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 |
|---|---|---|---|---|---|
| 2009/12/30 | 194,700 | 200,000 | 192,000 | 200,000 | 91 |
| 2009/12/29 | 179,800 | 197,000 | 179,800 | 197,000 | 41 |
| 2009/12/28 | 178,000 | 180,000 | 177,300 | 179,900 | 27 |
| 2009/12/25 | 173,800 | 177,900 | 173,800 | 177,900 | 27 |
| 2009/12/24 | 167,500 | 176,900 | 167,500 | 173,800 | 69 |
| 2009/12/22 | 170,000 | 172,000 | 170,000 | 172,000 | 8 |
| 2009/12/21 | 175,000 | 175,000 | 166,000 | 166,000 | 47 |
| 2009/12/18 | 177,500 | 177,900 | 175,100 | 175,400 | 15 |
| 2009/12/17 | 178,900 | 179,700 | 176,000 | 178,900 | 26 |
| 2009/12/16 | 180,000 | 181,800 | 179,000 | 179,000 | 14 |
| 2009/12/15 | 178,200 | 179,500 | 178,100 | 179,500 | 13 |
| 2009/12/14 | 180,000 | 180,000 | 178,200 | 178,200 | 11 |
| 2009/12/11 | 180,100 | 183,100 | 177,500 | 180,000 | 76 |
| 2009/12/10 | 182,700 | 183,000 | 180,000 | 180,000 | 23 |
| 2009/12/09 | 185,000 | 185,000 | 179,000 | 182,700 | 59 |
| 2009/12/08 | 192,900 | 192,900 | 185,000 | 185,000 | 13 |
| 2009/12/07 | 193,300 | 193,300 | 188,000 | 190,000 | 62 |
| 2009/12/04 | 187,900 | 194,000 | 187,700 | 193,700 | 37 |
| 2009/12/03 | 187,900 | 188,500 | 185,800 | 187,900 | 9 |
| 2009/12/02 | 188,500 | 188,500 | 186,500 | 188,400 | 20 |
| 2009/12/01 | 180,000 | 190,000 | 180,000 | 190,000 | 30 |
| 2009/11/30 | 183,200 | 183,200 | 177,000 | 180,000 | 58 |
| 2009/11/27 | 187,900 | 187,900 | 180,200 | 180,200 | 14 |
| 2009/11/26 | 185,000 | 187,900 | 185,000 | 187,900 | 11 |
| 2009/11/25 | 185,100 | 185,100 | 184,500 | 184,500 | 13 |
| 2009/11/24 | 188,300 | 188,300 | 185,000 | 186,000 | 20 |
| 2009/11/20 | 183,000 | 188,000 | 183,000 | 187,800 | 18 |
| 2009/11/19 | 181,000 | 181,100 | 180,000 | 180,100 | 81 |
| 2009/11/18 | 184,000 | 186,000 | 180,500 | 186,000 | 61 |
| 2009/11/17 | 187,000 | 188,000 | 184,000 | 184,000 | 31 |
| 2009/11/16 | 188,000 | 188,500 | 185,000 | 188,000 | 54 |
| 2009/11/13 | 186,800 | 191,800 | 186,500 | 191,800 | 27 |
| 2009/11/12 | 185,000 | 186,200 | 177,000 | 185,600 | 51 |
| 2009/11/11 | 189,400 | 189,900 | 187,400 | 188,000 | 35 |
| 2009/11/10 | 190,000 | 191,900 | 188,500 | 191,500 | 18 |
| 2009/11/09 | 192,000 | 192,000 | 191,000 | 191,000 | 9 |
| 2009/11/06 | 193,200 | 193,200 | 192,000 | 192,000 | 18 |
| 2009/11/05 | 195,900 | 196,000 | 193,200 | 193,300 | 7 |
| 2009/11/04 | 202,800 | 202,800 | 195,900 | 195,900 | 9 |
