タカラレーベン不動産投資法人(3492)の株価時系列情報
タカラレーベン不動産投資法人(3492)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 | 125,400 | 126,900 | 125,300 | 126,400 | 2,544 |
| 2019/12/27 | 124,400 | 125,700 | 124,100 | 125,400 | 3,413 |
| 2019/12/26 | 123,300 | 123,700 | 122,700 | 123,700 | 2,048 |
| 2019/12/25 | 123,000 | 123,500 | 122,200 | 123,100 | 1,680 |
| 2019/12/24 | 123,100 | 123,500 | 122,300 | 122,900 | 1,822 |
| 2019/12/23 | 123,600 | 123,800 | 123,200 | 123,200 | 1,534 |
| 2019/12/20 | 124,100 | 124,600 | 123,300 | 123,600 | 2,858 |
| 2019/12/19 | 122,800 | 124,500 | 122,400 | 124,100 | 4,329 |
| 2019/12/18 | 122,500 | 122,700 | 121,000 | 122,300 | 3,837 |
| 2019/12/17 | 122,800 | 122,900 | 122,200 | 122,500 | 2,583 |
| 2019/12/16 | 123,000 | 124,000 | 122,300 | 122,700 | 4,213 |
| 2019/12/13 | 121,100 | 123,000 | 120,400 | 123,000 | 7,197 |
| 2019/12/12 | 120,300 | 121,700 | 120,300 | 121,100 | 4,155 |
| 2019/12/11 | 120,500 | 120,800 | 119,900 | 120,300 | 2,009 |
| 2019/12/10 | 121,000 | 121,600 | 120,000 | 120,500 | 2,574 |
| 2019/12/09 | 122,100 | 122,100 | 120,800 | 121,000 | 2,019 |
| 2019/12/06 | 120,300 | 121,400 | 120,000 | 121,400 | 4,428 |
| 2019/12/05 | 120,600 | 120,600 | 119,800 | 120,000 | 2,046 |
| 2019/12/04 | 119,000 | 121,000 | 119,000 | 120,200 | 3,033 |
| 2019/12/03 | 120,400 | 121,000 | 118,900 | 119,200 | 3,800 |
| 2019/12/02 | 120,300 | 120,700 | 119,800 | 120,400 | 2,716 |
| 2019/11/29 | 120,700 | 121,000 | 119,800 | 120,300 | 2,504 |
| 2019/11/28 | 120,700 | 121,600 | 120,300 | 120,700 | 3,130 |
| 2019/11/27 | 119,600 | 120,700 | 119,500 | 120,700 | 4,377 |
| 2019/11/26 | 119,500 | 119,700 | 118,700 | 119,100 | 14,413 |
| 2019/11/25 | 119,700 | 121,000 | 119,000 | 119,200 | 3,575 |
| 2019/11/22 | 120,600 | 120,600 | 118,900 | 119,600 | 3,269 |
| 2019/11/21 | 121,500 | 121,500 | 119,200 | 120,800 | 4,479 |
| 2019/11/20 | 121,400 | 121,900 | 119,100 | 121,200 | 5,270 |
| 2019/11/19 | 119,500 | 121,400 | 119,500 | 120,600 | 3,577 |
| 2019/11/18 | 118,100 | 119,400 | 117,400 | 118,500 | 4,968 |
| 2019/11/15 | 116,000 | 117,500 | 115,400 | 116,400 | 4,506 |
| 2019/11/14 | 113,800 | 115,000 | 112,600 | 115,000 | 5,862 |
| 2019/11/13 | 116,700 | 116,700 | 113,400 | 113,800 | 8,956 |
| 2019/11/12 | 118,500 | 118,600 | 116,200 | 117,000 | 5,716 |
| 2019/11/11 | 117,000 | 119,600 | 116,400 | 118,500 | 4,995 |
| 2019/11/08 | 122,700 | 122,700 | 117,100 | 118,000 | 12,626 |
| 2019/11/07 | 123,600 | 124,400 | 122,700 | 122,800 | 4,756 |
