いちごオフィスリート投資法人(8975)の株価時系列情報
いちごオフィスリート投資法人(8975)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 449,000 | 450,000 | 440,000 | 440,000 | 6 |
| 2007/12/27 | 440,000 | 449,000 | 440,000 | 449,000 | 23 |
| 2007/12/26 | 434,000 | 440,000 | 434,000 | 440,000 | 23 |
| 2007/12/25 | 446,000 | 446,000 | 425,000 | 435,000 | 11 |
| 2007/12/21 | 444,000 | 449,000 | 436,000 | 436,000 | 7 |
| 2007/12/20 | 419,000 | 444,000 | 418,000 | 444,000 | 88 |
| 2007/12/19 | 424,000 | 424,000 | 422,000 | 422,000 | 60 |
| 2007/12/18 | 404,000 | 427,000 | 400,000 | 427,000 | 50 |
| 2007/12/17 | 410,000 | 410,000 | 386,000 | 408,000 | 58 |
| 2007/12/14 | 435,000 | 435,000 | 410,000 | 430,000 | 21 |
| 2007/12/13 | 450,000 | 450,000 | 435,000 | 435,000 | 13 |
| 2007/12/12 | 449,000 | 450,000 | 440,000 | 450,000 | 16 |
| 2007/12/11 | 448,000 | 466,000 | 428,000 | 464,000 | 41 |
| 2007/12/10 | 452,000 | 452,000 | 435,000 | 449,000 | 18 |
| 2007/12/07 | 460,000 | 466,000 | 455,000 | 464,000 | 20 |
| 2007/12/06 | 450,000 | 469,000 | 448,000 | 466,000 | 122 |
| 2007/12/05 | 450,000 | 450,000 | 450,000 | 450,000 | 5 |
| 2007/12/04 | 450,000 | 458,000 | 450,000 | 450,000 | 7 |
| 2007/12/03 | 428,000 | 456,000 | 428,000 | 455,000 | 15 |
| 2007/11/30 | 440,000 | 440,000 | 430,000 | 430,000 | 5 |
| 2007/11/29 | 439,000 | 467,000 | 438,000 | 440,000 | 26 |
| 2007/11/28 | 419,000 | 429,000 | 415,000 | 429,000 | 23 |
| 2007/11/27 | 408,000 | 420,000 | 408,000 | 420,000 | 15 |
| 2007/11/26 | 377,000 | 418,000 | 372,000 | 418,000 | 66 |
| 2007/11/22 | 398,000 | 398,000 | 381,000 | 383,000 | 16 |
| 2007/11/21 | 396,000 | 409,000 | 377,000 | 409,000 | 34 |
| 2007/11/20 | 393,000 | 397,000 | 377,000 | 397,000 | 34 |
| 2007/11/19 | 435,000 | 440,000 | 424,000 | 424,000 | 14 |
| 2007/11/16 | 456,000 | 461,000 | 446,000 | 450,000 | 18 |
| 2007/11/15 | 460,000 | 473,000 | 460,000 | 463,000 | 38 |
| 2007/11/14 | 467,000 | 472,000 | 460,000 | 470,000 | 16 |
| 2007/11/13 | 464,000 | 467,000 | 456,000 | 467,000 | 21 |
| 2007/11/12 | 455,000 | 475,000 | 453,000 | 475,000 | 56 |
| 2007/11/09 | 447,000 | 474,000 | 447,000 | 474,000 | 37 |
| 2007/11/08 | 459,000 | 462,000 | 448,000 | 461,000 | 27 |
| 2007/11/07 | 453,000 | 474,000 | 448,000 | 474,000 | 42 |
| 2007/11/06 | 460,000 | 472,000 | 445,000 | 472,000 | 30 |
| 2007/11/05 | 460,000 | 470,000 | 452,000 | 465,000 | 15 |
| 2007/11/02 | 477,000 | 477,000 | 455,000 | 473,000 | 50 |
| 2007/11/01 | 479,000 | 483,000 | 470,000 | 477,000 | 22 |
