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 |
|---|---|---|---|---|---|
| 2008/12/30 | 137,000 | 138,600 | 136,400 | 136,400 | 13 |
| 2008/12/29 | 142,000 | 142,000 | 136,200 | 137,000 | 78 |
| 2008/12/26 | 137,000 | 141,500 | 137,000 | 140,800 | 49 |
| 2008/12/25 | 135,000 | 137,500 | 135,000 | 135,400 | 31 |
| 2008/12/24 | 138,000 | 138,000 | 136,000 | 137,900 | 86 |
| 2008/12/22 | 136,400 | 139,000 | 136,000 | 137,500 | 57 |
| 2008/12/19 | 139,000 | 140,400 | 137,000 | 140,400 | 51 |
| 2008/12/18 | 136,900 | 141,400 | 136,900 | 139,600 | 71 |
| 2008/12/17 | 145,600 | 145,800 | 138,100 | 142,000 | 113 |
| 2008/12/16 | 149,000 | 150,000 | 145,000 | 147,600 | 214 |
| 2008/12/15 | 166,000 | 175,000 | 163,200 | 167,000 | 121 |
| 2008/12/12 | 164,000 | 178,000 | 164,000 | 166,000 | 203 |
| 2008/12/11 | 181,000 | 181,100 | 164,000 | 169,900 | 289 |
| 2008/12/10 | 145,000 | 157,000 | 145,000 | 157,000 | 123 |
| 2008/12/09 | 133,000 | 137,000 | 132,000 | 137,000 | 52 |
| 2008/12/08 | 132,400 | 133,000 | 130,000 | 131,000 | 18 |
| 2008/12/05 | 132,000 | 134,000 | 126,000 | 134,000 | 57 |
| 2008/12/04 | 139,100 | 143,000 | 132,000 | 134,000 | 55 |
| 2008/12/03 | 143,000 | 143,000 | 137,700 | 138,300 | 38 |
| 2008/12/02 | 139,700 | 142,400 | 138,100 | 141,000 | 35 |
| 2008/12/01 | 144,800 | 144,800 | 142,500 | 142,500 | 64 |
| 2008/11/28 | 142,000 | 145,000 | 141,000 | 143,500 | 112 |
| 2008/11/27 | 135,100 | 142,000 | 133,100 | 140,000 | 70 |
| 2008/11/26 | 134,900 | 137,000 | 133,000 | 135,000 | 56 |
| 2008/11/25 | 135,000 | 140,000 | 133,700 | 135,200 | 96 |
| 2008/11/21 | 132,300 | 132,300 | 121,500 | 130,100 | 178 |
| 2008/11/20 | 129,700 | 131,500 | 128,000 | 130,300 | 146 |
| 2008/11/19 | 133,600 | 136,000 | 130,000 | 131,700 | 103 |
| 2008/11/18 | 133,100 | 138,500 | 132,000 | 133,600 | 43 |
| 2008/11/17 | 137,000 | 140,500 | 132,000 | 133,000 | 78 |
| 2008/11/14 | 139,000 | 140,000 | 132,000 | 134,500 | 64 |
| 2008/11/13 | 144,300 | 145,000 | 137,500 | 138,900 | 168 |
| 2008/11/12 | 139,500 | 142,000 | 137,500 | 138,300 | 112 |
| 2008/11/11 | 136,100 | 138,000 | 135,100 | 135,500 | 69 |
| 2008/11/10 | 134,600 | 142,000 | 132,000 | 132,100 | 69 |
| 2008/11/07 | 135,100 | 138,000 | 130,100 | 136,000 | 64 |
| 2008/11/06 | 138,500 | 143,500 | 131,000 | 135,100 | 158 |
| 2008/11/05 | 144,800 | 146,800 | 137,000 | 142,500 | 168 |
| 2008/11/04 | 144,000 | 150,000 | 133,000 | 146,800 | 158 |