| 2019/11/06 | 127,500 | 127,600 | 124,400 | 124,700 | 4,841 |
| 2019/11/05 | 126,400 | 128,000 | 126,400 | 127,400 | 4,257 |
| 2019/11/01 | 125,900 | 126,500 | 125,500 | 126,100 | 2,373 |
| 2019/10/31 | 126,300 | 127,200 | 125,500 | 125,600 | 2,511 |
| 2019/10/30 | 126,100 | 127,800 | 126,100 | 126,100 | 3,962 |
| 2019/10/29 | 126,200 | 127,300 | 125,000 | 126,000 | 3,483 |
| 2019/10/28 | 127,900 | 127,900 | 126,100 | 126,500 | 3,892 |
| 2019/10/25 | 128,400 | 129,200 | 127,800 | 127,900 | 4,023 |
| 2019/10/24 | 129,300 | 129,600 | 127,400 | 129,400 | 3,925 |
| 2019/10/23 | 127,900 | 129,700 | 127,700 | 129,000 | 6,766 |
| 2019/10/21 | 127,500 | 128,200 | 124,600 | 127,900 | 6,641 |
| 2019/10/18 | 125,000 | 128,600 | 125,000 | 127,500 | 11,147 |
| 2019/10/17 | 123,900 | 124,900 | 123,900 | 124,900 | 5,040 |
| 2019/10/16 | 122,200 | 123,900 | 122,200 | 123,900 | 6,360 |
| 2019/10/15 | 120,500 | 122,200 | 120,400 | 122,200 | 6,342 |
| 2019/10/11 | 120,600 | 120,800 | 119,200 | 120,500 | 4,503 |
| 2019/10/10 | 121,200 | 121,600 | 120,200 | 121,000 | 4,607 |
| 2019/10/09 | 119,900 | 121,900 | 119,700 | 121,300 | 6,890 |
| 2019/10/08 | 119,500 | 119,900 | 118,500 | 119,900 | 5,853 |
| 2019/10/07 | 118,100 | 119,700 | 118,100 | 119,300 | 5,739 |
| 2019/10/04 | 117,500 | 118,100 | 117,500 | 117,900 | 6,831 |
| 2019/10/03 | 117,100 | 117,400 | 116,800 | 117,300 | 3,981 |
| 2019/10/02 | 117,000 | 117,400 | 116,700 | 117,300 | 4,096 |
| 2019/10/01 | 117,100 | 117,700 | 115,500 | 116,800 | 6,058 |
| 2019/09/30 | 117,100 | 117,400 | 116,900 | 117,300 | 5,644 |
| 2019/09/27 | 117,300 | 117,300 | 116,900 | 117,100 | 4,360 |
| 2019/09/26 | 116,800 | 117,700 | 116,600 | 117,300 | 9,428 |
| 2019/09/25 | 116,800 | 117,000 | 116,100 | 117,000 | 4,571 |
| 2019/09/24 | 116,000 | 116,800 | 115,800 | 116,600 | 5,443 |
| 2019/09/20 | 114,700 | 116,000 | 114,600 | 115,800 | 5,668 |
| 2019/09/19 | 113,000 | 114,900 | 112,900 | 114,900 | 4,302 |
| 2019/09/18 | 113,900 | 113,900 | 112,700 | 113,400 | 3,734 |
| 2019/09/17 | 114,600 | 114,800 | 113,800 | 113,900 | 2,717 |
| 2019/09/13 | 113,300 | 114,900 | 113,300 | 114,800 | 4,436 |
| 2019/09/12 | 113,700 | 113,800 | 112,900 | 113,400 | 2,975 |
| 2019/09/11 | 114,900 | 114,900 | 113,400 | 113,500 | 4,205 |
| 2019/09/10 | 115,200 | 115,600 | 114,300 | 114,400 | 5,955 |
| 2019/09/09 | 113,600 | 115,400 | 113,600 | 115,400 | 5,776 |
| 2019/09/06 | 113,900 | 114,600 | 113,300 | 113,500 | 7,244 |
