 92,000 | 90,900 | 91,000 | 680 |
| 2020/12/09 | 91,700 | 92,400 | 91,300 | 91,800 | 500 |
| 2020/12/08 | 92,000 | 92,500 | 91,400 | 91,600 | 888 |
| 2020/12/07 | 92,600 | 92,800 | 91,900 | 91,900 | 932 |
| 2020/12/04 | 92,100 | 93,200 | 91,900 | 92,600 | 1,218 |
| 2020/12/03 | 91,900 | 92,100 | 91,400 | 92,000 | 519 |
| 2020/12/02 | 92,200 | 92,300 | 91,800 | 91,800 | 569 |
| 2020/12/01 | 91,700 | 91,900 | 91,300 | 91,700 | 631 |
| 2020/11/30 | 92,800 | 93,300 | 91,200 | 91,300 | 951 |
| 2020/11/27 | 91,100 | 92,900 | 91,000 | 92,900 | 1,215 |
| 2020/11/26 | 91,000 | 91,600 | 90,500 | 91,600 | 665 |
| 2020/11/25 | 90,800 | 91,200 | 90,300 | 91,000 | 932 |
| 2020/11/24 | 90,400 | 90,800 | 89,400 | 90,500 | 1,064 |
| 2020/11/20 | 90,800 | 91,300 | 90,700 | 90,700 | 420 |
| 2020/11/19 | 91,500 | 91,500 | 90,500 | 90,800 | 699 |
| 2020/11/18 | 91,600 | 92,000 | 90,800 | 91,200 | 763 |
| 2020/11/17 | 91,400 | 91,900 | 90,600 | 91,500 | 810 |
| 2020/11/16 | 91,000 | 91,100 | 88,100 | 90,200 | 1,406 |
| 2020/11/13 | 91,600 | 91,800 | 89,200 | 91,100 | 1,846 |
| 2020/11/12 | 93,100 | 93,200 | 91,400 | 92,000 | 1,565 |
| 2020/11/11 | 92,300 | 93,700 | 92,100 | 92,800 | 2,294 |
| 2020/11/10 | 91,500 | 92,300 | 91,000 | 91,800 | 1,875 |
| 2020/11/09 | 89,400 | 90,200 | 88,700 | 90,200 | 939 |
| 2020/11/06 | 88,900 | 89,600 | 88,200 | 89,100 | 1,064 |
| 2020/11/05 | 87,500 | 88,700 | 87,000 | 88,500 | 991 |
| 2020/11/04 | 87,500 | 87,900 | 86,700 | 87,100 | 1,383 |
| 2020/11/02 | 85,800 | 86,600 | 85,400 | 86,000 | 1,228 |
| 2020/10/30 | 87,700 | 87,800 | 85,400 | 85,900 | 1,949 |
| 2020/10/29 | 87,800 | 87,800 | 86,700 | 87,700 | 2,490 |
| 2020/10/28 | 89,100 | 89,500 | 87,500 | 87,900 | 1,966 |
| 2020/10/27 | 90,500 | 90,600 | 88,700 | 89,100 | 1,168 |
| 2020/10/26 | 91,700 | 92,000 | 89,000 | 89,100 | 1,499 |
| 2020/10/23 | 91,400 | 91,400 | 89,900 | 91,000 | 618 |
| 2020/10/22 | 91,500 | 91,500 | 90,000 | 90,800 | 850 |
| 2020/10/21 | 91,900 | 92,200 | 91,100 | 91,500 | 1,115 |
| 2020/10/20 | 92,300 | 92,800 | 91,700 | 91,700 | 1,250 |
| 2020/10/19 | 91,600 | 92,900 | 90,500 | 92,800 | 983 |
| 2020/10/16 | 90,300 | 92,200 | 89,800 | 90,600 | 1,755 |
| 2020/10/15 | 90,800 | 91,500 | 89,200 | 89,200 | 3,667 |
| 2020/10/14 | 96,800 | 96,800 | 95,800 | 95,800 | 849 |
| 2020/10/13 | 96,500 | 97,000 | 96,000 | 96,900 | 777 |
| 2020/10/12 | 96,500 | 97,200 | 95,700 | 96,000 | 790 |
| 2020/10/09 | 97,000 | 97,200 | 96,000 | 96,500 | 963 |
| 2020/10/08 | 97,000 | 97,100 | 95,600 | 95,800 | 1,193 |
| 2020/10/07 | 95,500 | 97,000 | 94,900 | 96,000 | 1,589 |
| 2020/10/06 | 94,300 | 96,200 | 94,300 | 95,900 | 1,439 |
| 2020/10/05 | 92,900 | 95,000 | 92,300 | 94,300 | 1,198 |