| 2009/11/02 | 195,000 | 199,800 | 192,000 | 199,800 | 33 |
| 2009/10/30 | 190,600 | 196,300 | 190,600 | 196,300 | 23 |
| 2009/10/29 | 192,400 | 193,300 | 186,600 | 186,600 | 37 |
| 2009/10/28 | 198,500 | 199,100 | 194,200 | 195,000 | 33 |
| 2009/10/27 | 199,000 | 200,000 | 198,500 | 198,500 | 64 |
| 2009/10/26 | 213,000 | 213,500 | 205,000 | 205,000 | 86 |
| 2009/10/23 | 215,000 | 215,500 | 210,200 | 211,200 | 42 |
| 2009/10/22 | 212,500 | 212,700 | 211,100 | 212,700 | 27 |
| 2009/10/21 | 216,600 | 216,600 | 211,000 | 212,200 | 42 |
| 2009/10/20 | 212,600 | 213,700 | 211,300 | 213,100 | 25 |
| 2009/10/19 | 212,700 | 215,000 | 210,300 | 213,300 | 23 |
| 2009/10/16 | 215,000 | 216,300 | 212,300 | 212,600 | 22 |
| 2009/10/15 | 219,000 | 219,000 | 215,300 | 217,400 | 33 |
| 2009/10/14 | 216,100 | 219,000 | 215,100 | 215,300 | 18 |
| 2009/10/13 | 216,000 | 216,000 | 214,400 | 215,000 | 37 |
| 2009/10/09 | 214,500 | 215,000 | 213,200 | 215,000 | 31 |
| 2009/10/08 | 213,100 | 216,500 | 213,100 | 216,500 | 21 |
| 2009/10/07 | 210,300 | 216,400 | 210,300 | 215,200 | 36 |
| 2009/10/06 | 211,000 | 213,800 | 210,000 | 210,200 | 19 |
| 2009/10/05 | 211,200 | 211,200 | 207,000 | 207,000 | 53 |
| 2009/10/02 | 215,400 | 215,700 | 210,000 | 213,300 | 30 |
| 2009/10/01 | 216,800 | 216,800 | 216,800 | 216,800 | 1 |
| 2009/09/30 | 217,900 | 217,900 | 212,100 | 214,100 | 29 |
| 2009/09/29 | 209,100 | 219,900 | 209,100 | 218,200 | 34 |
| 2009/09/28 | 211,100 | 212,000 | 208,100 | 209,000 | 47 |
| 2009/09/25 | 213,200 | 213,200 | 210,500 | 210,500 | 29 |
| 2009/09/24 | 212,200 | 212,900 | 212,000 | 212,700 | 20 |
| 2009/09/18 | 216,500 | 216,600 | 211,800 | 211,900 | 130 |
| 2009/09/17 | 218,800 | 219,000 | 216,100 | 216,300 | 61 |
| 2009/09/16 | 218,200 | 219,500 | 218,000 | 218,600 | 47 |
| 2009/09/15 | 218,300 | 218,300 | 217,000 | 218,200 | 25 |
| 2009/09/14 | 215,800 | 218,600 | 215,000 | 218,600 | 63 |
| 2009/09/11 | 216,600 | 216,600 | 212,800 | 212,900 | 32 |
| 2009/09/10 | 214,000 | 217,500 | 214,000 | 216,800 | 10 |
| 2009/09/09 | 210,100 | 214,700 | 210,000 | 211,100 | 13 |
| 2009/09/08 | 213,000 | 213,000 | 208,100 | 210,000 | 35 |
| 2009/09/07 | 217,900 | 218,000 | 210,000 | 213,000 | 47 |
| 2009/09/04 | 216,700 | 216,900 | 215,000 | 216,800 | 27 |
| 2009/09/03 | 216,800 | 217,000 | 216,600 | 217,000 | 9 |
| 2009/09/02 | 210,000 | 216,800 | 210,000 | 216,800 | 25 |
| 2009/09/01 | 216,800 | 217,000 | 209,000 | 213,000 | 43 |