| 2019/09/05 | 115,200 | 115,400 | 113,600 | 113,700 | 10,409 |
| 2019/09/04 | 115,400 | 116,300 | 114,700 | 115,100 | 9,328 |
| 2019/09/03 | 117,000 | 117,300 | 115,200 | 115,200 | 28,245 |
| 2019/09/02 | 118,000 | 118,600 | 116,600 | 118,200 | 23,112 |
| 2019/08/30 | 118,900 | 121,200 | 117,400 | 118,900 | 12,369 |
| 2019/08/29 | 117,100 | 118,800 | 117,100 | 118,500 | 10,787 |
| 2019/08/28 | 122,700 | 123,300 | 121,600 | 121,600 | 13,190 |
| 2019/08/27 | 124,600 | 124,600 | 122,200 | 123,000 | 11,035 |
| 2019/08/26 | 123,800 | 124,900 | 123,100 | 124,600 | 8,595 |
| 2019/08/23 | 124,800 | 125,400 | 122,800 | 123,500 | 6,464 |
| 2019/08/22 | 122,800 | 125,100 | 122,700 | 124,500 | 6,335 |
| 2019/08/21 | 122,800 | 122,800 | 122,200 | 122,400 | 2,955 |
| 2019/08/20 | 118,900 | 122,200 | 118,600 | 121,800 | 6,260 |
| 2019/08/19 | 124,000 | 124,200 | 118,700 | 119,900 | 12,615 |
| 2019/08/16 | 127,900 | 128,800 | 122,000 | 124,400 | 17,325 |
| 2019/08/15 | 128,600 | 129,600 | 128,300 | 128,900 | 3,460 |
| 2019/08/14 | 130,200 | 130,400 | 128,300 | 129,700 | 3,564 |
| 2019/08/13 | 127,400 | 130,500 | 127,300 | 129,900 | 4,286 |
| 2019/08/09 | 132,500 | 132,800 | 128,200 | 128,300 | 9,975 |
| 2019/08/08 | 133,100 | 133,800 | 131,800 | 132,200 | 6,437 |
| 2019/08/07 | 132,500 | 134,000 | 131,700 | 133,200 | 5,889 |
| 2019/08/06 | 129,500 | 131,300 | 127,900 | 131,100 | 9,005 |
| 2019/08/05 | 127,300 | 130,600 | 127,300 | 129,500 | 9,034 |
| 2019/08/02 | 128,700 | 128,700 | 126,800 | 127,400 | 7,832 |
| 2019/08/01 | 128,500 | 129,800 | 128,100 | 128,800 | 5,855 |
| 2019/07/31 | 124,900 | 127,900 | 124,500 | 127,700 | 8,476 |
| 2019/07/30 | 122,200 | 125,000 | 120,800 | 124,000 | 17,466 |
| 2019/07/29 | 120,900 | 122,700 | 120,600 | 122,200 | 6,831 |
| 2019/07/26 | 121,300 | 121,300 | 120,000 | 120,600 | 4,925 |
| 2019/07/25 | 122,500 | 122,500 | 120,200 | 120,900 | 4,629 |
| 2019/07/24 | 119,200 | 121,400 | 119,100 | 121,000 | 6,107 |
| 2019/07/23 | 119,100 | 119,400 | 118,200 | 118,700 | 3,718 |
| 2019/07/22 | 119,600 | 120,300 | 117,100 | 118,600 | 7,505 |
| 2019/07/19 | 114,800 | 117,300 | 114,700 | 117,100 | 11,227 |
| 2019/07/18 | 112,400 | 115,500 | 112,200 | 113,900 | 21,199 |
| 2019/07/17 | 105,700 | 106,700 | 105,400 | 106,600 | 3,331 |
| 2019/07/16 | 106,500 | 106,600 | 104,900 | 105,200 | 6,649 |
| 2019/07/12 | 108,200 | 108,400 | 106,500 | 106,600 | 5,109 |
| 2019/07/11 | 108,500 | 108,500 | 107,600 | 108,200 | 3,762 |