| 2020/10/02 | 92,900 | 94,700 | 91,200 | 91,400 | 2,021 |
| 2020/09/30 | 92,800 | 92,900 | 91,500 | 91,800 | 960 |
| 2020/09/29 | 91,000 | 92,900 | 90,600 | 92,000 | 1,423 |
| 2020/09/28 | 89,800 | 90,900 | 89,300 | 90,800 | 1,217 |
| 2020/09/25 | 88,500 | 89,600 | 88,200 | 89,600 | 1,020 |
| 2020/09/24 | 88,000 | 88,500 | 87,800 | 88,400 | 726 |
| 2020/09/23 | 88,100 | 88,600 | 87,200 | 88,100 | 1,299 |
| 2020/09/18 | 88,400 | 89,500 | 88,400 | 88,400 | 1,762 |
| 2020/09/17 | 87,700 | 88,700 | 87,500 | 87,800 | 1,271 |
| 2020/09/16 | 87,100 | 88,100 | 86,500 | 87,600 | 1,274 |
| 2020/09/15 | 86,100 | 86,800 | 86,100 | 86,600 | 1,226 |
| 2020/09/14 | 86,600 | 88,100 | 86,000 | 86,000 | 2,125 |
| 2020/09/11 | 86,600 | 87,000 | 86,000 | 86,400 | 1,470 |
| 2020/09/10 | 86,700 | 87,000 | 86,300 | 87,000 | 1,199 |
| 2020/09/09 | 86,300 | 87,400 | 86,100 | 86,600 | 953 |
| 2020/09/08 | 87,000 | 87,000 | 85,800 | 86,700 | 953 |
| 2020/09/07 | 87,000 | 87,400 | 86,200 | 86,500 | 1,427 |
| 2020/09/04 | 86,100 | 87,000 | 85,900 | 86,600 | 1,279 |
| 2020/09/03 | 86,000 | 87,000 | 85,900 | 86,700 | 2,309 |
| 2020/09/02 | 84,800 | 85,800 | 84,500 | 85,700 | 1,480 |
| 2020/09/01 | 86,600 | 86,600 | 84,600 | 84,700 | 2,693 |
| 2020/08/31 | 86,800 | 86,900 | 85,900 | 86,300 | 1,385 |
| 2020/08/28 | 84,100 | 86,900 | 84,100 | 85,500 | 4,287 |
| 2020/08/27 | 89,200 | 89,200 | 87,100 | 88,000 | 4,421 |
| 2020/08/26 | 88,800 | 88,900 | 87,700 | 87,700 | 2,855 |
| 2020/08/25 | 88,000 | 88,700 | 87,600 | 87,800 | 2,715 |
| 2020/08/24 | 87,400 | 88,200 | 86,800 | 87,300 | 2,424 |
| 2020/08/21 | 85,700 | 87,300 | 85,700 | 86,900 | 3,940 |
| 2020/08/20 | 86,300 | 86,500 | 85,400 | 85,500 | 2,267 |
| 2020/08/19 | 87,000 | 87,000 | 85,800 | 85,800 | 2,719 |
| 2020/08/18 | 87,700 | 87,700 | 86,500 | 86,700 | 2,306 |
| 2020/08/17 | 87,900 | 88,000 | 87,200 | 87,300 | 983 |
| 2020/08/14 | 87,700 | 87,800 | 86,900 | 87,000 | 1,501 |
| 2020/08/13 | 87,600 | 87,900 | 86,500 | 87,500 | 1,420 |
| 2020/08/12 | 86,400 | 86,900 | 85,700 | 86,900 | 2,027 |
| 2020/08/11 | 85,500 | 86,800 | 85,300 | 85,700 | 1,911 |
| 2020/08/07 | 84,400 | 84,900 | 84,000 | 84,500 | 1,078 |
| 2020/08/06 | 85,700 | 85,700 | 84,100 | 84,100 | 1,608 |
| 2020/08/05 | 86,200 | 86,200 | 84,400 | 85,200 | 3,106 |
| 2020/08/04 | 85,500 | 86,400 | 84,100 | 86,400 | 698 |
| 2020/08/03 | 83,600 | 85,700 | 83,600 | 84,000 | 1,085 |
| 2020/07/31 | 86,600 | 87,100 | 83,100 | 83,400 | 2,843 |
| 2020/07/30 | 87,800 | 88,900 | 86,900 | 87,100 | 3,061 |
| 2020/07/29 | 87,900 | 88,300 | 87,200 | 87,800 | 1,434 |
| 2020/07/28 | 88,000 | 88,000 | 87,100 | 87,400 | 887 |
| 2020/07/27 | 87,500 | 87,900 | 86,300 | 87,000 | 1,216 |