| 2009/08/31 | 213,300 | 213,300 | 208,800 | 208,800 | 24 |
| 2009/08/28 | 208,000 | 209,300 | 207,800 | 209,300 | 38 |
| 2009/08/27 | 208,000 | 208,000 | 205,100 | 207,500 | 26 |
| 2009/08/26 | 208,000 | 208,000 | 206,600 | 206,600 | 21 |
| 2009/08/25 | 210,500 | 210,500 | 197,300 | 207,700 | 83 |
| 2009/08/24 | 207,400 | 214,500 | 207,400 | 214,500 | 28 |
| 2009/08/21 | 209,100 | 210,000 | 207,500 | 210,000 | 28 |
| 2009/08/20 | 208,000 | 209,000 | 207,000 | 208,800 | 33 |
| 2009/08/19 | 207,000 | 208,000 | 207,000 | 207,300 | 25 |
| 2009/08/18 | 207,000 | 207,000 | 204,100 | 207,000 | 27 |
| 2009/08/17 | 211,100 | 214,500 | 206,200 | 206,800 | 19 |
| 2009/08/14 | 207,400 | 208,500 | 206,600 | 207,100 | 48 |
| 2009/08/13 | 207,800 | 208,000 | 206,800 | 207,700 | 16 |
| 2009/08/12 | 206,000 | 207,500 | 206,000 | 207,500 | 13 |
| 2009/08/11 | 205,000 | 205,000 | 205,000 | 205,000 | 32 |
| 2009/08/10 | 208,000 | 208,000 | 206,000 | 206,000 | 42 |
| 2009/08/07 | 207,900 | 207,900 | 206,200 | 206,800 | 28 |
| 2009/08/06 | 204,500 | 206,300 | 204,000 | 205,500 | 21 |
| 2009/08/05 | 208,000 | 208,500 | 204,500 | 204,500 | 34 |
| 2009/08/04 | 206,600 | 209,000 | 206,600 | 207,900 | 44 |
| 2009/08/03 | 206,900 | 209,600 | 203,000 | 206,600 | 49 |
| 2009/07/31 | 201,000 | 203,000 | 198,700 | 203,000 | 30 |
| 2009/07/30 | 199,200 | 199,900 | 196,000 | 198,200 | 35 |
| 2009/07/29 | 200,800 | 203,600 | 195,600 | 197,500 | 79 |
| 2009/07/28 | 204,000 | 205,000 | 200,000 | 200,800 | 53 |
| 2009/07/27 | 201,100 | 208,500 | 201,100 | 203,900 | 19 |
| 2009/07/24 | 205,000 | 205,100 | 199,300 | 201,000 | 52 |
| 2009/07/23 | 207,800 | 207,800 | 204,100 | 204,100 | 13 |
| 2009/07/22 | 201,300 | 204,900 | 201,000 | 203,800 | 30 |
| 2009/07/21 | 205,000 | 207,900 | 201,300 | 201,300 | 39 |
| 2009/07/17 | 202,000 | 204,000 | 202,000 | 203,900 | 29 |
| 2009/07/16 | 195,000 | 200,600 | 195,000 | 197,000 | 28 |
| 2009/07/15 | 189,100 | 193,800 | 186,600 | 189,200 | 54 |
| 2009/07/14 | 186,100 | 187,900 | 186,100 | 187,200 | 12 |
| 2009/07/13 | 188,100 | 190,000 | 183,500 | 184,500 | 95 |
| 2009/07/10 | 190,200 | 193,500 | 190,000 | 190,000 | 28 |
| 2009/07/09 | 188,500 | 193,500 | 188,200 | 190,000 | 110 |
| 2009/07/08 | 190,000 | 194,500 | 187,000 | 194,500 | 114 |
| 2009/07/07 | 206,200 | 206,200 | 199,200 | 200,000 | 56 |
| 2009/07/06 | 211,000 | 211,000 | 206,600 | 206,600 | 19 |
| 2009/07/03 | 211,500 | 211,700 | 208,100 | 211,000 | 29 |
