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 |
|---|---|---|---|---|---|
| 2010/12/30 | 254,900 | 255,100 | 252,700 | 254,300 | 30 |
| 2010/12/29 | 254,800 | 254,900 | 252,000 | 254,900 | 6 |
| 2010/12/28 | 251,300 | 252,800 | 250,100 | 250,100 | 32 |
| 2010/12/27 | 260,000 | 260,100 | 234,100 | 246,300 | 220 |
| 2010/12/24 | 255,500 | 260,100 | 255,400 | 259,500 | 28 |
| 2010/12/22 | 253,400 | 260,000 | 253,400 | 256,900 | 21 |
| 2010/12/21 | 252,200 | 259,500 | 252,200 | 256,900 | 7 |
| 2010/12/20 | 261,500 | 267,000 | 250,600 | 253,500 | 69 |
| 2010/12/17 | 261,600 | 268,500 | 261,500 | 263,100 | 62 |
| 2010/12/16 | 275,700 | 275,700 | 254,000 | 261,500 | 64 |
| 2010/12/15 | 274,000 | 275,700 | 271,100 | 275,700 | 63 |
| 2010/12/14 | 273,500 | 273,500 | 273,000 | 273,500 | 62 |
| 2010/12/13 | 272,100 | 274,000 | 272,100 | 273,500 | 45 |
| 2010/12/10 | 275,800 | 276,000 | 275,800 | 275,800 | 36 |
| 2010/12/09 | 280,000 | 280,000 | 272,500 | 276,000 | 37 |
| 2010/12/08 | 280,000 | 280,100 | 279,800 | 279,800 | 11 |
| 2010/12/07 | 280,000 | 280,000 | 278,100 | 278,100 | 12 |
| 2010/12/06 | 278,000 | 280,000 | 278,000 | 280,000 | 28 |
| 2010/12/03 | 280,000 | 280,000 | 278,000 | 280,000 | 33 |
| 2010/12/02 | 280,000 | 280,000 | 277,300 | 279,500 | 27 |
| 2010/12/01 | 280,000 | 280,000 | 277,100 | 279,100 | 143 |
| 2010/11/30 | 282,100 | 282,100 | 277,100 | 281,700 | 82 |
| 2010/11/29 | 280,000 | 282,600 | 271,600 | 277,100 | 81 |
| 2010/11/26 | 298,900 | 298,900 | 280,000 | 285,000 | 362 |
| 2010/11/25 | 251,000 | 275,000 | 251,000 | 266,900 | 301 |
| 2010/11/24 | 231,900 | 235,100 | 231,300 | 231,300 | 15 |
| 2010/11/22 | 235,000 | 235,000 | 229,200 | 232,500 | 58 |
| 2010/11/19 | 236,900 | 238,000 | 236,500 | 238,000 | 17 |
| 2010/11/18 | 233,000 | 237,000 | 233,000 | 237,000 | 10 |
| 2010/11/17 | 230,200 | 232,000 | 230,200 | 232,000 | 3 |
| 2010/11/16 | 235,000 | 235,000 | 235,000 | 235,000 | 2 |
| 2010/11/15 | 234,000 | 235,000 | 234,000 | 235,000 | 6 |
| 2010/11/12 | 234,500 | 235,000 | 234,500 | 235,000 | 2 |
| 2010/11/11 | 234,000 | 234,900 | 233,900 | 234,500 | 9 |
| 2010/11/10 | 224,500 | 234,000 | 224,500 | 234,000 | 13 |
| 2010/11/09 | 226,900 | 226,900 | 224,100 | 224,100 | 14 |
| 2010/11/08 | 228,000 | 232,700 | 220,000 | 225,600 | 32 |
| 2010/11/05 | 230,000 | 230,000 | 226,100 | 229,900 | 30 |
| 2010/11/04 | 233,000 | 233,000 | 229,300 | 230,000 | 12 |
