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 |
---|---|---|---|---|---|
2012/12/28 | 46,600 | 46,950 | 46,500 | 46,900 | 1,553 |
2012/12/27 | 46,850 | 46,950 | 46,500 | 46,500 | 1,034 |
2012/12/26 | 46,900 | 47,000 | 46,700 | 46,800 | 627 |
2012/12/25 | 46,300 | 46,900 | 46,300 | 46,700 | 861 |
2012/12/21 | 45,900 | 46,400 | 45,700 | 46,350 | 1,225 |
2012/12/20 | 45,800 | 45,950 | 45,450 | 45,750 | 909 |
2012/12/19 | 45,800 | 46,500 | 45,550 | 45,800 | 817 |
2012/12/18 | 45,400 | 46,950 | 44,300 | 46,750 | 1,155 |
2012/12/17 | 44,250 | 46,000 | 43,700 | 45,950 | 1,280 |
2012/12/14 | 43,450 | 44,100 | 42,600 | 44,100 | 1,325 |
2012/12/13 | 42,850 | 43,500 | 42,700 | 43,450 | 691 |
2012/12/12 | 43,350 | 43,350 | 42,550 | 42,900 | 553 |
2012/12/11 | 43,800 | 43,800 | 43,050 | 43,350 | 249 |
2012/12/10 | 43,350 | 43,850 | 43,350 | 43,350 | 211 |
2012/12/07 | 43,550 | 43,900 | 43,400 | 43,900 | 573 |
2012/12/06 | 43,900 | 43,950 | 43,600 | 43,700 | 482 |
2012/12/05 | 43,900 | 43,900 | 43,350 | 43,850 | 421 |
2012/12/04 | 43,850 | 44,000 | 43,750 | 43,900 | 727 |
2012/12/03 | 43,400 | 43,900 | 43,300 | 43,850 | 416 |
2012/11/30 | 43,950 | 43,950 | 43,500 | 43,850 | 599 |
2012/11/29 | 43,800 | 43,950 | 43,600 | 43,950 | 623 |
2012/11/28 | 43,300 | 43,800 | 43,100 | 43,800 | 790 |
2012/11/27 | 43,900 | 43,900 | 43,600 | 43,600 | 640 |
2012/11/26 | 44,200 | 44,250 | 43,950 | 44,050 | 732 |
2012/11/22 | 44,100 | 44,250 | 43,900 | 44,250 | 880 |
2012/11/21 | 43,450 | 44,100 | 43,300 | 44,100 | 1,148 |
2012/11/20 | 42,800 | 43,400 | 42,700 | 43,250 | 819 |
2012/11/19 | 42,850 | 43,400 | 42,600 | 43,150 | 1,218 |
2012/11/16 | 42,800 | 42,950 | 42,450 | 42,900 | 1,730 |
2012/11/15 | 40,100 | 42,650 | 40,100 | 42,250 | 1,854 |
2012/11/14 | 40,000 | 41,150 | 40,000 | 41,150 | 1,022 |
2012/11/13 | 40,500 | 40,700 | 40,000 | 40,050 | 937 |
2012/11/12 | 41,950 | 41,950 | 40,800 | 40,950 | 862 |
2012/11/09 | 42,500 | 42,600 | 42,200 | 42,550 | 568 |
2012/11/08 | 42,250 | 42,950 | 42,000 | 42,950 | 846 |
2012/11/07 | 42,500 | 42,950 | 42,500 | 42,950 | 848 |
2012/11/06 | 42,100 | 42,750 | 42,100 | 42,600 | 588 |
2012/11/05 | 42,750 | 43,200 | 42,350 | 42,550 | 1,028 |
2012/11/02 | 42,750 | 43,150 | 42,650 | 43,150 | 1,225 |
2012/11/01 | 41,250 | 42,900 | 41,250 | 42,900 | 2,340 |