| 2008/10/31 | 146,000 | 148,000 | 135,200 | 146,900 | 162 |
| 2008/10/30 | 136,000 | 143,900 | 134,000 | 140,000 | 159 |
| 2008/10/29 | 140,000 | 142,000 | 129,900 | 130,000 | 188 |
| 2008/10/28 | 129,900 | 137,600 | 129,900 | 129,900 | 168 |
| 2008/10/27 | 182,000 | 182,000 | 170,100 | 171,000 | 259 |
| 2008/10/24 | 188,000 | 188,000 | 180,100 | 184,500 | 286 |
| 2008/10/23 | 179,000 | 188,000 | 174,000 | 185,000 | 152 |
| 2008/10/22 | 178,100 | 187,000 | 178,100 | 179,300 | 376 |
| 2008/10/21 | 186,900 | 189,000 | 178,600 | 182,000 | 424 |
| 2008/10/20 | 180,000 | 180,000 | 166,100 | 177,900 | 291 |
| 2008/10/17 | 142,300 | 154,000 | 142,300 | 150,000 | 346 |
| 2008/10/16 | 159,500 | 162,500 | 135,500 | 138,300 | 265 |
| 2008/10/15 | 165,500 | 166,500 | 165,500 | 165,500 | 290 |
| 2008/10/14 | 231,500 | 239,600 | 195,500 | 195,500 | 177 |
| 2008/10/09 | 279,000 | 284,000 | 275,000 | 275,500 | 103 |
| 2008/10/08 | 302,000 | 310,000 | 299,000 | 309,000 | 24 |
| 2008/10/07 | 323,000 | 325,000 | 300,000 | 322,000 | 81 |
| 2008/10/06 | 310,000 | 333,000 | 275,000 | 333,000 | 154 |
| 2008/10/03 | 322,000 | 325,000 | 317,000 | 323,000 | 68 |
| 2008/10/02 | 327,000 | 327,000 | 321,000 | 325,000 | 31 |
| 2008/10/01 | 328,000 | 329,000 | 320,000 | 322,000 | 57 |
| 2008/09/30 | 327,000 | 327,000 | 305,000 | 310,000 | 176 |
| 2008/09/29 | 343,000 | 343,000 | 329,000 | 332,000 | 30 |
| 2008/09/26 | 327,000 | 331,000 | 325,000 | 325,000 | 110 |
| 2008/09/25 | 324,000 | 325,000 | 322,000 | 324,000 | 20 |
| 2008/09/24 | 324,000 | 325,000 | 320,000 | 321,000 | 47 |
| 2008/09/22 | 328,000 | 330,000 | 317,000 | 324,000 | 79 |
| 2008/09/19 | 325,000 | 330,000 | 325,000 | 326,000 | 85 |
| 2008/09/18 | 338,000 | 338,000 | 323,000 | 324,000 | 83 |
| 2008/09/17 | 325,000 | 340,000 | 325,000 | 340,000 | 164 |
| 2008/09/16 | 322,000 | 335,000 | 316,000 | 329,000 | 146 |
| 2008/09/12 | 349,000 | 349,000 | 324,000 | 325,000 | 137 |
| 2008/09/11 | 324,000 | 350,000 | 320,000 | 325,000 | 91 |
| 2008/09/10 | 329,000 | 333,000 | 323,000 | 324,000 | 29 |
| 2008/09/09 | 338,000 | 338,000 | 320,000 | 324,000 | 64 |
| 2008/09/08 | 328,000 | 338,000 | 315,000 | 338,000 | 54 |
| 2008/09/05 | 340,000 | 342,000 | 314,000 | 316,000 | 44 |
| 2008/09/04 | 376,000 | 376,000 | 343,000 | 346,000 | 45 |
| 2008/09/03 | 371,000 | 372,000 | 368,000 | 368,000 | 21 |
| 2008/09/02 | 380,000 | 384,000 | 370,000 | 374,000 | 36 |
| 2008/09/01 | 374,000 | 380,000 | 370,000 | 378,000 | 48 |