| 2009/07/02 | 209,500 | 213,100 | 208,500 | 208,500 | 100 |
| 2009/07/01 | 208,100 | 210,000 | 207,900 | 209,900 | 37 |
| 2009/06/30 | 210,100 | 211,400 | 207,700 | 209,500 | 45 |
| 2009/06/29 | 208,900 | 218,000 | 207,300 | 210,000 | 82 |
| 2009/06/26 | 199,800 | 205,000 | 199,800 | 204,900 | 75 |
| 2009/06/25 | 199,800 | 199,800 | 195,600 | 199,500 | 56 |
| 2009/06/24 | 200,000 | 201,000 | 200,000 | 200,000 | 42 |
| 2009/06/23 | 200,500 | 200,500 | 192,100 | 197,400 | 61 |
| 2009/06/22 | 193,800 | 201,000 | 192,000 | 201,000 | 71 |
| 2009/06/19 | 187,500 | 194,500 | 187,500 | 194,500 | 134 |
| 2009/06/18 | 185,000 | 187,300 | 185,000 | 187,000 | 76 |
| 2009/06/17 | 182,000 | 185,000 | 182,000 | 185,000 | 73 |
| 2009/06/16 | 181,000 | 181,800 | 180,000 | 180,300 | 74 |
| 2009/06/15 | 181,000 | 182,000 | 180,500 | 181,000 | 57 |
| 2009/06/12 | 179,900 | 180,000 | 178,100 | 180,000 | 94 |
| 2009/06/11 | 178,100 | 179,500 | 178,100 | 178,500 | 23 |
| 2009/06/10 | 179,000 | 179,500 | 178,000 | 179,400 | 30 |
| 2009/06/09 | 179,600 | 180,000 | 178,000 | 178,000 | 24 |
| 2009/06/08 | 179,500 | 179,500 | 177,000 | 179,500 | 57 |
| 2009/06/05 | 177,000 | 181,900 | 177,000 | 179,400 | 59 |
| 2009/06/04 | 175,000 | 176,800 | 175,000 | 176,800 | 33 |
| 2009/06/03 | 172,100 | 174,800 | 172,100 | 174,500 | 27 |
| 2009/06/02 | 172,500 | 173,500 | 171,900 | 172,100 | 51 |
| 2009/06/01 | 170,000 | 172,500 | 168,000 | 172,500 | 51 |
| 2009/05/29 | 167,400 | 172,900 | 165,100 | 168,000 | 27 |
| 2009/05/28 | 172,000 | 172,000 | 168,000 | 168,000 | 32 |
| 2009/05/27 | 170,000 | 170,000 | 168,000 | 169,900 | 28 |
| 2009/05/26 | 168,100 | 169,000 | 165,400 | 169,000 | 31 |
| 2009/05/25 | 165,100 | 169,400 | 165,100 | 168,000 | 16 |
| 2009/05/22 | 166,300 | 168,000 | 165,000 | 166,300 | 22 |
| 2009/05/21 | 172,000 | 172,000 | 168,000 | 168,000 | 8 |
| 2009/05/20 | 166,200 | 169,000 | 161,000 | 169,000 | 28 |
| 2009/05/19 | 167,500 | 169,000 | 166,000 | 166,000 | 23 |
| 2009/05/18 | 173,600 | 173,600 | 167,500 | 167,500 | 30 |
| 2009/05/15 | 172,100 | 175,300 | 172,100 | 174,000 | 9 |
| 2009/05/14 | 175,900 | 175,900 | 172,300 | 172,900 | 16 |
| 2009/05/13 | 175,900 | 176,500 | 174,300 | 175,900 | 33 |
| 2009/05/12 | 176,000 | 176,000 | 171,000 | 176,000 | 29 |
| 2009/05/11 | 170,000 | 176,000 | 169,100 | 176,000 | 55 |
| 2009/05/08 | 170,000 | 171,000 | 167,000 | 170,000 | 16 |
| 2009/05/07 | 169,000 | 169,900 | 168,900 | 169,600 | 16 |
