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 |
|---|---|---|---|---|---|
| 2020/12/30 | 91,000 | 92,500 | 90,600 | 92,300 | 1,991 |
| 2020/12/29 | 89,600 | 91,300 | 89,300 | 91,300 | 2,985 |
| 2020/12/28 | 88,400 | 89,400 | 88,400 | 89,400 | 3,801 |
| 2020/12/25 | 89,400 | 89,600 | 88,500 | 88,500 | 1,803 |
| 2020/12/24 | 88,600 | 89,700 | 88,600 | 89,300 | 1,836 |
| 2020/12/23 | 88,700 | 88,700 | 87,700 | 88,500 | 2,275 |
| 2020/12/22 | 88,200 | 89,100 | 87,800 | 87,900 | 2,985 |
| 2020/12/21 | 89,500 | 89,800 | 88,200 | 88,600 | 3,225 |
| 2020/12/18 | 89,100 | 90,100 | 89,000 | 89,600 | 5,408 |
| 2020/12/17 | 89,800 | 89,800 | 89,200 | 89,300 | 1,703 |
| 2020/12/16 | 88,700 | 89,800 | 88,500 | 89,800 | 2,339 |
| 2020/12/15 | 88,300 | 88,900 | 88,300 | 88,500 | 1,406 |
| 2020/12/14 | 88,500 | 88,700 | 88,200 | 88,600 | 1,750 |
| 2020/12/11 | 88,000 | 88,600 | 87,700 | 88,500 | 2,251 |
| 2020/12/10 | 89,200 | 89,400 | 88,200 | 88,200 | 2,290 |
| 2020/12/09 | 88,400 | 89,300 | 88,400 | 89,300 | 1,814 |
| 2020/12/08 | 88,700 | 89,500 | 87,800 | 88,300 | 3,170 |
| 2020/12/07 | 89,200 | 89,700 | 88,500 | 88,500 | 2,971 |
| 2020/12/04 | 89,100 | 89,400 | 88,900 | 89,200 | 1,640 |
| 2020/12/03 | 89,200 | 89,300 | 88,300 | 88,900 | 2,252 |
| 2020/12/02 | 88,100 | 89,500 | 87,300 | 89,400 | 3,534 |
| 2020/12/01 | 89,100 | 89,200 | 87,900 | 88,000 | 3,067 |
| 2020/11/30 | 89,300 | 89,600 | 87,500 | 89,600 | 4,010 |
| 2020/11/27 | 87,400 | 89,600 | 87,300 | 89,500 | 3,872 |
| 2020/11/26 | 86,300 | 87,700 | 86,100 | 87,500 | 3,211 |
| 2020/11/25 | 87,400 | 87,600 | 86,200 | 86,200 | 2,987 |
| 2020/11/24 | 87,000 | 87,900 | 86,100 | 87,400 | 3,832 |
| 2020/11/20 | 86,100 | 86,800 | 86,100 | 86,500 | 1,782 |
| 2020/11/19 | 86,200 | 86,600 | 85,400 | 85,900 | 2,283 |
| 2020/11/18 | 86,900 | 87,000 | 85,700 | 86,100 | 2,073 |
| 2020/11/17 | 85,500 | 86,400 | 85,200 | 86,200 | 2,099 |
| 2020/11/16 | 86,100 | 86,100 | 84,700 | 84,700 | 2,971 |
| 2020/11/13 | 86,100 | 86,600 | 84,600 | 84,600 | 3,419 |
| 2020/11/12 | 87,600 | 87,600 | 86,100 | 86,100 | 2,763 |
| 2020/11/11 | 87,400 | 88,200 | 86,700 | 87,600 | 2,423 |
| 2020/11/10 | 87,300 | 87,800 | 86,100 | 87,000 | 3,548 |
| 2020/11/09 | 86,600 | 86,600 | 85,300 | 85,800 | 2,275 |
| 2020/11/06 | 85,600 | 86,100 | 84,500 | 85,100 | 2,190 |
| 2020/11/05 | 84,600 | 85,600 | 84,000 | 85,600 | 1,836 |
| 2020/11/04 | 84,500 | 84,900 | 83,800 | 84,000 | 2,537 |