| 2008/08/29 | 372,000 | 377,000 | 370,000 | 377,000 | 64 |
| 2008/08/28 | 372,000 | 380,000 | 370,000 | 370,000 | 26 |
| 2008/08/27 | 380,000 | 385,000 | 365,000 | 371,000 | 45 |
| 2008/08/26 | 384,000 | 393,000 | 379,000 | 384,000 | 30 |
| 2008/08/25 | 390,000 | 398,000 | 386,000 | 393,000 | 44 |
| 2008/08/22 | 394,000 | 397,000 | 383,000 | 383,000 | 59 |
| 2008/08/21 | 389,000 | 400,000 | 385,000 | 399,000 | 30 |
| 2008/08/20 | 390,000 | 390,000 | 385,000 | 389,000 | 35 |
| 2008/08/19 | 400,000 | 400,000 | 390,000 | 391,000 | 29 |
| 2008/08/18 | 399,000 | 400,000 | 392,000 | 395,000 | 25 |
| 2008/08/15 | 393,000 | 408,000 | 393,000 | 405,000 | 15 |
| 2008/08/14 | 390,000 | 400,000 | 385,000 | 389,000 | 12 |
| 2008/08/13 | 395,000 | 406,000 | 395,000 | 405,000 | 50 |
| 2008/08/12 | 381,000 | 389,000 | 380,000 | 388,000 | 20 |
| 2008/08/11 | 370,000 | 397,000 | 370,000 | 397,000 | 22 |
| 2008/08/08 | 410,000 | 410,000 | 374,000 | 374,000 | 34 |
| 2008/08/07 | 397,000 | 398,000 | 393,000 | 393,000 | 16 |
| 2008/08/06 | 401,000 | 402,000 | 397,000 | 398,000 | 17 |
| 2008/08/05 | 408,000 | 409,000 | 401,000 | 401,000 | 24 |
| 2008/08/04 | 411,000 | 411,000 | 410,000 | 410,000 | 7 |
| 2008/08/01 | 410,000 | 420,000 | 408,000 | 414,000 | 8 |
| 2008/07/31 | 409,000 | 409,000 | 406,000 | 409,000 | 15 |
| 2008/07/30 | 408,000 | 409,000 | 401,000 | 408,000 | 24 |
| 2008/07/29 | 408,000 | 409,000 | 408,000 | 408,000 | 9 |
| 2008/07/28 | 414,000 | 414,000 | 409,000 | 410,000 | 6 |
| 2008/07/25 | 419,000 | 419,000 | 414,000 | 414,000 | 5 |
| 2008/07/24 | 418,000 | 420,000 | 413,000 | 420,000 | 38 |
| 2008/07/23 | 405,000 | 419,000 | 405,000 | 419,000 | 13 |
| 2008/07/22 | 415,000 | 415,000 | 399,000 | 415,000 | 26 |
| 2008/07/18 | 419,000 | 420,000 | 415,000 | 415,000 | 12 |
| 2008/07/17 | 416,000 | 420,000 | 416,000 | 420,000 | 14 |
| 2008/07/16 | 416,000 | 420,000 | 415,000 | 416,000 | 27 |
| 2008/07/15 | 419,000 | 420,000 | 416,000 | 417,000 | 14 |
| 2008/07/14 | 415,000 | 420,000 | 414,000 | 420,000 | 27 |
| 2008/07/11 | 416,000 | 420,000 | 415,000 | 420,000 | 7 |
| 2008/07/10 | 410,000 | 420,000 | 410,000 | 420,000 | 14 |
| 2008/07/09 | 416,000 | 420,000 | 410,000 | 420,000 | 28 |
| 2008/07/08 | 416,000 | 416,000 | 415,000 | 416,000 | 8 |
| 2008/07/07 | 401,000 | 419,000 | 401,000 | 416,000 | 13 |
| 2008/07/04 | 392,000 | 411,000 | 391,000 | 410,000 | 30 |