| 2009/05/01 | 168,700 | 168,700 | 167,800 | 168,700 | 12 |
| 2009/04/30 | 162,000 | 168,000 | 162,000 | 168,000 | 21 |
| 2009/04/28 | 162,600 | 162,600 | 160,000 | 162,000 | 21 |
| 2009/04/27 | 162,700 | 165,700 | 162,700 | 162,700 | 18 |
| 2009/04/24 | 165,600 | 168,000 | 165,300 | 165,700 | 47 |
| 2009/04/23 | 172,000 | 176,900 | 167,500 | 172,800 | 101 |
| 2009/04/22 | 168,700 | 172,000 | 167,500 | 172,000 | 59 |
| 2009/04/21 | 171,800 | 172,000 | 167,000 | 168,900 | 36 |
| 2009/04/20 | 171,800 | 174,000 | 168,700 | 172,100 | 44 |
| 2009/04/17 | 168,900 | 169,200 | 166,100 | 168,800 | 13 |
| 2009/04/16 | 168,700 | 168,700 | 165,700 | 168,500 | 36 |
| 2009/04/15 | 166,000 | 169,900 | 163,000 | 167,000 | 53 |
| 2009/04/14 | 169,900 | 170,000 | 167,000 | 170,000 | 42 |
| 2009/04/13 | 169,500 | 170,300 | 168,300 | 170,000 | 46 |
| 2009/04/10 | 169,000 | 171,000 | 167,100 | 169,100 | 152 |
| 2009/04/09 | 161,900 | 166,300 | 161,900 | 166,000 | 120 |
| 2009/04/08 | 161,900 | 164,000 | 157,000 | 161,100 | 91 |
| 2009/04/07 | 159,900 | 160,000 | 156,100 | 160,000 | 68 |
| 2009/04/06 | 158,000 | 161,000 | 153,000 | 153,000 | 54 |
| 2009/04/03 | 160,000 | 160,000 | 158,000 | 158,700 | 38 |
| 2009/04/02 | 158,800 | 161,000 | 157,000 | 160,000 | 51 |
| 2009/04/01 | 155,500 | 156,500 | 152,800 | 152,800 | 52 |
| 2009/03/31 | 157,400 | 157,500 | 152,000 | 152,500 | 25 |
| 2009/03/30 | 166,000 | 166,000 | 157,500 | 157,500 | 68 |
| 2009/03/27 | 150,000 | 166,100 | 150,000 | 166,100 | 114 |
| 2009/03/26 | 146,000 | 148,000 | 146,000 | 146,000 | 6 |
| 2009/03/25 | 145,500 | 146,000 | 145,000 | 145,000 | 16 |
| 2009/03/24 | 144,600 | 145,900 | 142,900 | 142,900 | 23 |
| 2009/03/23 | 144,600 | 144,600 | 142,500 | 142,600 | 64 |
| 2009/03/19 | 143,100 | 144,500 | 142,000 | 144,000 | 20 |
| 2009/03/18 | 144,900 | 144,900 | 143,000 | 143,000 | 9 |
| 2009/03/17 | 143,900 | 145,000 | 142,500 | 144,400 | 16 |
| 2009/03/16 | 145,000 | 145,000 | 142,100 | 143,900 | 26 |
| 2009/03/13 | 148,000 | 148,000 | 143,000 | 143,000 | 40 |
| 2009/03/12 | 140,000 | 143,000 | 140,000 | 143,000 | 13 |
| 2009/03/11 | 143,000 | 144,500 | 138,000 | 140,000 | 15 |
| 2009/03/10 | 140,000 | 141,400 | 140,000 | 141,400 | 14 |
| 2009/03/09 | 142,000 | 143,000 | 141,000 | 141,000 | 15 |
| 2009/03/06 | 140,500 | 142,300 | 140,100 | 142,000 | 24 |
| 2009/03/05 | 145,000 | 145,000 | 142,200 | 142,200 | 17 |