| 2020/11/02 | 83,100 | 83,900 | 82,900 | 83,400 | 2,201 |
| 2020/10/30 | 85,100 | 85,700 | 82,700 | 83,300 | 3,963 |
| 2020/10/29 | 83,100 | 85,000 | 82,800 | 85,000 | 2,683 |
| 2020/10/28 | 85,700 | 85,900 | 83,800 | 83,800 | 4,237 |
| 2020/10/27 | 86,800 | 86,800 | 85,500 | 85,500 | 2,407 |
| 2020/10/26 | 87,800 | 88,500 | 86,600 | 86,600 | 2,811 |
| 2020/10/23 | 88,000 | 88,000 | 87,200 | 87,900 | 1,381 |
| 2020/10/22 | 88,700 | 88,800 | 87,400 | 87,700 | 2,060 |
| 2020/10/21 | 88,100 | 89,500 | 88,000 | 89,100 | 1,814 |
| 2020/10/20 | 87,700 | 88,700 | 87,400 | 88,100 | 1,772 |
| 2020/10/19 | 87,500 | 88,000 | 86,800 | 87,800 | 2,010 |
| 2020/10/16 | 87,400 | 88,100 | 86,800 | 87,500 | 2,702 |
| 2020/10/15 | 87,600 | 88,400 | 87,300 | 87,300 | 2,123 |
| 2020/10/14 | 89,000 | 89,000 | 87,400 | 87,800 | 3,068 |
| 2020/10/13 | 89,500 | 89,500 | 88,500 | 89,000 | 2,003 |
| 2020/10/12 | 89,500 | 89,700 | 88,800 | 89,300 | 1,965 |
| 2020/10/09 | 89,600 | 90,300 | 88,600 | 89,800 | 2,743 |
| 2020/10/08 | 90,700 | 91,000 | 89,200 | 89,200 | 2,691 |
| 2020/10/07 | 90,200 | 91,100 | 89,800 | 89,800 | 2,548 |
| 2020/10/06 | 90,000 | 90,600 | 89,600 | 90,600 | 2,343 |
| 2020/10/05 | 87,900 | 90,200 | 87,900 | 89,600 | 2,929 |
| 2020/10/02 | 87,700 | 89,100 | 87,100 | 87,300 | 3,105 |
| 2020/09/30 | 89,500 | 89,700 | 87,200 | 87,200 | 3,391 |
| 2020/09/29 | 88,200 | 89,700 | 88,100 | 89,700 | 1,776 |
| 2020/09/28 | 88,300 | 88,500 | 87,500 | 88,500 | 1,515 |
| 2020/09/25 | 87,100 | 88,400 | 87,000 | 88,400 | 2,346 |
| 2020/09/24 | 87,800 | 87,800 | 86,700 | 87,200 | 2,282 |
| 2020/09/23 | 86,800 | 88,000 | 86,000 | 88,000 | 3,309 |
| 2020/09/18 | 86,700 | 87,900 | 86,300 | 86,400 | 6,581 |
| 2020/09/17 | 85,600 | 86,600 | 85,300 | 85,900 | 3,733 |
| 2020/09/16 | 83,700 | 85,600 | 83,600 | 85,400 | 3,336 |
| 2020/09/15 | 84,100 | 84,500 | 82,900 | 83,300 | 2,834 |
| 2020/09/14 | 84,300 | 85,000 | 83,700 | 84,100 | 2,239 |
| 2020/09/11 | 83,500 | 85,000 | 83,300 | 83,800 | 3,390 |
| 2020/09/10 | 84,000 | 84,800 | 83,500 | 83,800 | 2,606 |
| 2020/09/09 | 83,200 | 84,100 | 82,800 | 83,800 | 2,670 |
| 2020/09/08 | 85,200 | 85,200 | 83,600 | 83,800 | 2,978 |
| 2020/09/07 | 86,000 | 86,000 | 84,800 | 84,800 | 3,057 |
| 2020/09/04 | 85,000 | 86,500 | 85,000 | 86,000 | 2,077 |
| 2020/09/03 | 85,100 | 86,000 | 84,800 | 85,700 | 2,385 |
| 2020/09/02 | 83,900 | 84,300 | 83,400 | 84,200 | 1,896 |