| 2019/07/10 | 107,700 | 109,200 | 107,700 | 108,300 | 4,453 |
| 2019/07/09 | 106,700 | 108,000 | 106,500 | 107,300 | 4,002 |
| 2019/07/08 | 106,400 | 107,800 | 106,300 | 107,200 | 5,081 |
| 2019/07/05 | 105,200 | 106,300 | 104,800 | 105,500 | 5,216 |
| 2019/07/04 | 104,200 | 105,300 | 104,100 | 104,300 | 4,013 |
| 2019/07/03 | 104,200 | 104,300 | 103,800 | 104,200 | 2,525 |
| 2019/07/02 | 103,800 | 104,200 | 103,500 | 103,800 | 2,690 |
| 2019/07/01 | 102,700 | 104,500 | 102,700 | 104,000 | 4,032 |
| 2019/06/28 | 100,700 | 102,900 | 100,700 | 102,800 | 5,975 |
| 2019/06/27 | 100,300 | 100,900 | 100,100 | 100,900 | 3,677 |
| 2019/06/26 | 99,400 | 100,000 | 99,200 | 99,900 | 4,433 |
| 2019/06/25 | 100,700 | 101,300 | 99,500 | 99,900 | 4,326 |
| 2019/06/24 | 100,400 | 100,900 | 100,200 | 100,500 | 2,349 |
| 2019/06/21 | 100,500 | 100,900 | 100,000 | 100,100 | 2,102 |
| 2019/06/20 | 99,500 | 101,100 | 99,500 | 100,800 | 4,228 |
| 2019/06/19 | 98,800 | 99,600 | 98,500 | 99,400 | 3,757 |
| 2019/06/18 | 97,700 | 98,800 | 97,600 | 98,400 | 3,447 |
| 2019/06/17 | 97,600 | 98,200 | 97,400 | 97,700 | 2,407 |
| 2019/06/14 | 96,900 | 97,800 | 96,800 | 97,200 | 3,002 |
| 2019/06/13 | 96,900 | 97,800 | 96,800 | 96,900 | 2,999 |
| 2019/06/12 | 96,800 | 97,000 | 96,600 | 97,000 | 1,715 |
| 2019/06/11 | 96,600 | 97,000 | 96,600 | 97,000 | 1,539 |
| 2019/06/10 | 96,900 | 97,300 | 96,500 | 96,500 | 1,873 |
| 2019/06/07 | 96,500 | 96,800 | 96,400 | 96,800 | 1,732 |
| 2019/06/06 | 96,000 | 96,600 | 96,000 | 96,400 | 1,598 |
| 2019/06/05 | 96,400 | 96,400 | 95,800 | 95,900 | 1,399 |
| 2019/06/04 | 94,800 | 96,200 | 94,700 | 96,100 | 1,570 |
| 2019/06/03 | 95,400 | 95,600 | 94,800 | 95,100 | 1,991 |
| 2019/05/31 | 96,400 | 96,400 | 95,300 | 95,700 | 2,615 |
| 2019/05/30 | 96,900 | 96,900 | 96,400 | 96,600 | 1,684 |
| 2019/05/29 | 96,800 | 96,900 | 96,500 | 96,900 | 1,479 |
| 2019/05/28 | 96,600 | 96,900 | 96,400 | 96,900 | 3,124 |
| 2019/05/27 | 96,500 | 96,700 | 96,300 | 96,500 | 2,687 |
| 2019/05/24 | 96,200 | 96,500 | 95,900 | 96,200 | 2,217 |
| 2019/05/23 | 96,100 | 96,500 | 95,900 | 96,200 | 2,435 |
| 2019/05/22 | 96,000 | 96,100 | 95,600 | 96,100 | 2,089 |
| 2019/05/21 | 95,500 | 96,200 | 95,500 | 96,000 | 3,767 |
| 2019/05/20 | 95,000 | 95,800 | 94,900 | 95,700 | 2,519 |
| 2019/05/17 | 94,400 | 95,200 | 94,400 | 94,800 | 2,423 |
| 2019/05/16 | 94,000 | 94,200 | 93,800 | 94,200 | 1,086 |
| 2019/05/15 | 93,500 | 93,900 | 93,400 | 93,800 | 1,271 |