| 2007/10/31 | 480,000 | 484,000 | 474,000 | 479,000 | 46 |
| 2007/10/30 | 479,000 | 484,000 | 474,000 | 484,000 | 14 |
| 2007/10/29 | 456,000 | 485,000 | 456,000 | 485,000 | 22 |
| 2007/10/26 | 442,000 | 488,999 | 442,000 | 486,000 | 188 |
| 2007/10/25 | 450,000 | 455,000 | 442,000 | 452,000 | 17 |
| 2007/10/24 | 452,000 | 464,000 | 450,000 | 450,000 | 22 |
| 2007/10/23 | 431,000 | 470,000 | 431,000 | 451,000 | 50 |
| 2007/10/22 | 444,000 | 453,000 | 430,000 | 440,000 | 46 |
| 2007/10/19 | 442,000 | 470,000 | 439,000 | 469,000 | 47 |
| 2007/10/18 | 444,000 | 460,000 | 444,000 | 452,000 | 18 |
| 2007/10/17 | 459,000 | 470,000 | 443,000 | 443,000 | 31 |
| 2007/10/16 | 455,000 | 475,000 | 455,000 | 459,000 | 23 |
| 2007/10/15 | 460,000 | 475,000 | 452,000 | 452,000 | 32 |
| 2007/10/12 | 459,000 | 460,000 | 459,000 | 460,000 | 10 |
| 2007/10/11 | 444,000 | 464,000 | 444,000 | 462,000 | 17 |
| 2007/10/10 | 456,000 | 463,000 | 444,000 | 463,000 | 47 |
| 2007/10/09 | 460,000 | 460,000 | 454,000 | 457,000 | 19 |
| 2007/10/05 | 454,000 | 455,000 | 445,000 | 450,000 | 26 |
| 2007/10/04 | 454,000 | 454,000 | 445,000 | 454,000 | 17 |
| 2007/10/03 | 454,000 | 459,000 | 450,000 | 454,000 | 29 |
| 2007/10/02 | 454,000 | 455,000 | 449,000 | 455,000 | 50 |
| 2007/10/01 | 449,000 | 454,000 | 449,000 | 454,000 | 13 |
| 2007/09/28 | 442,000 | 454,000 | 442,000 | 454,000 | 116 |
| 2007/09/27 | 428,000 | 447,000 | 428,000 | 447,000 | 34 |
| 2007/09/26 | 435,000 | 437,000 | 426,000 | 437,000 | 16 |
| 2007/09/25 | 438,000 | 438,000 | 418,000 | 435,000 | 26 |
| 2007/09/21 | 405,000 | 435,000 | 405,000 | 433,000 | 28 |
| 2007/09/20 | 418,000 | 430,000 | 418,000 | 430,000 | 40 |
| 2007/09/19 | 406,000 | 422,000 | 406,000 | 422,000 | 51 |
| 2007/09/18 | 391,000 | 430,000 | 375,000 | 415,000 | 130 |
| 2007/09/14 | 398,000 | 399,000 | 391,000 | 392,000 | 31 |
| 2007/09/13 | 398,000 | 400,000 | 388,000 | 400,000 | 44 |
| 2007/09/12 | 375,000 | 400,000 | 373,000 | 400,000 | 114 |
| 2007/09/11 | 361,000 | 377,000 | 353,000 | 377,000 | 81 |
| 2007/09/10 | 367,000 | 374,000 | 367,000 | 370,000 | 57 |
| 2007/09/07 | 403,000 | 404,000 | 385,000 | 385,000 | 119 |
| 2007/09/06 | 423,000 | 423,000 | 400,000 | 404,000 | 93 |
| 2007/09/05 | 440,000 | 445,000 | 415,000 | 424,000 | 57 |
| 2007/09/04 | 446,000 | 451,000 | 441,000 | 441,000 | 8 |
| 2007/09/03 | 470,000 | 470,000 | 470,000 | 470,000 | 1 |
| 2007/08/31 | 465,000 | 475,000 | 452,000 | 475,000 | 70 |