| 2010/11/02 | 235,000 | 235,000 | 232,900 | 233,000 | 6 |
| 2010/11/01 | 225,900 | 239,100 | 225,900 | 230,000 | 89 |
| 2010/10/29 | 225,000 | 228,500 | 224,000 | 224,400 | 16 |
| 2010/10/28 | 231,400 | 231,400 | 230,000 | 230,000 | 7 |
| 2010/10/27 | 228,200 | 232,500 | 228,200 | 231,400 | 16 |
| 2010/10/26 | 230,200 | 234,900 | 230,200 | 234,900 | 28 |
| 2010/10/25 | 235,000 | 235,000 | 234,700 | 234,700 | 25 |
| 2010/10/22 | 230,200 | 235,200 | 230,200 | 235,200 | 19 |
| 2010/10/21 | 235,000 | 235,200 | 235,000 | 235,200 | 10 |
| 2010/10/20 | 235,000 | 235,200 | 230,200 | 235,000 | 14 |
| 2010/10/19 | 237,700 | 238,000 | 237,100 | 238,000 | 23 |
| 2010/10/18 | 248,100 | 248,100 | 238,000 | 238,000 | 20 |
| 2010/10/15 | 242,400 | 242,400 | 238,100 | 238,100 | 9 |
| 2010/10/14 | 238,000 | 238,000 | 236,900 | 238,000 | 8 |
| 2010/10/13 | 236,000 | 238,000 | 236,000 | 237,500 | 7 |
| 2010/10/12 | 236,200 | 236,200 | 236,000 | 236,000 | 7 |
| 2010/10/08 | 244,100 | 244,100 | 236,100 | 236,200 | 29 |
| 2010/10/07 | 245,000 | 245,000 | 244,000 | 244,100 | 10 |
| 2010/10/06 | 248,800 | 253,700 | 245,000 | 245,000 | 61 |
| 2010/10/05 | 231,200 | 243,800 | 231,200 | 243,800 | 21 |
| 2010/10/04 | 233,000 | 239,000 | 232,000 | 235,000 | 31 |
| 2010/10/01 | 230,500 | 231,000 | 230,500 | 230,500 | 20 |
| 2010/09/30 | 230,500 | 230,500 | 230,000 | 230,500 | 6 |
| 2010/09/29 | 229,500 | 230,500 | 227,200 | 230,500 | 24 |
| 2010/09/28 | 229,400 | 229,900 | 228,000 | 228,000 | 18 |
| 2010/09/27 | 227,600 | 229,000 | 226,300 | 229,000 | 10 |
| 2010/09/24 | 225,000 | 227,900 | 224,800 | 227,600 | 35 |
| 2010/09/22 | 230,800 | 230,800 | 229,500 | 229,500 | 13 |
| 2010/09/21 | 226,000 | 226,000 | 225,000 | 225,800 | 19 |
| 2010/09/17 | 225,500 | 226,000 | 225,000 | 226,000 | 27 |
| 2010/09/16 | 228,200 | 229,000 | 225,000 | 225,000 | 29 |
| 2010/09/15 | 233,600 | 233,700 | 228,200 | 228,200 | 8 |
| 2010/09/14 | 230,500 | 233,200 | 228,200 | 228,600 | 21 |
| 2010/09/13 | 229,900 | 237,800 | 229,900 | 237,800 | 6 |
| 2010/09/10 | 223,200 | 229,900 | 223,200 | 229,900 | 7 |
| 2010/09/09 | 222,500 | 230,900 | 222,500 | 230,900 | 5 |
| 2010/09/08 | 231,100 | 231,100 | 225,000 | 225,000 | 17 |
| 2010/09/07 | 231,200 | 235,000 | 231,000 | 231,000 | 12 |
| 2010/09/06 | 235,000 | 235,000 | 233,000 | 233,000 | 4 |
| 2010/09/03 | 244,700 | 244,700 | 235,000 | 235,000 | 6 |
| 2010/09/02 | 242,000 | 245,000 | 242,000 | 245,000 | 15 |