| 2008/07/03 | 371,000 | 392,000 | 367,000 | 392,000 | 69 |
| 2008/07/02 | 372,000 | 385,000 | 371,000 | 371,000 | 75 |
| 2008/07/01 | 383,000 | 386,000 | 371,000 | 386,000 | 29 |
| 2008/06/30 | 375,000 | 385,000 | 373,000 | 385,000 | 105 |
| 2008/06/27 | 372,000 | 386,000 | 360,000 | 385,000 | 79 |
| 2008/06/26 | 390,000 | 395,000 | 373,000 | 387,000 | 64 |
| 2008/06/25 | 406,000 | 406,000 | 396,000 | 396,000 | 44 |
| 2008/06/24 | 402,000 | 414,000 | 402,000 | 414,000 | 16 |
| 2008/06/23 | 405,000 | 413,000 | 402,000 | 406,000 | 24 |
| 2008/06/20 | 410,000 | 413,000 | 405,000 | 405,000 | 29 |
| 2008/06/19 | 416,000 | 416,000 | 415,000 | 415,000 | 4 |
| 2008/06/18 | 413,000 | 418,000 | 413,000 | 418,000 | 12 |
| 2008/06/17 | 418,000 | 419,000 | 413,000 | 418,000 | 8 |
| 2008/06/16 | 414,000 | 417,000 | 413,000 | 416,000 | 17 |
| 2008/06/13 | 414,000 | 414,000 | 413,000 | 414,000 | 9 |
| 2008/06/12 | 415,000 | 419,000 | 413,000 | 414,000 | 32 |
| 2008/06/11 | 414,000 | 422,000 | 414,000 | 414,000 | 34 |
| 2008/06/10 | 423,000 | 423,000 | 416,000 | 416,000 | 6 |
| 2008/06/09 | 415,000 | 424,000 | 414,000 | 424,000 | 18 |
| 2008/06/06 | 419,000 | 424,000 | 413,000 | 422,000 | 14 |
| 2008/06/05 | 414,000 | 424,000 | 413,000 | 414,000 | 33 |
| 2008/06/04 | 420,000 | 423,000 | 412,000 | 415,000 | 18 |
| 2008/06/03 | 429,000 | 429,000 | 420,000 | 422,000 | 31 |
| 2008/06/02 | 428,000 | 433,000 | 428,000 | 433,000 | 14 |
| 2008/05/30 | 429,000 | 433,000 | 428,000 | 428,000 | 9 |
| 2008/05/29 | 428,000 | 435,000 | 425,000 | 429,000 | 54 |
| 2008/05/28 | 437,000 | 439,000 | 427,000 | 428,000 | 12 |
| 2008/05/27 | 438,000 | 438,000 | 438,000 | 438,000 | 1 |
| 2008/05/26 | 440,000 | 448,000 | 435,000 | 439,000 | 9 |
| 2008/05/23 | 430,000 | 451,000 | 423,000 | 451,000 | 19 |
| 2008/05/22 | 421,000 | 450,000 | 412,000 | 430,000 | 36 |
| 2008/05/21 | 438,000 | 455,000 | 426,000 | 426,000 | 45 |
| 2008/05/20 | 459,000 | 459,000 | 454,000 | 455,000 | 10 |
| 2008/05/19 | 462,000 | 462,000 | 444,000 | 444,000 | 25 |
| 2008/05/16 | 460,000 | 460,000 | 449,000 | 459,000 | 21 |
| 2008/05/15 | 438,000 | 455,000 | 438,000 | 455,000 | 23 |
| 2008/05/14 | 460,000 | 460,000 | 436,000 | 436,000 | 25 |
| 2008/05/13 | 429,000 | 463,000 | 429,000 | 455,000 | 42 |
| 2008/05/12 | 427,000 | 431,000 | 423,000 | 423,000 | 25 |
| 2008/05/09 | 424,000 | 424,000 | 406,000 | 412,000 | 24 |
| 2008/05/08 | 424,000 | 428,000 | 423,000 | 426,000 | 18 |