| 2007/08/30 | 447,000 | 468,000 | 442,000 | 468,000 | 55 |
| 2007/08/29 | 465,000 | 466,000 | 434,000 | 444,000 | 31 |
| 2007/08/28 | 448,000 | 469,000 | 448,000 | 469,000 | 46 |
| 2007/08/27 | 435,000 | 457,000 | 435,000 | 457,000 | 47 |
| 2007/08/24 | 432,000 | 432,000 | 424,000 | 432,000 | 58 |
| 2007/08/23 | 428,000 | 442,000 | 418,000 | 439,000 | 94 |
| 2007/08/22 | 414,000 | 428,000 | 410,000 | 427,000 | 81 |
| 2007/08/21 | 404,000 | 420,000 | 401,000 | 418,000 | 83 |
| 2007/08/20 | 449,000 | 463,000 | 401,000 | 406,000 | 223 |
| 2007/08/17 | 472,000 | 472,000 | 444,000 | 444,000 | 144 |
| 2007/08/16 | 447,000 | 472,000 | 418,000 | 472,000 | 84 |
| 2007/08/15 | 495,000 | 495,000 | 450,000 | 450,000 | 122 |
| 2007/08/14 | 490,000 | 490,000 | 485,000 | 490,000 | 21 |
| 2007/08/13 | 485,000 | 502,999 | 470,000 | 500,000 | 228 |
| 2007/08/10 | 484,000 | 502,999 | 470,000 | 485,000 | 93 |
| 2007/08/09 | 491,999 | 504,000 | 477,000 | 490,000 | 136 |
| 2007/08/08 | 500,000 | 500,000 | 488,999 | 491,999 | 57 |
| 2007/08/07 | 521,000 | 522,999 | 501,999 | 505,000 | 68 |
| 2007/08/06 | 512,999 | 515,000 | 491,999 | 515,000 | 85 |
| 2007/08/03 | 512,999 | 523,999 | 509,999 | 518,000 | 23 |
| 2007/08/02 | 525,000 | 526,999 | 511,999 | 512,999 | 33 |
| 2007/08/01 | 538,999 | 539,999 | 532,999 | 535,000 | 28 |
| 2007/07/31 | 532,999 | 547,999 | 532,999 | 538,999 | 95 |
| 2007/07/30 | 523,999 | 533,999 | 504,000 | 532,999 | 47 |
| 2007/07/27 | 529,999 | 535,000 | 529,999 | 531,999 | 139 |
| 2007/07/26 | 529,999 | 533,999 | 529,999 | 532,999 | 81 |
| 2007/07/25 | 532,999 | 535,000 | 528,999 | 532,999 | 43 |
| 2007/07/24 | 521,999 | 535,999 | 521,999 | 532,999 | 79 |
| 2007/07/23 | 525,999 | 535,000 | 523,999 | 531,999 | 164 |
| 2007/07/20 | 528,999 | 535,999 | 528,999 | 535,999 | 78 |
| 2007/07/19 | 531,999 | 532,999 | 523,999 | 528,000 | 97 |
| 2007/07/18 | 526,999 | 532,999 | 525,000 | 531,999 | 46 |
| 2007/07/17 | 529,999 | 530,999 | 519,999 | 530,999 | 77 |
| 2007/07/13 | 522,999 | 529,999 | 518,000 | 529,999 | 138 |
| 2007/07/12 | 518,999 | 525,000 | 515,000 | 525,000 | 49 |
| 2007/07/11 | 505,000 | 521,000 | 501,999 | 521,000 | 331 |
| 2007/07/10 | 507,000 | 508,000 | 502,999 | 504,000 | 38 |
| 2007/07/09 | 507,000 | 508,000 | 501,999 | 508,000 | 31 |
| 2007/07/06 | 509,999 | 509,999 | 502,999 | 502,999 | 59 |
| 2007/07/05 | 509,999 | 509,999 | 505,999 | 505,999 | 34 |
| 2007/07/04 | 512,999 | 512,999 | 508,000 | 511,000 | 103 |