| 2010/09/01 | 242,000 | 242,500 | 242,000 | 242,500 | 8 |
| 2010/08/31 | 242,000 | 242,000 | 236,800 | 236,800 | 6 |
| 2010/08/30 | 243,000 | 243,000 | 238,000 | 238,000 | 2 |
| 2010/08/27 | 241,000 | 243,000 | 241,000 | 243,000 | 5 |
| 2010/08/26 | 241,400 | 242,500 | 241,400 | 242,500 | 4 |
| 2010/08/25 | 241,000 | 241,400 | 235,000 | 241,400 | 9 |
| 2010/08/24 | 240,800 | 240,800 | 240,800 | 240,800 | 2 |
| 2010/08/23 | 241,600 | 241,600 | 240,900 | 240,900 | 3 |
| 2010/08/20 | 241,400 | 241,400 | 241,400 | 241,400 | 1 |
| 2010/08/19 | 238,000 | 241,500 | 238,000 | 241,500 | 5 |
| 2010/08/18 | 235,100 | 239,500 | 235,100 | 239,500 | 2 |
| 2010/08/17 | 0 | 0 | 0 | 236,000 | 0 |
| 2010/08/16 | 236,500 | 236,500 | 236,000 | 236,000 | 5 |
| 2010/08/13 | 236,500 | 236,500 | 236,500 | 236,500 | 1 |
| 2010/08/12 | 241,500 | 241,500 | 231,000 | 231,000 | 19 |
| 2010/08/11 | 241,500 | 241,500 | 241,500 | 241,500 | 2 |
| 2010/08/10 | 240,000 | 240,000 | 240,000 | 240,000 | 4 |
| 2010/08/09 | 238,900 | 238,900 | 233,900 | 233,900 | 5 |
| 2010/08/06 | 233,000 | 238,900 | 233,000 | 238,900 | 13 |
| 2010/08/05 | 229,000 | 232,700 | 229,000 | 232,700 | 16 |
| 2010/08/04 | 235,000 | 235,000 | 229,000 | 229,000 | 10 |
| 2010/08/03 | 231,900 | 231,900 | 230,000 | 230,000 | 17 |
| 2010/08/02 | 239,800 | 239,800 | 238,900 | 239,000 | 25 |
| 2010/07/30 | 239,000 | 241,000 | 230,000 | 230,000 | 25 |
| 2010/07/29 | 239,000 | 244,000 | 239,000 | 240,000 | 10 |
| 2010/07/28 | 235,000 | 250,000 | 230,100 | 250,000 | 3 |
| 2010/07/27 | 236,000 | 236,000 | 235,000 | 235,000 | 14 |
| 2010/07/26 | 234,300 | 234,300 | 233,500 | 233,800 | 11 |
| 2010/07/23 | 229,000 | 234,000 | 229,000 | 229,300 | 18 |
| 2010/07/22 | 228,500 | 234,000 | 228,500 | 234,000 | 5 |
| 2010/07/21 | 233,500 | 233,500 | 228,600 | 228,600 | 7 |
| 2010/07/20 | 230,000 | 233,500 | 230,000 | 233,500 | 11 |
| 2010/07/16 | 234,900 | 234,900 | 233,500 | 233,500 | 9 |
| 2010/07/15 | 0 | 0 | 0 | 233,000 | 0 |
| 2010/07/14 | 236,000 | 236,000 | 229,800 | 233,000 | 12 |
| 2010/07/13 | 235,000 | 238,900 | 235,000 | 238,900 | 3 |
| 2010/07/12 | 232,600 | 232,600 | 232,600 | 232,600 | 1 |
| 2010/07/09 | 229,400 | 232,500 | 229,400 | 232,500 | 7 |
| 2010/07/08 | 243,200 | 243,200 | 238,200 | 238,200 | 5 |
| 2010/07/07 | 248,000 | 248,000 | 248,000 | 248,000 | 3 |
| 2010/07/06 | 253,000 | 253,000 | 253,000 | 253,000 | 1 |
| 2010/07/05 | 0 | 0 | 0 | 248,000 | 0 |
| 2010/07/02 | 243,400 | 248,000 | 243,400 | 248,000 | 7 |