2012/10/31 | 41,950 | 42,800 | 41,700 | 42,650 | 1,890 |
2012/10/30 | 41,200 | 42,250 | 41,200 | 41,800 | 1,779 |
2012/10/29 | 42,050 | 42,350 | 41,200 | 41,600 | 3,104 |
2012/10/26 | 42,300 | 42,500 | 41,850 | 42,500 | 1,786 |
2012/10/25 | 41,550 | 42,350 | 41,500 | 42,350 | 1,854 |
2012/10/24 | 41,200 | 41,850 | 41,000 | 41,850 | 2,484 |
2012/10/23 | 41,000 | 41,200 | 40,650 | 41,200 | 1,208 |
2012/10/22 | 40,750 | 41,000 | 40,400 | 41,000 | 1,110 |
2012/10/19 | 41,300 | 41,300 | 40,350 | 40,500 | 1,727 |
2012/10/18 | 40,750 | 41,150 | 40,750 | 41,100 | 1,610 |
2012/10/17 | 40,750 | 40,750 | 40,450 | 40,750 | 868 |
2012/10/16 | 40,600 | 40,750 | 40,400 | 40,400 | 1,153 |
2012/10/15 | 40,750 | 40,850 | 40,400 | 40,850 | 1,477 |
2012/10/12 | 40,100 | 40,800 | 40,000 | 40,750 | 2,123 |
2012/10/11 | 39,750 | 40,200 | 39,700 | 40,200 | 1,854 |
2012/10/10 | 39,700 | 40,000 | 39,700 | 39,750 | 2,458 |
2012/10/09 | 40,000 | 40,050 | 39,700 | 39,750 | 4,049 |
2012/10/05 | 39,900 | 39,950 | 39,600 | 39,950 | 2,782 |
2012/10/04 | 40,000 | 40,000 | 39,600 | 39,800 | 2,654 |
2012/10/03 | 40,100 | 40,150 | 39,600 | 39,650 | 4,781 |
2012/10/02 | 40,500 | 40,700 | 40,150 | 40,150 | 4,794 |
2012/10/01 | 40,500 | 41,000 | 40,200 | 40,500 | 5,487 |
2012/09/28 | 40,050 | 41,000 | 40,050 | 40,800 | 1,461 |
2012/09/27 | 39,500 | 40,050 | 39,500 | 40,050 | 1,363 |
2012/09/26 | 39,650 | 40,350 | 39,500 | 39,900 | 2,623 |
2012/09/25 | 39,100 | 39,600 | 38,850 | 39,600 | 3,241 |
2012/09/24 | 38,700 | 39,150 | 38,650 | 39,100 | 4,984 |
2012/09/21 | 39,250 | 39,350 | 38,600 | 38,600 | 7,070 |
2012/09/20 | 39,150 | 39,300 | 38,500 | 39,300 | 1,956 |
2012/09/19 | 39,350 | 39,350 | 38,850 | 39,150 | 4,627 |
2012/09/18 | 39,150 | 39,200 | 38,400 | 39,150 | 2,907 |
2012/09/14 | 39,000 | 39,450 | 38,350 | 39,150 | 4,792 |
2012/09/13 | 38,500 | 39,100 | 38,150 | 39,100 | 3,455 |
2012/09/12 | 38,000 | 38,500 | 37,750 | 37,950 | 2,575 |
2012/09/11 | 38,050 | 38,250 | 38,000 | 38,100 | 388 |
2012/09/10 | 38,350 | 38,400 | 38,200 | 38,200 | 419 |
2012/09/07 | 38,450 | 38,450 | 38,150 | 38,350 | 1,945 |
2012/09/06 | 38,300 | 38,400 | 37,950 | 38,150 | 1,355 |
2012/09/05 | 38,050 | 38,500 | 37,550 | 38,300 | 4,728 |
2012/09/04 | 38,700 | 38,700 | 38,000 | 38,250 | 2,827 |
2012/09/03 | 38,850 | 39,100 | 38,350 | 38,450 | 3,574 |