| 2007/07/03 | 514,000 | 516,999 | 509,999 | 512,999 | 81 |
| 2007/07/02 | 518,000 | 518,000 | 512,999 | 518,000 | 43 |
| 2007/06/29 | 518,999 | 519,999 | 512,999 | 518,000 | 182 |
| 2007/06/28 | 515,000 | 518,999 | 514,000 | 518,000 | 158 |
| 2007/06/27 | 512,999 | 516,999 | 505,000 | 516,999 | 127 |
| 2007/06/26 | 509,999 | 514,000 | 508,999 | 514,000 | 79 |
| 2007/06/25 | 514,000 | 514,000 | 502,999 | 514,000 | 136 |
| 2007/06/22 | 505,999 | 515,000 | 501,999 | 512,999 | 151 |
| 2007/06/21 | 511,000 | 512,999 | 504,000 | 511,000 | 76 |
| 2007/06/20 | 509,999 | 512,999 | 508,999 | 511,000 | 36 |
| 2007/06/19 | 511,000 | 515,000 | 508,999 | 511,999 | 93 |
| 2007/06/18 | 509,999 | 512,999 | 505,000 | 512,999 | 164 |
| 2007/06/15 | 509,999 | 509,999 | 502,999 | 505,000 | 113 |
| 2007/06/14 | 502,999 | 505,000 | 498,000 | 504,000 | 39 |
| 2007/06/13 | 509,999 | 509,999 | 501,000 | 509,999 | 54 |
| 2007/06/12 | 509,999 | 511,000 | 505,000 | 509,999 | 53 |
| 2007/06/11 | 498,999 | 508,999 | 498,999 | 505,000 | 74 |
| 2007/06/08 | 495,999 | 500,000 | 495,000 | 497,000 | 218 |
| 2007/06/07 | 514,000 | 514,000 | 498,999 | 498,999 | 218 |
| 2007/06/06 | 514,000 | 516,999 | 511,000 | 516,999 | 62 |
| 2007/06/05 | 515,000 | 515,999 | 511,999 | 514,000 | 32 |
| 2007/06/04 | 515,999 | 515,999 | 514,000 | 515,000 | 55 |
| 2007/06/01 | 514,000 | 515,999 | 514,000 | 515,000 | 89 |
| 2007/05/31 | 512,999 | 518,000 | 511,999 | 515,000 | 64 |
| 2007/05/30 | 511,999 | 515,999 | 509,999 | 509,999 | 112 |
| 2007/05/29 | 519,999 | 519,999 | 514,000 | 514,000 | 79 |
| 2007/05/28 | 518,999 | 518,999 | 514,000 | 515,000 | 39 |
| 2007/05/25 | 519,999 | 519,999 | 505,999 | 519,999 | 72 |
| 2007/05/24 | 515,000 | 521,000 | 514,000 | 518,999 | 186 |
| 2007/05/23 | 516,999 | 518,000 | 511,999 | 515,999 | 159 |
| 2007/05/22 | 508,000 | 516,999 | 508,000 | 515,999 | 137 |
| 2007/05/21 | 509,999 | 509,999 | 505,000 | 508,000 | 87 |
| 2007/05/18 | 504,000 | 508,999 | 502,999 | 508,999 | 122 |
| 2007/05/17 | 502,999 | 505,999 | 501,000 | 505,999 | 97 |
| 2007/05/16 | 505,000 | 507,000 | 500,000 | 502,999 | 118 |
| 2007/05/15 | 508,999 | 508,999 | 504,000 | 505,999 | 73 |
| 2007/05/14 | 509,999 | 509,999 | 507,000 | 508,000 | 41 |
| 2007/05/11 | 509,999 | 509,999 | 505,000 | 508,999 | 131 |
| 2007/05/10 | 505,000 | 509,999 | 504,000 | 508,999 | 111 |
| 2007/05/09 | 505,999 | 508,000 | 505,999 | 508,000 | 94 |
| 2007/05/08 | 500,000 | 505,000 | 500,000 | 505,000 | 126 |