| 2008/05/07 | 436,000 | 437,000 | 410,000 | 425,000 | 44 |
| 2008/05/02 | 432,000 | 440,000 | 432,000 | 435,000 | 33 |
| 2008/05/01 | 400,000 | 428,000 | 396,000 | 428,000 | 67 |
| 2008/04/30 | 410,000 | 410,000 | 386,000 | 386,000 | 70 |
| 2008/04/28 | 416,000 | 423,000 | 415,000 | 415,000 | 21 |
| 2008/04/25 | 410,000 | 425,000 | 409,000 | 425,000 | 29 |
| 2008/04/24 | 398,000 | 421,000 | 398,000 | 419,000 | 43 |
| 2008/04/23 | 432,000 | 432,000 | 425,000 | 428,000 | 19 |
| 2008/04/22 | 442,000 | 442,000 | 432,000 | 432,000 | 15 |
| 2008/04/21 | 440,000 | 446,000 | 436,000 | 441,000 | 26 |
| 2008/04/18 | 435,000 | 439,000 | 425,000 | 439,000 | 6 |
| 2008/04/17 | 424,000 | 430,000 | 423,000 | 430,000 | 28 |
| 2008/04/16 | 415,000 | 423,000 | 404,000 | 423,000 | 24 |
| 2008/04/15 | 426,000 | 440,000 | 425,000 | 425,000 | 7 |
| 2008/04/14 | 442,000 | 442,000 | 421,000 | 437,000 | 16 |
| 2008/04/11 | 429,000 | 442,000 | 429,000 | 442,000 | 6 |
| 2008/04/10 | 426,000 | 447,000 | 410,000 | 445,000 | 38 |
| 2008/04/09 | 442,000 | 442,000 | 431,000 | 436,000 | 15 |
| 2008/04/08 | 451,000 | 451,000 | 441,000 | 448,000 | 9 |
| 2008/04/07 | 445,000 | 450,000 | 430,000 | 450,000 | 13 |
| 2008/04/04 | 445,000 | 445,000 | 445,000 | 445,000 | 9 |
| 2008/04/03 | 435,000 | 450,000 | 435,000 | 445,000 | 27 |
| 2008/04/02 | 432,000 | 445,000 | 432,000 | 445,000 | 28 |
| 2008/04/01 | 420,000 | 425,000 | 420,000 | 425,000 | 9 |
| 2008/03/31 | 419,000 | 420,000 | 417,000 | 420,000 | 32 |
| 2008/03/28 | 411,000 | 425,000 | 411,000 | 419,000 | 12 |
| 2008/03/27 | 396,000 | 416,000 | 395,000 | 409,000 | 61 |
| 2008/03/26 | 384,000 | 421,000 | 384,000 | 396,000 | 23 |
| 2008/03/25 | 402,000 | 424,000 | 392,000 | 392,000 | 34 |
| 2008/03/24 | 398,000 | 402,000 | 392,000 | 392,000 | 8 |
| 2008/03/21 | 420,000 | 430,000 | 398,000 | 398,000 | 22 |
| 2008/03/19 | 394,000 | 420,000 | 394,000 | 405,000 | 15 |
| 2008/03/18 | 398,000 | 399,000 | 371,000 | 394,000 | 64 |
| 2008/03/17 | 410,000 | 415,000 | 409,000 | 409,000 | 15 |
| 2008/03/14 | 407,000 | 429,000 | 407,000 | 425,000 | 9 |
| 2008/03/13 | 411,000 | 430,000 | 410,000 | 429,000 | 36 |
| 2008/03/12 | 410,000 | 414,000 | 409,000 | 411,000 | 19 |
| 2008/03/11 | 413,000 | 423,000 | 410,000 | 410,000 | 69 |
| 2008/03/10 | 426,000 | 430,000 | 410,000 | 428,000 | 45 |
| 2008/03/07 | 425,000 | 427,000 | 421,000 | 426,000 | 15 |
| 2008/03/06 | 397,000 | 427,000 | 397,000 | 421,000 | 11 |