2012/08/31 | 37,800 | 39,000 | 37,800 | 38,900 | 2,240 |
2012/08/30 | 38,350 | 38,500 | 37,600 | 38,500 | 4,375 |
2012/08/29 | 38,650 | 38,800 | 37,850 | 38,350 | 620 |
2012/08/28 | 38,650 | 39,100 | 38,500 | 38,550 | 677 |
2012/08/27 | 38,700 | 39,200 | 38,400 | 38,650 | 1,132 |
2012/08/24 | 37,750 | 38,500 | 37,400 | 38,500 | 787 |
2012/08/23 | 37,900 | 38,100 | 37,600 | 37,750 | 631 |
2012/08/22 | 37,750 | 37,900 | 37,500 | 37,900 | 703 |
2012/08/21 | 37,500 | 37,850 | 37,450 | 37,750 | 508 |
2012/08/20 | 38,400 | 38,400 | 37,050 | 37,450 | 2,939 |
2012/08/17 | 37,700 | 38,400 | 37,300 | 37,950 | 2,478 |
2012/08/16 | 37,150 | 37,750 | 36,550 | 37,250 | 3,141 |
2012/08/15 | 36,900 | 37,100 | 36,600 | 36,700 | 1,826 |
2012/08/14 | 37,200 | 37,250 | 36,750 | 36,950 | 591 |
2012/08/13 | 37,350 | 37,450 | 36,900 | 37,200 | 543 |
2012/08/10 | 37,150 | 37,400 | 36,900 | 37,000 | 1,701 |
2012/08/09 | 37,600 | 37,700 | 37,050 | 37,150 | 1,258 |
2012/08/08 | 38,400 | 38,400 | 37,500 | 37,500 | 1,318 |
2012/08/07 | 37,800 | 37,900 | 37,450 | 37,900 | 1,255 |
2012/08/06 | 38,000 | 38,150 | 37,600 | 37,850 | 1,754 |
2012/08/03 | 38,000 | 38,000 | 37,450 | 37,900 | 1,315 |
2012/08/02 | 38,350 | 38,400 | 37,300 | 38,100 | 2,154 |
2012/08/01 | 37,850 | 38,400 | 37,700 | 37,900 | 1,504 |
2012/07/31 | 38,350 | 38,800 | 37,400 | 37,850 | 6,622 |
2012/07/30 | 39,500 | 39,650 | 38,350 | 38,350 | 3,557 |
2012/07/27 | 39,000 | 39,450 | 38,300 | 38,800 | 2,097 |
2012/07/26 | 38,100 | 38,950 | 37,850 | 38,600 | 1,289 |
2012/07/25 | 38,850 | 38,850 | 37,600 | 37,700 | 2,773 |
2012/07/24 | 38,050 | 39,400 | 37,400 | 37,450 | 2,884 |
2012/07/23 | 39,900 | 39,900 | 38,450 | 38,450 | 2,084 |
2012/07/20 | 39,600 | 40,000 | 39,300 | 39,900 | 4,583 |
2012/07/19 | 39,700 | 39,900 | 39,000 | 39,600 | 2,100 |
2012/07/18 | 39,500 | 40,000 | 38,350 | 39,600 | 4,860 |
2012/07/17 | 37,950 | 39,600 | 37,700 | 38,700 | 4,380 |
2012/07/13 | 37,900 | 38,300 | 36,850 | 37,900 | 13,468 |
2012/07/12 | 37,950 | 37,950 | 37,400 | 37,700 | 1,922 |
2012/07/11 | 38,200 | 38,200 | 37,500 | 37,850 | 6,012 |
2012/07/10 | 38,100 | 38,550 | 36,750 | 38,200 | 4,030 |
2012/07/09 | 39,000 | 39,000 | 38,050 | 38,150 | 1,414 |
2012/07/06 | 38,150 | 39,250 | 38,150 | 39,100 | 2,890 |
2012/07/05 | 38,200 | 39,500 | 38,200 | 38,850 | 2,298 |