| 2019/05/14 | 93,100 | 93,500 | 92,900 | 93,200 | 1,381 |
| 2019/05/13 | 93,400 | 93,400 | 92,900 | 93,200 | 1,377 |
| 2019/05/10 | 93,100 | 93,400 | 92,900 | 93,000 | 1,326 |
| 2019/05/09 | 93,300 | 93,500 | 93,100 | 93,100 | 819 |
| 2019/05/08 | 93,600 | 93,800 | 93,300 | 93,300 | 999 |
| 2019/05/07 | 93,900 | 94,100 | 93,600 | 93,700 | 1,027 |
| 2019/04/26 | 94,200 | 94,200 | 93,700 | 93,700 | 1,505 |
| 2019/04/25 | 94,100 | 94,200 | 93,900 | 94,200 | 902 |
| 2019/04/24 | 93,600 | 94,000 | 93,600 | 94,000 | 1,050 |
| 2019/04/23 | 93,500 | 93,600 | 93,400 | 93,600 | 954 |
| 2019/04/22 | 93,300 | 93,600 | 93,200 | 93,500 | 1,128 |
| 2019/04/19 | 93,300 | 93,300 | 93,100 | 93,300 | 705 |
| 2019/04/18 | 93,000 | 93,300 | 92,900 | 93,200 | 1,296 |
| 2019/04/17 | 92,900 | 93,200 | 92,800 | 93,100 | 1,360 |
| 2019/04/16 | 92,500 | 93,100 | 92,500 | 92,900 | 1,343 |
| 2019/04/15 | 92,700 | 92,700 | 92,400 | 92,700 | 461 |
| 2019/04/12 | 92,300 | 92,600 | 92,000 | 92,300 | 894 |
| 2019/04/11 | 92,300 | 92,400 | 92,100 | 92,300 | 692 |
| 2019/04/10 | 92,400 | 92,800 | 92,200 | 92,300 | 978 |
| 2019/04/09 | 92,700 | 92,900 | 92,200 | 92,500 | 1,643 |
| 2019/04/08 | 92,800 | 93,100 | 92,700 | 92,800 | 1,391 |
| 2019/04/05 | 92,800 | 92,900 | 92,600 | 92,700 | 1,313 |
| 2019/04/04 | 92,700 | 92,900 | 92,300 | 92,500 | 1,344 |
| 2019/04/03 | 92,700 | 92,800 | 92,100 | 92,700 | 1,264 |
| 2019/04/02 | 92,500 | 92,700 | 92,000 | 92,700 | 1,262 |
| 2019/04/01 | 92,600 | 92,700 | 92,000 | 92,400 | 2,121 |
| 2019/03/29 | 93,000 | 93,100 | 92,600 | 92,600 | 2,705 |
| 2019/03/28 | 92,500 | 93,100 | 92,500 | 92,900 | 3,041 |
| 2019/03/27 | 92,000 | 92,400 | 91,900 | 92,300 | 1,823 |
| 2019/03/26 | 92,500 | 92,500 | 92,000 | 92,100 | 1,062 |
| 2019/03/25 | 91,900 | 92,200 | 91,700 | 91,800 | 1,797 |
| 2019/03/22 | 92,200 | 92,700 | 92,000 | 92,000 | 2,666 |
| 2019/03/20 | 92,100 | 92,500 | 91,900 | 92,200 | 1,906 |
| 2019/03/19 | 92,700 | 92,700 | 91,900 | 92,600 | 2,231 |
| 2019/03/18 | 91,100 | 92,500 | 91,100 | 92,000 | 3,207 |
| 2019/03/15 | 90,800 | 91,000 | 90,700 | 91,000 | 1,255 |
| 2019/03/14 | 90,000 | 90,800 | 90,000 | 90,800 | 2,298 |
| 2019/03/13 | 89,800 | 90,000 | 89,600 | 89,900 | 863 |
| 2019/03/12 | 89,300 | 89,800 | 89,200 | 89,800 | 1,432 |
| 2019/03/11 | 89,200 | 89,300 | 88,900 | 89,300 | 1,042 |
| 2019/03/08 | 89,500 | 89,700 | 89,200 | 89,200 | 2,274 |
| 2019/03/07 | 89,600 | 89,800 | 89,500 | 89,600 | 1,476 |