| 2020/09/01 | 85,600 | 85,800 | 83,600 | 83,700 | 3,055 |
| 2020/08/31 | 85,200 | 86,300 | 84,900 | 84,900 | 4,525 |
| 2020/08/28 | 85,000 | 86,100 | 83,900 | 85,600 | 7,844 |
| 2020/08/27 | 87,600 | 87,800 | 86,600 | 87,500 | 12,381 |
| 2020/08/26 | 88,200 | 88,400 | 87,500 | 87,500 | 4,684 |
| 2020/08/25 | 87,600 | 89,200 | 87,500 | 87,900 | 4,108 |
| 2020/08/24 | 88,900 | 88,900 | 87,200 | 87,800 | 3,748 |
| 2020/08/21 | 87,300 | 89,100 | 86,800 | 88,300 | 5,117 |
| 2020/08/20 | 86,100 | 86,700 | 86,000 | 86,700 | 2,449 |
| 2020/08/19 | 86,800 | 86,800 | 85,900 | 86,200 | 3,085 |
| 2020/08/18 | 86,100 | 86,900 | 85,700 | 86,900 | 2,409 |
| 2020/08/17 | 87,000 | 87,100 | 86,100 | 86,100 | 3,320 |
| 2020/08/14 | 87,700 | 87,700 | 86,400 | 87,000 | 3,616 |
| 2020/08/13 | 88,400 | 89,100 | 88,100 | 88,100 | 3,030 |
| 2020/08/12 | 87,500 | 88,400 | 86,700 | 88,400 | 2,050 |
| 2020/08/11 | 87,700 | 88,900 | 87,500 | 87,500 | 1,599 |
| 2020/08/07 | 87,200 | 87,500 | 86,100 | 87,100 | 1,437 |
| 2020/08/06 | 86,200 | 87,800 | 85,900 | 87,200 | 2,046 |
| 2020/08/05 | 84,900 | 86,300 | 84,200 | 86,200 | 1,514 |
| 2020/08/04 | 82,500 | 84,900 | 82,500 | 84,900 | 1,406 |
| 2020/08/03 | 82,000 | 83,300 | 81,900 | 82,300 | 2,787 |
| 2020/07/31 | 85,200 | 85,500 | 81,000 | 81,400 | 5,446 |
| 2020/07/30 | 87,300 | 87,400 | 86,100 | 86,600 | 5,770 |
| 2020/07/29 | 87,700 | 88,000 | 86,500 | 87,200 | 2,236 |
| 2020/07/28 | 87,300 | 87,900 | 86,700 | 87,900 | 1,276 |
| 2020/07/27 | 86,600 | 87,400 | 85,600 | 87,100 | 1,787 |
| 2020/07/22 | 86,100 | 87,400 | 86,000 | 87,400 | 972 |
| 2020/07/21 | 88,100 | 88,200 | 86,300 | 86,400 | 1,574 |
| 2020/07/20 | 88,300 | 88,400 | 86,600 | 87,900 | 2,132 |
| 2020/07/17 | 87,300 | 88,300 | 86,900 | 88,300 | 1,419 |
| 2020/07/16 | 87,800 | 88,000 | 86,800 | 87,800 | 1,828 |
| 2020/07/15 | 86,600 | 87,700 | 86,400 | 87,100 | 1,380 |
| 2020/07/14 | 85,000 | 86,900 | 84,900 | 85,900 | 1,509 |
| 2020/07/13 | 85,000 | 85,800 | 84,300 | 85,000 | 1,695 |
| 2020/07/10 | 86,100 | 86,800 | 83,400 | 84,000 | 3,432 |
| 2020/07/09 | 87,500 | 88,000 | 86,700 | 87,200 | 1,460 |
| 2020/07/08 | 86,600 | 88,500 | 86,500 | 87,700 | 1,890 |
| 2020/07/07 | 86,800 | 87,500 | 85,500 | 86,800 | 1,715 |
| 2020/07/06 | 86,300 | 87,800 | 86,100 | 86,400 | 1,510 |
| 2020/07/03 | 88,300 | 88,800 | 85,800 | 86,100 | 2,644 |
| 2020/07/02 | 88,900 | 89,600 | 88,200 | 88,300 | 1,366 |