| 2008/03/05 | 387,000 | 399,000 | 384,000 | 395,000 | 46 |
| 2008/03/04 | 433,000 | 433,000 | 406,000 | 406,000 | 9 |
| 2008/03/03 | 414,000 | 435,000 | 413,000 | 414,000 | 15 |
| 2008/02/29 | 418,000 | 419,000 | 414,000 | 414,000 | 15 |
| 2008/02/28 | 436,000 | 436,000 | 413,000 | 418,000 | 12 |
| 2008/02/27 | 426,000 | 435,000 | 426,000 | 431,000 | 4 |
| 2008/02/26 | 420,000 | 423,000 | 404,000 | 421,000 | 41 |
| 2008/02/25 | 431,000 | 445,000 | 431,000 | 445,000 | 28 |
| 2008/02/21 | 412,000 | 438,000 | 412,000 | 433,000 | 43 |
| 2008/02/20 | 412,000 | 418,000 | 408,000 | 409,000 | 60 |
| 2008/02/19 | 415,000 | 415,000 | 395,000 | 413,000 | 26 |
| 2008/02/18 | 415,000 | 415,000 | 414,000 | 414,000 | 5 |
| 2008/02/15 | 371,000 | 417,000 | 371,000 | 417,000 | 81 |
| 2008/02/14 | 368,000 | 376,000 | 366,000 | 371,000 | 27 |
| 2008/02/13 | 375,000 | 375,000 | 375,000 | 375,000 | 2 |
| 2008/02/12 | 365,000 | 376,000 | 365,000 | 375,000 | 26 |
| 2008/02/08 | 377,000 | 380,000 | 375,000 | 375,000 | 31 |
| 2008/02/07 | 397,000 | 403,000 | 397,000 | 397,000 | 220 |
| 2008/02/06 | 432,000 | 432,000 | 397,000 | 397,000 | 83 |
| 2008/02/05 | 447,000 | 447,000 | 447,000 | 447,000 | 2 |
| 2008/02/04 | 430,000 | 448,000 | 429,000 | 448,000 | 11 |
| 2008/02/01 | 449,000 | 449,000 | 430,000 | 430,000 | 29 |
| 2008/01/31 | 445,000 | 446,000 | 430,000 | 446,000 | 45 |
| 2008/01/30 | 445,000 | 447,000 | 445,000 | 445,000 | 17 |
| 2008/01/29 | 425,000 | 455,000 | 425,000 | 440,000 | 96 |
| 2008/01/28 | 419,000 | 420,000 | 409,000 | 415,000 | 27 |
| 2008/01/25 | 380,000 | 419,000 | 378,000 | 419,000 | 57 |
| 2008/01/24 | 379,000 | 380,000 | 377,000 | 377,000 | 20 |
| 2008/01/23 | 352,000 | 358,000 | 352,000 | 354,000 | 56 |
| 2008/01/22 | 350,000 | 375,000 | 340,000 | 343,000 | 110 |
| 2008/01/21 | 371,000 | 371,000 | 360,000 | 360,000 | 39 |
| 2008/01/18 | 377,000 | 380,000 | 357,000 | 373,000 | 67 |
| 2008/01/17 | 385,000 | 390,000 | 358,000 | 382,000 | 89 |
| 2008/01/16 | 356,000 | 404,000 | 356,000 | 390,000 | 78 |
| 2008/01/15 | 407,000 | 411,000 | 385,000 | 411,000 | 35 |
| 2008/01/11 | 409,000 | 409,000 | 390,000 | 407,000 | 30 |
| 2008/01/10 | 378,000 | 414,000 | 378,000 | 414,000 | 57 |
| 2008/01/09 | 371,000 | 400,000 | 370,000 | 393,000 | 23 |
| 2008/01/08 | 375,000 | 390,000 | 375,000 | 390,000 | 29 |
| 2008/01/07 | 395,000 | 408,000 | 377,000 | 390,000 | 43 |
| 2008/01/04 | 425,000 | 425,000 | 399,000 | 399,000 | 19 |