| 2010/07/01 | 248,900 | 255,000 | 243,400 | 243,400 | 16 |
| 2010/06/30 | 244,800 | 253,000 | 244,800 | 249,000 | 13 |
| 2010/06/29 | 247,300 | 247,300 | 247,200 | 247,200 | 2 |
| 2010/06/28 | 242,300 | 242,300 | 242,300 | 242,300 | 1 |
| 2010/06/25 | 249,000 | 254,000 | 246,000 | 254,000 | 5 |
| 2010/06/24 | 246,000 | 249,000 | 246,000 | 249,000 | 4 |
| 2010/06/23 | 247,100 | 247,100 | 246,000 | 246,000 | 8 |
| 2010/06/22 | 252,000 | 252,100 | 252,000 | 252,100 | 19 |
| 2010/06/21 | 247,000 | 253,600 | 247,000 | 253,600 | 6 |
| 2010/06/18 | 253,000 | 257,500 | 252,000 | 256,300 | 14 |
| 2010/06/17 | 252,500 | 258,000 | 252,000 | 258,000 | 13 |
| 2010/06/16 | 252,000 | 252,000 | 252,000 | 252,000 | 2 |
| 2010/06/15 | 252,000 | 252,000 | 252,000 | 252,000 | 2 |
| 2010/06/14 | 257,400 | 257,400 | 252,000 | 252,000 | 5 |
| 2010/06/11 | 252,100 | 257,400 | 252,100 | 257,400 | 13 |
| 2010/06/10 | 252,000 | 252,000 | 249,000 | 252,000 | 7 |
| 2010/06/09 | 257,800 | 257,800 | 226,100 | 252,000 | 2,440 |
| 2010/06/08 | 258,000 | 258,000 | 256,500 | 256,500 | 7 |
| 2010/06/07 | 258,000 | 258,000 | 258,000 | 258,000 | 11 |
| 2010/06/04 | 248,000 | 258,000 | 248,000 | 258,000 | 45 |
| 2010/06/03 | 253,000 | 253,000 | 253,000 | 253,000 | 1 |
| 2010/06/02 | 253,000 | 253,000 | 253,000 | 253,000 | 4 |
| 2010/06/01 | 251,000 | 253,000 | 251,000 | 253,000 | 42 |
| 2010/05/31 | 242,000 | 252,000 | 240,000 | 252,000 | 14 |
| 2010/05/28 | 251,700 | 251,900 | 231,200 | 247,000 | 25 |
| 2010/05/27 | 252,000 | 252,000 | 251,000 | 252,000 | 7 |
| 2010/05/26 | 252,000 | 253,000 | 251,900 | 252,000 | 18 |
| 2010/05/25 | 247,500 | 252,000 | 246,000 | 252,000 | 12 |
| 2010/05/24 | 254,700 | 259,700 | 242,000 | 257,500 | 84 |
| 2010/05/21 | 239,500 | 253,700 | 239,500 | 253,700 | 105 |
| 2010/05/20 | 249,500 | 249,500 | 234,500 | 234,500 | 9 |
| 2010/05/19 | 241,000 | 249,800 | 231,000 | 249,500 | 102 |
| 2010/05/18 | 245,700 | 247,900 | 240,000 | 246,000 | 70 |
| 2010/05/17 | 239,900 | 246,500 | 239,900 | 246,000 | 26 |
| 2010/05/14 | 228,000 | 242,000 | 228,000 | 242,000 | 34 |
| 2010/05/13 | 222,100 | 248,000 | 216,500 | 248,000 | 77 |
| 2010/05/12 | 224,000 | 224,500 | 221,300 | 222,100 | 56 |
| 2010/05/11 | 226,200 | 230,000 | 218,900 | 220,100 | 222 |
| 2010/05/10 | 230,000 | 234,500 | 230,000 | 231,200 | 161 |
| 2010/05/07 | 250,000 | 250,000 | 225,000 | 235,400 | 251 |