| 2020/07/01 | 88,800 | 89,900 | 88,600 | 88,700 | 1,062 |
| 2020/06/30 | 90,100 | 90,200 | 88,100 | 89,300 | 1,888 |
| 2020/06/29 | 89,800 | 90,100 | 88,100 | 88,600 | 2,108 |
| 2020/06/26 | 89,500 | 90,500 | 89,100 | 90,300 | 1,218 |
| 2020/06/25 | 89,200 | 89,500 | 87,800 | 88,500 | 2,444 |
| 2020/06/24 | 90,200 | 90,500 | 88,800 | 90,500 | 1,592 |
| 2020/06/23 | 90,000 | 91,000 | 89,200 | 89,900 | 1,784 |
| 2020/06/22 | 89,300 | 90,000 | 88,700 | 89,800 | 1,545 |
| 2020/06/19 | 90,200 | 90,500 | 89,000 | 89,700 | 1,266 |
| 2020/06/18 | 90,100 | 90,200 | 88,300 | 89,900 | 2,863 |
| 2020/06/17 | 91,500 | 91,500 | 89,800 | 90,900 | 2,133 |
| 2020/06/16 | 91,200 | 92,700 | 90,800 | 91,500 | 2,189 |
| 2020/06/15 | 93,200 | 93,400 | 88,600 | 88,600 | 2,879 |
| 2020/06/12 | 88,100 | 92,900 | 87,700 | 92,900 | 3,793 |
| 2020/06/11 | 96,600 | 96,600 | 92,300 | 92,600 | 3,069 |
| 2020/06/10 | 98,200 | 98,200 | 96,800 | 97,100 | 1,433 |
| 2020/06/09 | 98,500 | 98,500 | 96,500 | 97,300 | 1,644 |
| 2020/06/08 | 97,700 | 98,900 | 96,400 | 97,300 | 2,779 |
| 2020/06/05 | 93,400 | 94,900 | 92,400 | 94,700 | 1,842 |
| 2020/06/04 | 93,900 | 94,900 | 92,600 | 92,600 | 2,411 |
| 2020/06/03 | 92,700 | 93,600 | 91,500 | 92,600 | 2,281 |
| 2020/06/02 | 90,000 | 92,600 | 89,800 | 91,300 | 1,454 |
| 2020/06/01 | 91,000 | 91,400 | 89,100 | 89,600 | 1,902 |
| 2020/05/29 | 89,600 | 91,800 | 89,100 | 91,000 | 3,089 |
| 2020/05/28 | 89,700 | 89,700 | 88,000 | 89,500 | 1,975 |
| 2020/05/27 | 87,800 | 89,800 | 87,300 | 88,600 | 2,357 |
| 2020/05/26 | 87,500 | 87,900 | 86,300 | 87,500 | 1,859 |
| 2020/05/25 | 85,300 | 87,000 | 85,100 | 87,000 | 1,576 |
| 2020/05/22 | 85,500 | 85,800 | 83,900 | 85,000 | 1,192 |
| 2020/05/21 | 86,000 | 86,200 | 84,800 | 85,000 | 1,264 |
| 2020/05/20 | 83,500 | 85,800 | 83,300 | 85,800 | 1,631 |
| 2020/05/19 | 84,700 | 85,700 | 83,300 | 83,500 | 1,477 |
| 2020/05/18 | 81,500 | 84,000 | 80,700 | 83,100 | 1,848 |
| 2020/05/15 | 83,000 | 84,500 | 80,300 | 81,000 | 2,465 |
| 2020/05/14 | 84,500 | 84,800 | 81,900 | 82,500 | 2,505 |
| 2020/05/13 | 86,000 | 86,100 | 83,900 | 84,400 | 2,275 |
| 2020/05/12 | 89,800 | 89,800 | 86,500 | 86,800 | 3,285 |
| 2020/05/11 | 88,800 | 90,100 | 87,900 | 89,400 | 2,565 |
| 2020/05/08 | 83,900 | 88,100 | 83,500 | 87,100 | 3,470 |
| 2020/05/07 | 82,300 | 83,800 | 82,200 | 83,600 | 1,878 |
| 2020/05/01 | 83,800 | 84,600 | 82,600 | 82,800 | 2,216 |