| 2007/05/07 | 504,000 | 504,000 | 500,000 | 500,000 | 155 |
| 2007/05/02 | 491,999 | 500,000 | 491,999 | 498,999 | 95 |
| 2007/05/01 | 495,999 | 497,000 | 495,999 | 497,000 | 66 |
| 2007/04/27 | 497,000 | 502,999 | 495,999 | 495,999 | 60 |
| 2007/04/26 | 504,000 | 507,000 | 498,000 | 498,999 | 124 |
| 2007/04/25 | 507,000 | 508,000 | 501,000 | 502,999 | 99 |
| 2007/04/24 | 488,999 | 501,000 | 488,999 | 501,000 | 149 |
| 2007/04/23 | 501,000 | 505,999 | 495,000 | 504,000 | 324 |
| 2007/04/20 | 511,000 | 516,999 | 500,000 | 516,999 | 192 |
| 2007/04/19 | 521,999 | 521,999 | 511,000 | 511,999 | 84 |
| 2007/04/18 | 525,999 | 526,999 | 521,999 | 521,999 | 62 |
| 2007/04/17 | 521,999 | 529,999 | 521,999 | 526,999 | 59 |
| 2007/04/16 | 525,000 | 525,000 | 521,000 | 525,000 | 123 |
| 2007/04/13 | 521,999 | 525,000 | 515,000 | 525,000 | 138 |
| 2007/04/12 | 537,999 | 537,999 | 509,999 | 525,000 | 112 |
| 2007/04/11 | 540,999 | 541,999 | 535,000 | 539,999 | 43 |
| 2007/04/10 | 547,999 | 547,999 | 536,999 | 539,999 | 41 |
| 2007/04/09 | 536,999 | 547,999 | 535,000 | 547,999 | 46 |
| 2007/04/06 | 542,999 | 542,999 | 535,000 | 539,999 | 27 |
| 2007/04/05 | 539,999 | 546,999 | 535,000 | 542,999 | 63 |
| 2007/04/04 | 553,999 | 554,999 | 542,999 | 549,999 | 110 |
| 2007/04/03 | 559,999 | 561,999 | 545,999 | 553,999 | 127 |
| 2007/04/02 | 542,999 | 557,999 | 540,999 | 557,999 | 145 |
| 2007/03/30 | 525,000 | 541,999 | 525,000 | 541,999 | 198 |
| 2007/03/29 | 525,999 | 529,999 | 521,000 | 528,000 | 99 |
| 2007/03/28 | 522,999 | 528,999 | 522,999 | 525,999 | 120 |
| 2007/03/27 | 521,000 | 522,999 | 521,000 | 522,999 | 106 |
| 2007/03/26 | 521,000 | 521,000 | 514,000 | 516,999 | 56 |
| 2007/03/23 | 509,999 | 515,999 | 508,999 | 512,999 | 125 |
| 2007/03/22 | 505,000 | 508,999 | 504,000 | 508,000 | 43 |
| 2007/03/20 | 502,999 | 502,999 | 498,000 | 501,000 | 35 |
| 2007/03/19 | 505,999 | 509,999 | 498,000 | 498,000 | 85 |
| 2007/03/16 | 511,000 | 511,000 | 507,000 | 507,000 | 28 |
| 2007/03/15 | 515,000 | 515,000 | 505,999 | 512,999 | 33 |
| 2007/03/14 | 508,000 | 515,000 | 498,000 | 515,000 | 67 |
| 2007/03/13 | 515,000 | 515,000 | 505,000 | 509,999 | 67 |
| 2007/03/12 | 512,999 | 515,000 | 507,000 | 509,999 | 66 |
| 2007/03/09 | 508,999 | 518,999 | 508,999 | 512,999 | 74 |
| 2007/03/08 | 512,999 | 515,999 | 501,000 | 507,000 | 62 |
| 2007/03/07 | 522,999 | 522,999 | 505,000 | 515,000 | 92 |
| 2007/03/06 | 490,000 | 519,999 | 485,000 | 518,000 | 161 |