| 2010/05/06 | 250,000 | 259,900 | 240,000 | 259,900 | 53 |
| 2010/04/30 | 261,000 | 265,000 | 255,000 | 255,700 | 91 |
| 2010/04/28 | 266,500 | 270,500 | 253,000 | 256,000 | 169 |
| 2010/04/27 | 300,000 | 300,000 | 295,000 | 296,500 | 164 |
| 2010/04/26 | 292,000 | 304,000 | 290,500 | 304,000 | 91 |
| 2010/04/23 | 285,000 | 293,600 | 285,000 | 290,300 | 97 |
| 2010/04/22 | 274,900 | 284,400 | 274,900 | 284,400 | 50 |
| 2010/04/21 | 282,500 | 284,500 | 275,100 | 275,100 | 136 |
| 2010/04/20 | 272,000 | 280,000 | 271,000 | 277,500 | 145 |
| 2010/04/19 | 268,700 | 276,000 | 268,600 | 271,100 | 42 |
| 2010/04/16 | 266,000 | 267,000 | 265,000 | 265,500 | 28 |
| 2010/04/15 | 250,000 | 265,500 | 250,000 | 265,500 | 161 |
| 2010/04/14 | 236,500 | 250,000 | 236,500 | 250,000 | 129 |
| 2010/04/13 | 234,700 | 237,000 | 233,500 | 233,500 | 49 |
| 2010/04/12 | 229,500 | 232,500 | 229,500 | 230,100 | 29 |
| 2010/04/09 | 216,800 | 226,000 | 216,800 | 225,000 | 77 |
| 2010/04/08 | 213,200 | 225,000 | 213,200 | 216,300 | 220 |
| 2010/04/07 | 199,000 | 225,000 | 187,000 | 214,400 | 673 |
| 2010/04/06 | 235,000 | 235,000 | 230,000 | 234,000 | 18 |
| 2010/04/05 | 236,000 | 236,000 | 235,000 | 235,000 | 18 |
| 2010/04/02 | 236,000 | 237,000 | 236,000 | 237,000 | 24 |
| 2010/04/01 | 236,200 | 239,800 | 235,000 | 239,800 | 23 |
| 2010/03/31 | 239,000 | 240,000 | 239,000 | 240,000 | 13 |
| 2010/03/30 | 236,000 | 240,000 | 236,000 | 236,100 | 26 |
| 2010/03/29 | 230,000 | 242,000 | 230,000 | 240,000 | 35 |
| 2010/03/26 | 224,000 | 229,000 | 220,000 | 229,000 | 23 |
| 2010/03/25 | 217,000 | 224,000 | 216,500 | 224,000 | 38 |
| 2010/03/24 | 217,000 | 217,200 | 217,000 | 217,000 | 36 |
| 2010/03/23 | 215,000 | 217,000 | 215,000 | 217,000 | 71 |
| 2010/03/19 | 214,900 | 215,400 | 210,900 | 215,400 | 14 |
| 2010/03/18 | 213,700 | 215,500 | 212,500 | 215,500 | 44 |
| 2010/03/17 | 208,000 | 210,000 | 207,000 | 210,000 | 32 |
| 2010/03/16 | 206,800 | 207,000 | 206,100 | 207,000 | 37 |
| 2010/03/15 | 206,000 | 207,000 | 203,300 | 207,000 | 32 |
| 2010/03/12 | 206,000 | 206,900 | 203,600 | 206,900 | 38 |
| 2010/03/11 | 205,500 | 207,000 | 202,700 | 206,000 | 24 |
| 2010/03/10 | 203,800 | 207,000 | 200,300 | 202,000 | 105 |
| 2010/03/09 | 199,100 | 207,000 | 196,600 | 196,600 | 67 |
| 2010/03/08 | 200,000 | 207,700 | 194,200 | 207,000 | 32 |
| 2010/03/05 | 208,600 | 208,600 | 200,000 | 200,000 | 23 |
| 2010/03/04 | 196,300 | 209,000 | 195,000 | 209,000 | 99 |