| 2020/04/30 | 84,800 | 86,400 | 83,600 | 84,700 | 2,968 |
| 2020/04/28 | 87,900 | 88,700 | 84,500 | 84,700 | 2,039 |
| 2020/04/27 | 84,900 | 87,100 | 83,900 | 86,600 | 3,185 |
| 2020/04/24 | 84,000 | 85,200 | 82,400 | 83,600 | 2,902 |
| 2020/04/23 | 79,200 | 84,300 | 79,000 | 83,700 | 4,534 |
| 2020/04/22 | 79,500 | 80,000 | 77,500 | 78,600 | 2,112 |
| 2020/04/21 | 83,500 | 84,300 | 79,600 | 80,300 | 3,579 |
| 2020/04/20 | 85,300 | 85,800 | 84,000 | 85,000 | 1,285 |
| 2020/04/17 | 82,400 | 85,300 | 82,400 | 85,100 | 2,664 |
| 2020/04/16 | 80,000 | 83,100 | 79,000 | 82,300 | 2,333 |
| 2020/04/15 | 82,100 | 84,700 | 80,500 | 81,300 | 3,740 |
| 2020/04/14 | 80,800 | 81,800 | 78,700 | 81,300 | 3,300 |
| 2020/04/13 | 77,100 | 79,800 | 77,000 | 78,900 | 3,493 |
| 2020/04/10 | 77,200 | 79,000 | 75,500 | 77,100 | 3,776 |
| 2020/04/09 | 76,800 | 77,700 | 74,600 | 76,600 | 3,386 |
| 2020/04/08 | 74,900 | 76,000 | 70,600 | 74,200 | 3,383 |
| 2020/04/07 | 73,000 | 77,300 | 71,300 | 73,400 | 4,561 |
| 2020/04/06 | 68,100 | 72,400 | 67,500 | 68,500 | 4,615 |
| 2020/04/03 | 72,000 | 72,300 | 68,500 | 68,900 | 3,236 |
| 2020/04/02 | 72,000 | 73,700 | 68,200 | 71,600 | 6,114 |
| 2020/04/01 | 80,200 | 80,200 | 73,900 | 75,000 | 4,282 |
| 2020/03/31 | 80,500 | 81,100 | 76,600 | 80,100 | 4,730 |
| 2020/03/30 | 76,000 | 81,100 | 75,600 | 81,000 | 3,445 |
| 2020/03/27 | 80,200 | 83,500 | 76,600 | 79,900 | 5,043 |
| 2020/03/26 | 83,000 | 87,700 | 78,400 | 80,000 | 8,106 |
| 2020/03/25 | 86,000 | 86,700 | 80,300 | 85,600 | 10,576 |
| 2020/03/24 | 71,500 | 75,500 | 70,100 | 75,500 | 10,187 |
| 2020/03/23 | 61,000 | 67,100 | 60,100 | 65,500 | 11,040 |
| 2020/03/19 | 71,100 | 73,900 | 59,700 | 60,000 | 11,035 |
| 2020/03/18 | 80,300 | 82,400 | 72,400 | 72,400 | 8,166 |
| 2020/03/17 | 73,700 | 82,900 | 72,200 | 80,800 | 10,907 |
| 2020/03/16 | 80,100 | 84,000 | 76,000 | 76,500 | 10,129 |
| 2020/03/13 | 76,400 | 83,300 | 71,900 | 77,100 | 13,391 |
| 2020/03/12 | 90,500 | 92,300 | 86,400 | 86,900 | 8,040 |
| 2020/03/11 | 98,100 | 99,500 | 93,500 | 94,300 | 5,169 |
| 2020/03/10 | 92,000 | 97,000 | 88,500 | 96,600 | 8,843 |
| 2020/03/09 | 104,500 | 105,500 | 97,000 | 98,100 | 6,937 |
| 2020/03/06 | 112,400 | 112,500 | 107,300 | 107,800 | 4,374 |
| 2020/03/05 | 113,300 | 115,100 | 111,900 | 113,200 | 3,989 |
| 2020/03/04 | 108,400 | 112,400 | 107,300 | 112,200 | 4,366 |
| 2020/03/03 | 111,500 | 113,300 | 109,000 | 109,400 | 6,154 |