| 2020/07/22 | 86,200 | 87,300 | 86,200 | 86,800 | 739 |
| 2020/07/21 | 86,700 | 87,100 | 86,000 | 86,300 | 1,208 |
| 2020/07/20 | 88,200 | 88,200 | 87,000 | 87,100 | 719 |
| 2020/07/17 | 88,100 | 88,700 | 87,200 | 88,200 | 920 |
| 2020/07/16 | 88,600 | 88,900 | 87,600 | 88,100 | 1,063 |
| 2020/07/15 | 87,500 | 88,600 | 87,200 | 88,300 | 1,113 |
| 2020/07/14 | 88,500 | 88,800 | 86,700 | 86,900 | 2,066 |
| 2020/07/13 | 88,300 | 89,600 | 87,400 | 88,000 | 829 |
| 2020/07/10 | 88,200 | 89,100 | 86,600 | 88,100 | 1,723 |
| 2020/07/09 | 90,100 | 90,300 | 88,300 | 89,000 | 1,540 |
| 2020/07/08 | 89,900 | 90,700 | 89,300 | 90,100 | 565 |
| 2020/07/07 | 91,500 | 91,800 | 89,200 | 89,900 | 2,734 |
| 2020/07/06 | 92,900 | 93,000 | 91,500 | 91,500 | 1,265 |
| 2020/07/03 | 93,700 | 93,700 | 92,700 | 92,900 | 839 |
| 2020/07/02 | 92,800 | 94,400 | 91,900 | 93,700 | 1,150 |
| 2020/07/01 | 91,400 | 93,000 | 91,100 | 92,600 | 1,449 |
| 2020/06/30 | 93,000 | 93,600 | 91,000 | 91,200 | 2,203 |
| 2020/06/29 | 94,500 | 94,500 | 91,200 | 92,000 | 1,214 |
| 2020/06/26 | 95,900 | 95,900 | 94,200 | 95,300 | 696 |
| 2020/06/25 | 97,700 | 97,700 | 93,800 | 94,400 | 1,745 |
| 2020/06/24 | 98,100 | 98,300 | 97,600 | 98,000 | 390 |
| 2020/06/23 | 97,200 | 99,100 | 97,200 | 98,400 | 523 |
| 2020/06/22 | 96,900 | 98,000 | 96,700 | 97,000 | 365 |
| 2020/06/19 | 97,100 | 98,700 | 95,900 | 96,900 | 1,062 |
| 2020/06/18 | 98,300 | 98,400 | 95,900 | 96,900 | 1,279 |
| 2020/06/17 | 99,700 | 99,700 | 97,700 | 98,300 | 676 |
| 2020/06/16 | 97,900 | 100,100 | 97,500 | 99,800 | 1,506 |
| 2020/06/15 | 98,500 | 99,100 | 95,000 | 95,000 | 977 |
| 2020/06/12 | 97,000 | 99,800 | 94,800 | 99,800 | 2,110 |
| 2020/06/11 | 101,400 | 101,500 | 98,300 | 99,000 | 1,631 |
| 2020/06/10 | 104,500 | 104,500 | 101,800 | 102,400 | 1,154 |
| 2020/06/09 | 106,500 | 106,500 | 102,400 | 102,600 | 1,582 |
| 2020/06/08 | 103,500 | 104,100 | 100,900 | 103,500 | 3,142 |
| 2020/06/05 | 98,800 | 101,500 | 98,700 | 101,400 | 890 |
| 2020/06/04 | 101,000 | 102,200 | 98,400 | 98,400 | 1,501 |
| 2020/06/03 | 102,400 | 102,400 | 99,600 | 100,300 | 1,418 |
| 2020/06/02 | 100,800 | 101,300 | 99,800 | 100,200 | 936 |
| 2020/06/01 | 102,100 | 102,100 | 98,400 | 99,300 | 1,331 |
| 2020/05/29 | 99,900 | 102,600 | 99,400 | 101,200 | 1,043 |
| 2020/05/28 | 99,600 | 100,400 | 97,600 | 98,900 | 828 |
| 2020/05/27 | 98,200 | 99,700 | 97,200 | 98,100 | 829 |
| 2020/05/26 | 98,100 | 98,600 | 97,400 | 97,600 | 762 |
| 2020/05/25 | 96,400 | 98,000 | 95,800 | 97,800 | 769 |
| 2020/05/22 | 94,600 | 96,400 | 93,600 | 96,400 | 887 |
| 2020/05/21 | 92,500 | 94,700 | 92,100 | 94,500 | 1,282 |
| 2020/05/20 | 90,000 | 92,600 | 89,500 | 92,400 | 922 |