| 2009/03/04 | 144,000 | 147,000 | 144,000 | 147,000 | 19 |
| 2009/03/03 | 142,300 | 148,000 | 142,300 | 148,000 | 37 |
| 2009/03/02 | 142,700 | 143,400 | 141,000 | 142,200 | 53 |
| 2009/02/27 | 141,800 | 141,800 | 141,000 | 141,000 | 17 |
| 2009/02/26 | 139,000 | 140,500 | 138,100 | 140,000 | 41 |
| 2009/02/25 | 138,900 | 139,700 | 138,900 | 138,900 | 41 |
| 2009/02/24 | 136,400 | 139,000 | 136,300 | 139,000 | 18 |
| 2009/02/23 | 137,000 | 139,100 | 133,100 | 138,000 | 24 |
| 2009/02/20 | 131,100 | 139,000 | 131,100 | 139,000 | 63 |
| 2009/02/19 | 132,700 | 133,500 | 131,000 | 131,000 | 39 |
| 2009/02/18 | 133,500 | 134,000 | 133,000 | 133,000 | 25 |
| 2009/02/17 | 138,500 | 138,500 | 135,000 | 137,400 | 25 |
| 2009/02/16 | 138,900 | 138,900 | 137,500 | 137,500 | 3 |
| 2009/02/13 | 138,800 | 138,800 | 137,300 | 137,800 | 47 |
| 2009/02/12 | 139,800 | 139,800 | 138,500 | 138,700 | 33 |
| 2009/02/10 | 139,000 | 139,800 | 139,000 | 139,800 | 13 |
| 2009/02/09 | 140,000 | 140,000 | 139,000 | 139,000 | 22 |
| 2009/02/06 | 137,500 | 139,900 | 137,400 | 139,900 | 13 |
| 2009/02/05 | 139,400 | 139,500 | 139,000 | 139,500 | 22 |
| 2009/02/04 | 138,500 | 139,500 | 136,300 | 139,500 | 23 |
| 2009/02/03 | 136,000 | 137,000 | 135,100 | 136,100 | 46 |
| 2009/02/02 | 139,100 | 139,100 | 136,000 | 136,000 | 67 |
| 2009/01/30 | 139,900 | 140,800 | 139,000 | 139,000 | 27 |
| 2009/01/29 | 140,100 | 140,200 | 139,400 | 140,200 | 42 |
| 2009/01/28 | 140,000 | 140,000 | 139,100 | 139,500 | 46 |
| 2009/01/27 | 139,600 | 140,500 | 139,600 | 140,000 | 43 |
| 2009/01/26 | 139,600 | 140,600 | 138,500 | 138,500 | 42 |
| 2009/01/23 | 139,500 | 140,400 | 138,500 | 139,600 | 121 |
| 2009/01/22 | 133,500 | 140,000 | 133,500 | 139,700 | 69 |
| 2009/01/21 | 131,500 | 133,500 | 130,100 | 133,000 | 48 |
| 2009/01/20 | 131,300 | 135,000 | 131,300 | 132,000 | 75 |
| 2009/01/19 | 133,200 | 137,100 | 133,200 | 135,000 | 105 |
| 2009/01/16 | 129,300 | 135,000 | 129,300 | 133,100 | 62 |
| 2009/01/15 | 131,500 | 131,800 | 127,600 | 130,100 | 153 |
| 2009/01/14 | 131,700 | 134,800 | 131,600 | 131,800 | 69 |
| 2009/01/13 | 136,200 | 136,400 | 132,100 | 132,100 | 120 |
| 2009/01/09 | 137,300 | 138,000 | 136,100 | 136,100 | 91 |
| 2009/01/08 | 138,500 | 139,000 | 137,100 | 137,100 | 23 |
| 2009/01/07 | 138,900 | 139,000 | 138,000 | 138,500 | 37 |
| 2009/01/06 | 137,000 | 138,800 | 137,000 | 138,700 | 76 |
| 2009/01/05 | 137,100 | 137,500 | 136,100 | 137,500 | 71 |