| 2020/03/02 | 104,500 | 110,200 | 104,500 | 108,800 | 7,804 |
| 2020/02/28 | 106,500 | 111,500 | 106,000 | 107,700 | 10,346 |
| 2020/02/27 | 117,900 | 120,100 | 115,100 | 115,500 | 9,431 |
| 2020/02/26 | 125,700 | 126,500 | 122,600 | 124,000 | 8,979 |
| 2020/02/25 | 123,900 | 128,900 | 122,800 | 127,100 | 4,185 |
| 2020/02/21 | 130,500 | 131,000 | 129,200 | 129,900 | 3,225 |
| 2020/02/20 | 130,700 | 130,700 | 129,600 | 130,400 | 3,205 |
| 2020/02/19 | 130,000 | 131,000 | 129,600 | 130,700 | 3,150 |
| 2020/02/18 | 130,700 | 131,200 | 128,600 | 129,300 | 4,840 |
| 2020/02/17 | 131,800 | 132,100 | 130,500 | 131,300 | 3,616 |
| 2020/02/14 | 133,000 | 133,100 | 131,700 | 132,200 | 2,783 |
| 2020/02/13 | 132,000 | 133,300 | 131,700 | 133,100 | 6,257 |
| 2020/02/12 | 130,700 | 131,900 | 130,700 | 131,900 | 4,289 |
| 2020/02/10 | 130,500 | 130,900 | 130,400 | 130,500 | 2,145 |
| 2020/02/07 | 130,500 | 130,900 | 130,100 | 130,200 | 2,235 |
| 2020/02/06 | 129,100 | 131,200 | 129,100 | 130,400 | 4,650 |
| 2020/02/05 | 129,500 | 130,900 | 129,400 | 130,700 | 3,834 |
| 2020/02/04 | 129,600 | 129,700 | 128,200 | 129,600 | 2,354 |
| 2020/02/03 | 128,100 | 129,600 | 127,700 | 129,100 | 4,511 |
| 2020/01/31 | 129,200 | 130,700 | 129,200 | 129,800 | 5,572 |
| 2020/01/30 | 129,200 | 131,000 | 127,700 | 129,000 | 6,239 |
| 2020/01/29 | 128,800 | 129,100 | 128,000 | 128,800 | 2,913 |
| 2020/01/28 | 127,800 | 128,600 | 126,000 | 128,200 | 3,528 |
| 2020/01/27 | 128,600 | 129,500 | 127,200 | 128,800 | 5,254 |
| 2020/01/24 | 127,500 | 128,900 | 127,500 | 128,700 | 4,565 |
| 2020/01/23 | 127,400 | 127,500 | 126,800 | 127,500 | 1,477 |
| 2020/01/22 | 126,800 | 127,500 | 126,700 | 127,200 | 1,940 |
| 2020/01/21 | 126,800 | 126,800 | 126,000 | 126,700 | 1,225 |
| 2020/01/20 | 126,400 | 127,300 | 126,400 | 126,800 | 1,236 |
| 2020/01/17 | 125,900 | 127,300 | 125,500 | 126,400 | 3,075 |
| 2020/01/16 | 125,400 | 126,000 | 124,800 | 126,000 | 1,255 |
| 2020/01/15 | 125,900 | 125,900 | 124,800 | 124,900 | 1,706 |
| 2020/01/14 | 125,900 | 126,300 | 124,900 | 125,800 | 2,748 |
| 2020/01/10 | 123,900 | 124,900 | 123,300 | 124,900 | 2,830 |
| 2020/01/09 | 124,000 | 124,500 | 122,600 | 123,700 | 3,432 |
| 2020/01/08 | 125,700 | 126,100 | 122,500 | 122,500 | 5,246 |
| 2020/01/07 | 126,500 | 126,900 | 125,500 | 126,100 | 3,385 |
| 2020/01/06 | 126,400 | 127,600 | 125,900 | 126,700 | 3,884 |