| 2010/03/03 | 196,000 | 199,000 | 192,000 | 199,000 | 26 |
| 2010/03/02 | 185,100 | 199,900 | 184,000 | 199,900 | 75 |
| 2010/03/01 | 183,100 | 184,000 | 183,100 | 184,000 | 23 |
| 2010/02/26 | 183,000 | 184,900 | 183,000 | 183,100 | 10 |
| 2010/02/25 | 183,000 | 183,000 | 182,700 | 183,000 | 12 |
| 2010/02/24 | 183,000 | 183,200 | 182,100 | 183,000 | 49 |
| 2010/02/23 | 182,800 | 183,000 | 182,500 | 183,000 | 7 |
| 2010/02/22 | 182,000 | 183,900 | 181,500 | 183,000 | 49 |
| 2010/02/19 | 182,700 | 184,500 | 182,200 | 182,300 | 15 |
| 2010/02/18 | 185,900 | 185,900 | 182,000 | 182,600 | 20 |
| 2010/02/17 | 186,200 | 186,200 | 181,600 | 182,500 | 18 |
| 2010/02/16 | 183,100 | 185,000 | 182,600 | 185,000 | 13 |
| 2010/02/15 | 183,200 | 183,300 | 183,000 | 183,000 | 12 |
| 2010/02/12 | 185,000 | 186,800 | 185,000 | 186,800 | 2 |
| 2010/02/10 | 180,400 | 183,500 | 180,400 | 181,000 | 17 |
| 2010/02/09 | 182,600 | 184,000 | 180,400 | 180,400 | 34 |
| 2010/02/08 | 186,900 | 186,900 | 183,100 | 183,100 | 14 |
| 2010/02/05 | 183,400 | 187,100 | 183,300 | 184,100 | 7 |
| 2010/02/04 | 187,000 | 187,700 | 187,000 | 187,100 | 3 |
| 2010/02/03 | 187,000 | 189,000 | 184,100 | 187,000 | 32 |
| 2010/02/02 | 185,000 | 189,000 | 183,500 | 188,000 | 65 |
| 2010/02/01 | 182,500 | 185,000 | 182,400 | 184,900 | 49 |
| 2010/01/29 | 184,400 | 186,500 | 178,000 | 182,600 | 81 |
| 2010/01/28 | 186,100 | 186,500 | 185,100 | 186,500 | 37 |
| 2010/01/27 | 192,200 | 192,200 | 186,000 | 186,100 | 60 |
| 2010/01/26 | 193,000 | 193,500 | 192,000 | 192,200 | 55 |
| 2010/01/25 | 190,000 | 190,000 | 184,200 | 190,000 | 42 |
| 2010/01/22 | 190,000 | 190,300 | 190,000 | 190,000 | 13 |
| 2010/01/21 | 190,000 | 194,000 | 190,000 | 193,300 | 8 |
| 2010/01/20 | 190,000 | 192,000 | 190,000 | 192,000 | 9 |
| 2010/01/19 | 188,000 | 188,100 | 188,000 | 188,000 | 4 |
| 2010/01/18 | 186,000 | 187,100 | 181,300 | 186,900 | 116 |
| 2010/01/15 | 190,000 | 194,000 | 190,000 | 190,000 | 8 |
| 2010/01/14 | 190,000 | 190,300 | 190,000 | 190,300 | 14 |
| 2010/01/13 | 190,000 | 190,500 | 189,100 | 189,100 | 7 |
| 2010/01/12 | 190,000 | 190,500 | 188,900 | 190,000 | 23 |
| 2010/01/08 | 190,100 | 190,400 | 190,000 | 190,400 | 5 |
| 2010/01/07 | 196,000 | 196,200 | 190,200 | 190,200 | 10 |
| 2010/01/06 | 197,700 | 197,700 | 195,000 | 195,500 | 12 |
| 2010/01/05 | 194,700 | 199,900 | 193,700 | 196,000 | 30 |
| 2010/01/04 | 195,000 | 195,000 | 190,000 | 190,100 | 12 |