2012/07/04 | 37,550 | 40,000 | 37,500 | 40,000 | 2,467 |
2012/07/03 | 37,300 | 37,550 | 36,600 | 37,550 | 5,633 |
2012/07/02 | 36,800 | 37,250 | 36,650 | 37,250 | 3,789 |
2012/06/29 | 36,550 | 36,950 | 36,150 | 36,650 | 4,940 |
2012/06/28 | 36,500 | 36,600 | 36,050 | 36,250 | 3,355 |
2012/06/27 | 36,150 | 36,550 | 36,000 | 36,450 | 1,041 |
2012/06/26 | 36,450 | 36,500 | 35,850 | 36,500 | 2,339 |
2012/06/25 | 36,250 | 36,550 | 35,900 | 36,300 | 1,451 |
2012/06/22 | 36,250 | 36,700 | 35,800 | 36,650 | 1,350 |
2012/06/21 | 36,500 | 36,500 | 36,100 | 36,500 | 1,014 |
2012/06/20 | 36,400 | 36,550 | 36,150 | 36,550 | 572 |
2012/06/19 | 36,250 | 36,400 | 36,200 | 36,250 | 238 |
2012/06/18 | 36,500 | 36,650 | 35,850 | 36,250 | 503 |
2012/06/15 | 36,000 | 36,500 | 35,900 | 36,250 | 502 |
2012/06/14 | 35,400 | 35,850 | 35,100 | 35,850 | 384 |
2012/06/13 | 35,350 | 35,400 | 35,050 | 35,350 | 315 |
2012/06/12 | 35,400 | 35,400 | 33,900 | 35,000 | 137 |
2012/06/11 | 35,300 | 35,450 | 35,300 | 35,400 | 358 |
2012/06/08 | 35,350 | 35,400 | 34,650 | 35,400 | 757 |
2012/06/07 | 34,400 | 35,450 | 34,400 | 35,100 | 633 |
2012/06/06 | 34,150 | 34,600 | 33,800 | 34,100 | 574 |
2012/06/05 | 34,000 | 34,850 | 33,700 | 34,800 | 266 |
2012/06/04 | 34,100 | 34,500 | 33,950 | 34,100 | 366 |
2012/06/01 | 34,100 | 34,800 | 34,100 | 34,600 | 134 |
2012/05/31 | 33,800 | 34,450 | 33,800 | 34,450 | 102 |
2012/05/30 | 34,650 | 34,850 | 34,050 | 34,500 | 22 |
2012/05/29 | 34,950 | 34,950 | 33,600 | 34,550 | 75 |
2012/05/28 | 34,400 | 35,200 | 33,300 | 34,950 | 262 |
2012/05/25 | 34,600 | 35,400 | 34,600 | 35,350 | 561 |
2012/05/24 | 33,600 | 33,900 | 33,400 | 33,900 | 104 |
2012/05/23 | 34,050 | 34,300 | 33,600 | 33,600 | 386 |
2012/05/22 | 34,400 | 34,800 | 34,100 | 34,100 | 150 |
2012/05/21 | 33,700 | 34,450 | 33,700 | 34,400 | 189 |
2012/05/18 | 33,750 | 34,800 | 33,350 | 34,800 | 300 |
2012/05/17 | 33,250 | 34,450 | 33,250 | 34,450 | 203 |
2012/05/16 | 33,800 | 34,350 | 33,200 | 33,900 | 635 |
2012/05/15 | 34,000 | 35,000 | 34,000 | 34,000 | 722 |
2012/05/14 | 34,000 | 34,800 | 33,500 | 34,550 | 615 |
2012/05/11 | 34,100 | 34,550 | 33,800 | 34,100 | 770 |
2012/05/10 | 34,050 | 35,350 | 33,900 | 34,000 | 761 |
2012/05/09 | 34,650 | 34,800 | 34,050 | 34,500 | 975 |
2012/05/08 | 36,300 | 36,600 | 34,550 | 34,900 | 1,064 |