| 2020/05/19 | 91,300 | 92,000 | 89,100 | 90,300 | 1,414 |
| 2020/05/18 | 87,600 | 90,300 | 86,600 | 89,800 | 1,460 |
| 2020/05/15 | 92,000 | 92,100 | 87,500 | 87,500 | 1,470 |
| 2020/05/14 | 92,900 | 93,400 | 91,100 | 92,100 | 951 |
| 2020/05/13 | 93,300 | 94,200 | 91,700 | 94,200 | 662 |
| 2020/05/12 | 97,800 | 97,800 | 94,300 | 94,700 | 1,184 |
| 2020/05/11 | 98,800 | 98,900 | 96,200 | 97,500 | 2,392 |
| 2020/05/08 | 93,200 | 96,700 | 92,100 | 96,400 | 2,184 |
| 2020/05/07 | 90,900 | 93,200 | 90,600 | 93,000 | 936 |
| 2020/05/01 | 92,000 | 92,000 | 90,600 | 90,900 | 1,056 |
| 2020/04/30 | 93,500 | 94,300 | 91,400 | 92,200 | 1,054 |
| 2020/04/28 | 95,800 | 96,300 | 91,700 | 92,100 | 1,097 |
| 2020/04/27 | 95,000 | 95,500 | 93,500 | 95,500 | 819 |
| 2020/04/24 | 95,300 | 96,100 | 93,400 | 93,700 | 724 |
| 2020/04/23 | 92,400 | 95,400 | 91,900 | 93,800 | 824 |
| 2020/04/22 | 92,000 | 92,000 | 88,700 | 90,900 | 1,220 |
| 2020/04/21 | 93,200 | 94,800 | 90,600 | 92,200 | 1,769 |
| 2020/04/20 | 93,200 | 94,100 | 91,300 | 93,200 | 569 |
| 2020/04/17 | 91,500 | 94,400 | 90,600 | 93,500 | 791 |
| 2020/04/16 | 88,700 | 91,700 | 87,700 | 91,700 | 761 |
| 2020/04/15 | 90,600 | 91,200 | 87,300 | 88,700 | 1,607 |
| 2020/04/14 | 89,600 | 90,800 | 87,000 | 89,300 | 861 |
| 2020/04/13 | 88,000 | 91,100 | 87,700 | 88,700 | 986 |
| 2020/04/10 | 90,400 | 90,700 | 86,200 | 88,100 | 1,183 |
| 2020/04/09 | 90,300 | 91,500 | 87,300 | 88,900 | 1,626 |
| 2020/04/08 | 90,400 | 90,400 | 83,000 | 87,300 | 1,716 |
| 2020/04/07 | 85,000 | 91,000 | 84,300 | 88,000 | 2,012 |
| 2020/04/06 | 80,700 | 85,600 | 79,700 | 81,900 | 1,492 |
| 2020/04/03 | 84,700 | 87,000 | 79,100 | 82,200 | 1,810 |
| 2020/04/02 | 83,000 | 87,700 | 80,800 | 86,200 | 2,858 |
| 2020/04/01 | 84,800 | 85,000 | 81,000 | 83,100 | 2,704 |
| 2020/03/31 | 83,000 | 86,900 | 81,000 | 84,400 | 3,857 |
| 2020/03/30 | 85,100 | 85,100 | 80,000 | 84,500 | 2,859 |
| 2020/03/27 | 81,500 | 85,000 | 79,900 | 83,600 | 3,212 |
| 2020/03/26 | 88,000 | 89,300 | 79,100 | 80,000 | 4,116 |
| 2020/03/25 | 96,900 | 96,900 | 85,100 | 89,100 | 4,576 |
| 2020/03/24 | 77,900 | 86,000 | 76,400 | 83,400 | 3,539 |
| 2020/03/23 | 72,700 | 80,600 | 68,700 | 74,900 | 4,257 |
| 2020/03/19 | 78,400 | 82,000 | 69,800 | 72,400 | 5,515 |
| 2020/03/18 | 86,300 | 89,700 | 78,300 | 78,300 | 2,451 |
| 2020/03/17 | 87,600 | 88,800 | 83,100 | 87,800 | 2,584 |
| 2020/03/16 | 89,300 | 96,900 | 83,000 | 90,800 | 4,013 |
| 2020/03/13 | 86,800 | 87,600 | 83,800 | 84,800 | 3,229 |
| 2020/03/12 | 107,300 | 108,500 | 97,000 | 98,800 | 2,112 |
| 2020/03/11 | 109,200 | 113,400 | 107,900 | 108,500 | 1,837 |