| 2019/03/06 | 89,600 | 89,800 | 89,500 | 89,500 | 1,085 |
| 2019/03/05 | 89,600 | 89,700 | 89,500 | 89,500 | 948 |
| 2019/03/04 | 89,900 | 89,900 | 89,600 | 89,600 | 1,402 |
| 2019/03/01 | 90,000 | 90,200 | 89,700 | 89,700 | 1,872 |
| 2019/02/28 | 90,100 | 90,400 | 90,000 | 90,000 | 2,006 |
| 2019/02/27 | 89,400 | 90,200 | 89,400 | 90,000 | 2,911 |
| 2019/02/26 | 89,900 | 90,600 | 89,600 | 90,100 | 7,076 |
| 2019/02/25 | 93,500 | 93,900 | 93,300 | 93,600 | 4,517 |
| 2019/02/22 | 93,000 | 93,300 | 92,700 | 93,100 | 2,642 |
| 2019/02/21 | 92,900 | 93,500 | 92,600 | 93,000 | 2,504 |
| 2019/02/20 | 92,900 | 93,100 | 92,700 | 92,900 | 1,365 |
| 2019/02/19 | 92,800 | 92,900 | 92,600 | 92,900 | 1,371 |
| 2019/02/18 | 92,900 | 93,000 | 92,600 | 92,700 | 1,954 |
| 2019/02/15 | 92,400 | 92,900 | 92,300 | 92,900 | 2,165 |
| 2019/02/14 | 92,500 | 93,000 | 92,500 | 92,700 | 1,648 |
| 2019/02/13 | 92,900 | 93,000 | 92,400 | 92,500 | 1,836 |
| 2019/02/12 | 92,700 | 93,100 | 92,700 | 92,900 | 1,674 |
| 2019/02/08 | 92,700 | 92,800 | 92,300 | 92,600 | 1,584 |
| 2019/02/07 | 93,000 | 93,400 | 92,700 | 92,800 | 1,424 |
| 2019/02/06 | 93,100 | 93,200 | 92,800 | 92,800 | 1,486 |
| 2019/02/05 | 93,000 | 93,500 | 92,900 | 93,000 | 1,573 |
| 2019/02/04 | 93,200 | 93,600 | 92,600 | 92,900 | 1,592 |
| 2019/02/01 | 93,500 | 94,000 | 93,200 | 93,200 | 1,698 |
| 2019/01/31 | 93,600 | 93,600 | 93,000 | 93,200 | 1,746 |
| 2019/01/30 | 93,500 | 94,100 | 93,400 | 93,400 | 2,196 |
| 2019/01/29 | 92,300 | 93,400 | 92,200 | 93,400 | 3,093 |
| 2019/01/28 | 92,000 | 92,300 | 91,800 | 92,200 | 1,287 |
| 2019/01/25 | 91,800 | 92,000 | 91,600 | 91,700 | 1,170 |
| 2019/01/24 | 91,600 | 92,100 | 91,600 | 91,700 | 1,431 |
| 2019/01/23 | 91,800 | 91,900 | 91,600 | 91,600 | 897 |
| 2019/01/22 | 91,700 | 91,900 | 91,200 | 91,800 | 1,310 |
| 2019/01/21 | 91,400 | 91,700 | 91,200 | 91,500 | 1,271 |
| 2019/01/18 | 91,000 | 91,400 | 90,500 | 90,800 | 1,536 |
| 2019/01/17 | 90,900 | 91,300 | 90,600 | 90,900 | 1,198 |
| 2019/01/16 | 90,700 | 91,000 | 90,400 | 90,600 | 1,490 |
| 2019/01/15 | 89,600 | 91,000 | 89,400 | 90,300 | 2,467 |
| 2019/01/11 | 89,000 | 89,300 | 88,900 | 89,300 | 1,221 |
| 2019/01/10 | 88,600 | 89,300 | 88,500 | 88,900 | 978 |
| 2019/01/09 | 88,500 | 88,700 | 88,200 | 88,500 | 1,320 |
| 2019/01/08 | 87,700 | 88,500 | 87,700 | 87,900 | 1,342 |
| 2019/01/07 | 87,900 | 88,100 | 87,500 | 87,500 | 1,879 |
| 2019/01/04 | 86,300 | 87,700 | 86,200 | 86,800 | 2,565 |