2012/05/07 | 35,800 | 36,150 | 35,500 | 36,000 | 864 |
2012/05/02 | 35,550 | 36,050 | 35,550 | 35,950 | 432 |
2012/05/01 | 36,200 | 36,500 | 34,650 | 35,900 | 623 |
2012/04/27 | 35,650 | 36,350 | 35,600 | 36,250 | 559 |
2012/04/26 | 36,400 | 36,450 | 35,600 | 35,600 | 454 |
2012/04/25 | 36,400 | 36,750 | 35,800 | 36,400 | 868 |
2012/04/24 | 36,900 | 37,250 | 36,650 | 36,850 | 883 |
2012/04/23 | 37,450 | 37,500 | 37,150 | 37,150 | 1,145 |
2012/04/20 | 36,950 | 37,250 | 36,750 | 37,250 | 1,539 |
2012/04/19 | 36,600 | 36,950 | 36,500 | 36,700 | 1,748 |
2012/04/18 | 36,350 | 36,600 | 36,250 | 36,600 | 847 |
2012/04/17 | 36,550 | 36,550 | 36,200 | 36,300 | 637 |
2012/04/16 | 36,100 | 36,700 | 36,100 | 36,350 | 662 |
2012/04/13 | 36,000 | 36,600 | 35,800 | 36,100 | 5,043 |
2012/04/12 | 36,000 | 36,000 | 35,750 | 35,850 | 272 |
2012/04/11 | 36,200 | 36,350 | 35,550 | 36,000 | 830 |
2012/04/10 | 35,950 | 36,800 | 35,950 | 36,450 | 832 |
2012/04/09 | 36,350 | 36,450 | 35,850 | 35,950 | 451 |
2012/04/06 | 35,500 | 36,350 | 35,500 | 36,350 | 469 |
2012/04/05 | 35,600 | 35,950 | 35,000 | 35,450 | 1,045 |
2012/04/04 | 36,200 | 36,400 | 35,550 | 35,950 | 810 |
2012/04/03 | 36,700 | 36,850 | 36,000 | 36,200 | 1,273 |
2012/04/02 | 36,400 | 36,850 | 36,200 | 36,400 | 965 |
2012/03/30 | 36,250 | 36,500 | 36,000 | 36,300 | 720 |
2012/03/29 | 36,100 | 36,350 | 35,850 | 36,250 | 332 |
2012/03/28 | 36,000 | 36,200 | 35,850 | 35,850 | 222 |
2012/03/27 | 35,950 | 36,400 | 35,750 | 36,050 | 311 |
2012/03/26 | 35,850 | 36,000 | 35,800 | 35,950 | 78 |
2012/03/23 | 35,750 | 36,050 | 35,600 | 35,700 | 471 |
2012/03/22 | 36,050 | 36,600 | 35,750 | 35,950 | 307 |
2012/03/21 | 36,750 | 36,750 | 35,800 | 36,600 | 310 |
2012/03/19 | 36,950 | 36,950 | 36,150 | 36,700 | 533 |
2012/03/16 | 35,950 | 36,600 | 35,850 | 36,150 | 811 |
2012/03/15 | 35,800 | 36,000 | 35,600 | 36,000 | 516 |
2012/03/14 | 35,350 | 36,000 | 35,200 | 35,950 | 475 |
2012/03/13 | 35,000 | 35,450 | 34,800 | 35,000 | 704 |
2012/03/12 | 35,200 | 35,400 | 34,400 | 35,000 | 669 |
2012/03/09 | 35,700 | 35,700 | 34,650 | 35,200 | 483 |
2012/03/08 | 34,100 | 35,600 | 34,050 | 35,000 | 679 |
2012/03/07 | 33,600 | 33,900 | 33,300 | 33,750 | 581 |
2012/03/06 | 33,600 | 34,100 | 33,600 | 34,100 | 1,121 |
2012/03/05 | 34,150 | 35,200 | 33,350 | 33,550 | 747 |