| 2007/03/05 | 491,000 | 493,000 | 480,000 | 491,000 | 119 |
| 2007/03/02 | 493,000 | 498,999 | 487,000 | 493,000 | 91 |
| 2007/03/01 | 509,999 | 519,999 | 481,999 | 488,000 | 127 |
| 2007/02/28 | 473,000 | 518,999 | 473,000 | 498,000 | 153 |
| 2007/02/27 | 533,999 | 533,999 | 515,999 | 522,999 | 88 |
| 2007/02/26 | 525,000 | 533,999 | 515,000 | 533,999 | 265 |
| 2007/02/23 | 505,000 | 515,000 | 501,999 | 515,000 | 172 |
| 2007/02/22 | 494,000 | 501,999 | 494,000 | 500,000 | 173 |
| 2007/02/21 | 490,000 | 493,000 | 487,000 | 493,000 | 76 |
| 2007/02/20 | 488,000 | 490,000 | 483,000 | 486,000 | 26 |
| 2007/02/19 | 481,999 | 490,000 | 481,000 | 488,999 | 44 |
| 2007/02/16 | 493,000 | 494,000 | 480,000 | 491,000 | 52 |
| 2007/02/15 | 497,000 | 501,000 | 488,999 | 494,000 | 235 |
| 2007/02/14 | 498,000 | 504,000 | 495,000 | 501,999 | 160 |
| 2007/02/13 | 490,000 | 505,000 | 488,000 | 495,999 | 199 |
| 2007/02/09 | 488,999 | 490,000 | 484,000 | 490,000 | 98 |
| 2007/02/08 | 488,000 | 490,000 | 485,000 | 486,000 | 111 |
| 2007/02/07 | 480,000 | 491,000 | 479,000 | 490,000 | 240 |
| 2007/02/06 | 481,999 | 481,999 | 475,000 | 480,000 | 76 |
| 2007/02/05 | 486,000 | 486,000 | 462,000 | 478,000 | 292 |
| 2007/02/02 | 483,000 | 487,000 | 481,999 | 486,000 | 414 |
| 2007/02/01 | 478,000 | 483,000 | 478,000 | 481,999 | 465 |
| 2007/01/31 | 472,000 | 478,000 | 469,000 | 478,000 | 84 |
| 2007/01/30 | 477,000 | 477,000 | 470,000 | 473,000 | 53 |
| 2007/01/29 | 472,000 | 477,000 | 472,000 | 476,000 | 53 |
| 2007/01/26 | 469,000 | 471,000 | 468,000 | 471,000 | 100 |
| 2007/01/25 | 470,000 | 471,000 | 466,000 | 467,000 | 78 |
| 2007/01/24 | 466,000 | 471,000 | 465,000 | 469,000 | 166 |
| 2007/01/23 | 467,000 | 467,000 | 462,000 | 463,000 | 52 |
| 2007/01/22 | 468,000 | 468,000 | 464,000 | 468,000 | 43 |
| 2007/01/19 | 461,000 | 465,000 | 460,000 | 464,000 | 17 |
| 2007/01/18 | 468,000 | 469,000 | 460,000 | 460,000 | 61 |
| 2007/01/17 | 463,000 | 469,000 | 460,000 | 469,000 | 64 |
| 2007/01/16 | 465,000 | 465,000 | 460,000 | 463,000 | 62 |
| 2007/01/15 | 458,000 | 470,000 | 455,000 | 470,000 | 96 |
| 2007/01/12 | 453,000 | 460,000 | 453,000 | 459,000 | 69 |
| 2007/01/11 | 454,000 | 454,000 | 449,000 | 451,000 | 34 |
| 2007/01/10 | 459,000 | 459,000 | 452,000 | 453,000 | 82 |
| 2007/01/09 | 465,000 | 465,000 | 450,000 | 458,000 | 57 |
| 2007/01/05 | 461,000 | 466,000 | 460,000 | 466,000 | 125 |
| 2007/01/04 | 456,000 | 461,000 | 455,000 | 460,000 | 35 |