| 2020/03/10 | 101,400 | 109,100 | 100,700 | 108,900 | 2,692 |
| 2020/03/09 | 118,000 | 119,800 | 109,500 | 110,400 | 1,931 |
| 2020/03/06 | 123,800 | 123,800 | 120,200 | 120,500 | 1,636 |
| 2020/03/05 | 123,400 | 124,600 | 122,000 | 123,900 | 773 |
| 2020/03/04 | 120,900 | 122,700 | 119,100 | 122,500 | 872 |
| 2020/03/03 | 122,400 | 125,000 | 120,600 | 120,700 | 1,932 |
| 2020/03/02 | 120,000 | 123,600 | 118,200 | 119,400 | 2,547 |
| 2020/02/28 | 124,000 | 125,100 | 120,100 | 121,000 | 3,021 |
| 2020/02/27 | 129,800 | 131,400 | 129,800 | 130,000 | 1,992 |
| 2020/02/26 | 136,400 | 137,400 | 135,000 | 135,100 | 1,442 |
| 2020/02/25 | 140,300 | 140,700 | 138,400 | 138,800 | 1,894 |
| 2020/02/21 | 141,200 | 141,200 | 140,400 | 140,800 | 792 |
| 2020/02/20 | 140,700 | 141,200 | 140,100 | 141,200 | 1,346 |
| 2020/02/19 | 140,700 | 141,400 | 139,800 | 140,200 | 1,068 |
| 2020/02/18 | 141,400 | 141,400 | 140,600 | 140,700 | 873 |
| 2020/02/17 | 141,400 | 141,600 | 140,700 | 141,200 | 907 |
| 2020/02/14 | 140,500 | 141,400 | 140,500 | 141,400 | 1,231 |
| 2020/02/13 | 140,300 | 140,800 | 139,800 | 140,800 | 915 |
| 2020/02/12 | 139,100 | 140,300 | 139,100 | 140,100 | 1,013 |
| 2020/02/10 | 138,400 | 139,100 | 138,400 | 138,800 | 806 |
| 2020/02/07 | 139,200 | 139,600 | 138,900 | 139,000 | 712 |
| 2020/02/06 | 139,600 | 139,900 | 139,100 | 139,100 | 820 |
| 2020/02/05 | 138,900 | 139,500 | 138,300 | 139,100 | 773 |
| 2020/02/04 | 137,500 | 138,400 | 137,100 | 138,200 | 729 |
| 2020/02/03 | 138,500 | 138,500 | 137,300 | 137,600 | 994 |
| 2020/01/31 | 138,200 | 138,900 | 138,000 | 138,900 | 984 |
| 2020/01/30 | 138,100 | 139,500 | 137,200 | 138,000 | 1,062 |
| 2020/01/29 | 138,100 | 138,700 | 138,000 | 138,000 | 774 |
| 2020/01/28 | 139,000 | 139,200 | 137,700 | 138,000 | 799 |
| 2020/01/27 | 140,200 | 140,200 | 138,700 | 138,700 | 710 |
| 2020/01/24 | 139,800 | 140,200 | 139,300 | 140,200 | 898 |
| 2020/01/23 | 139,900 | 140,300 | 139,200 | 139,800 | 969 |
| 2020/01/22 | 139,500 | 139,700 | 138,500 | 139,700 | 565 |
| 2020/01/21 | 139,700 | 139,800 | 139,100 | 139,200 | 312 |
| 2020/01/20 | 140,500 | 140,700 | 139,500 | 140,000 | 680 |
| 2020/01/17 | 140,100 | 140,800 | 139,400 | 140,800 | 1,360 |
| 2020/01/16 | 139,800 | 140,200 | 139,100 | 139,700 | 942 |
| 2020/01/15 | 139,700 | 139,800 | 138,700 | 138,800 | 473 |
| 2020/01/14 | 139,000 | 139,800 | 138,000 | 139,700 | 1,188 |
| 2020/01/10 | 137,500 | 139,300 | 137,500 | 138,600 | 877 |
| 2020/01/09 | 136,900 | 138,500 | 136,600 | 137,900 | 1,041 |
| 2020/01/08 | 138,900 | 138,900 | 136,600 | 136,600 | 1,091 |
| 2020/01/07 | 139,700 | 139,700 | 138,300 | 138,300 | 836 |
| 2020/01/06 | 138,200 | 141,100 | 138,200 | 139,700 | 1,503 |