2012/03/02 | 33,750 | 34,000 | 33,300 | 33,450 | 607 |
2012/03/01 | 34,600 | 34,650 | 33,300 | 33,800 | 781 |
2012/02/29 | 35,950 | 35,950 | 34,000 | 34,600 | 582 |
2012/02/28 | 35,700 | 35,950 | 35,300 | 35,500 | 1,314 |
2012/02/27 | 36,000 | 36,200 | 35,700 | 35,700 | 1,721 |
2012/02/24 | 34,000 | 36,000 | 34,000 | 35,550 | 1,517 |
2012/02/23 | 33,550 | 34,250 | 33,550 | 34,250 | 422 |
2012/02/22 | 34,300 | 34,300 | 33,250 | 33,250 | 415 |
2012/02/21 | 34,600 | 34,600 | 33,500 | 34,400 | 632 |
2012/02/20 | 33,100 | 35,900 | 33,100 | 34,600 | 1,241 |
2012/02/17 | 31,900 | 33,050 | 31,550 | 32,700 | 666 |
2012/02/16 | 31,000 | 31,550 | 30,600 | 31,550 | 137 |
2012/02/15 | 30,750 | 31,000 | 30,300 | 31,000 | 384 |
2012/02/14 | 30,600 | 30,800 | 30,400 | 30,750 | 301 |
2012/02/13 | 30,600 | 30,700 | 30,200 | 30,700 | 427 |
2012/02/10 | 30,450 | 30,700 | 30,250 | 30,600 | 331 |
2012/02/09 | 30,550 | 30,750 | 30,400 | 30,450 | 500 |
2012/02/08 | 30,600 | 30,850 | 30,300 | 30,400 | 372 |
2012/02/07 | 30,700 | 30,850 | 30,550 | 30,700 | 149 |
2012/02/06 | 31,350 | 31,800 | 30,600 | 30,650 | 572 |
2012/02/03 | 30,500 | 31,650 | 30,500 | 31,650 | 679 |
2012/02/02 | 30,250 | 31,100 | 30,000 | 31,100 | 405 |
2012/02/01 | 30,700 | 31,500 | 29,900 | 29,900 | 633 |
2012/01/31 | 31,050 | 32,000 | 30,650 | 30,650 | 740 |
2012/01/30 | 31,000 | 31,300 | 31,000 | 31,250 | 206 |
2012/01/27 | 30,900 | 31,200 | 30,600 | 31,000 | 750 |
2012/01/26 | 30,400 | 31,200 | 30,400 | 30,900 | 989 |
2012/01/25 | 30,750 | 31,350 | 30,400 | 30,400 | 514 |
2012/01/24 | 30,900 | 31,500 | 30,050 | 30,050 | 669 |
2012/01/23 | 30,150 | 30,900 | 30,000 | 30,850 | 645 |
2012/01/20 | 30,250 | 30,700 | 30,200 | 30,250 | 156 |
2012/01/19 | 30,150 | 30,700 | 30,000 | 30,250 | 217 |
2012/01/18 | 30,400 | 30,700 | 30,000 | 30,450 | 145 |
2012/01/17 | 30,400 | 30,450 | 29,950 | 30,450 | 266 |
2012/01/16 | 30,400 | 30,400 | 29,870 | 30,300 | 138 |
2012/01/13 | 29,850 | 30,450 | 29,850 | 30,450 | 289 |
2012/01/12 | 30,750 | 30,750 | 29,850 | 29,850 | 272 |
2012/01/11 | 30,750 | 30,900 | 30,350 | 30,750 | 388 |
2012/01/10 | 30,600 | 30,850 | 30,600 | 30,800 | 385 |
2012/01/06 | 30,200 | 30,800 | 30,200 | 30,800 | 403 |
2012/01/05 | 30,200 | 30,450 | 29,980 | 30,050 | 248 |
2012/01/04 | 30,150 | 30,550 | 29,970 | 30,450 | 987 |