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 |
|---|---|---|---|---|---|
| 2013/12/30 | 62,500 | 64,700 | 62,400 | 64,500 | 4,578 |
| 2013/12/27 | 62,000 | 62,500 | 61,800 | 62,300 | 1,325 |
| 2013/12/26 | 61,300 | 62,400 | 61,300 | 62,100 | 1,396 |
| 2013/12/25 | 61,300 | 61,600 | 61,000 | 61,200 | 2,715 |
| 2013/12/24 | 62,100 | 62,400 | 61,600 | 61,600 | 3,186 |
| 2013/12/20 | 61,900 | 62,400 | 61,600 | 62,300 | 3,514 |
| 2013/12/19 | 62,000 | 62,300 | 61,100 | 61,400 | 2,877 |
| 2013/12/18 | 61,600 | 62,300 | 61,200 | 61,900 | 3,357 |
| 2013/12/17 | 61,500 | 61,700 | 61,300 | 61,600 | 1,634 |
| 2013/12/16 | 61,400 | 62,000 | 61,300 | 62,000 | 1,665 |
| 2013/12/13 | 62,000 | 62,200 | 61,300 | 62,000 | 2,749 |
| 2013/12/12 | 61,500 | 61,600 | 61,100 | 61,500 | 1,114 |
| 2013/12/11 | 61,200 | 62,000 | 61,000 | 61,700 | 2,137 |
| 2013/12/10 | 61,200 | 62,000 | 61,000 | 61,900 | 2,861 |
| 2013/12/09 | 60,800 | 62,300 | 60,800 | 62,100 | 4,457 |
| 2013/12/06 | 60,700 | 61,400 | 60,700 | 61,200 | 2,863 |
| 2013/12/05 | 61,500 | 61,500 | 60,600 | 61,000 | 8,870 |
| 2013/12/04 | 62,500 | 62,600 | 60,900 | 60,900 | 21,210 |
| 2013/12/03 | 64,100 | 64,500 | 63,300 | 64,500 | 10,037 |
| 2013/12/02 | 63,000 | 64,300 | 62,900 | 64,300 | 4,335 |
| 2013/11/29 | 62,400 | 63,800 | 62,400 | 63,700 | 6,197 |
| 2013/11/28 | 63,000 | 63,100 | 62,600 | 63,100 | 2,282 |
| 2013/11/27 | 62,200 | 63,300 | 62,200 | 63,100 | 8,453 |
| 2013/11/26 | 62,400 | 62,400 | 61,000 | 61,700 | 5,842 |
| 2013/11/25 | 61,200 | 62,100 | 61,100 | 61,700 | 1,556 |
| 2013/11/22 | 62,900 | 62,900 | 61,200 | 61,600 | 6,022 |
| 2013/11/21 | 62,500 | 62,500 | 61,600 | 62,100 | 1,780 |
| 2013/11/20 | 62,900 | 62,900 | 61,800 | 62,200 | 2,071 |
| 2013/11/19 | 62,900 | 62,900 | 61,800 | 62,100 | 2,821 |
| 2013/11/18 | 62,800 | 63,000 | 62,000 | 62,400 | 3,648 |
| 2013/11/15 | 61,800 | 62,700 | 61,700 | 62,600 | 1,924 |
| 2013/11/14 | 60,800 | 61,500 | 60,500 | 61,500 | 1,074 |
| 2013/11/13 | 60,600 | 60,900 | 60,300 | 60,300 | 334 |
| 2013/11/12 | 61,000 | 61,000 | 60,100 | 60,900 | 785 |
| 2013/11/11 | 60,000 | 61,000 | 59,900 | 60,700 | 1,060 |
| 2013/11/08 | 59,700 | 60,300 | 59,400 | 60,000 | 1,040 |
| 2013/11/07 | 60,500 | 60,500 | 59,500 | 59,700 | 942 |
| 2013/11/06 | 60,900 | 61,000 | 60,300 | 60,400 | 985 |
| 2013/11/05 | 61,700 | 61,700 | 60,600 | 60,900 | 994 |
| 2013/11/01 | 61,100 | 61,800 | 60,800 | 61,700 | 2,414 |
| 2013/10/31 | 61,600 | 61,600 | 60,600 | 61,300 | 1,843 |
| 2013/10/30 | 62,000 | 62,100 | 61,400 | 61,500 | 1,143 |
| 2013/10/29 | 61,300 | 61,900 | 61,100 | 61,600 | 3,118 |
| 2013/10/28 | 63,300 | 63,800 | 62,900 | 63,800 | 1,962 |
| 2013/10/25 | 63,600 | 63,800 | 63,200 | 63,300 | 1,453 |
| 2013/10/24 | 63,100 | 63,800 | 62,900 | 63,800 | 1,065 |
| 2013/10/23 | 63,400 | 63,600 | 63,100 | 63,100 | 1,104 |
| 2013/10/22 | 63,900 | 63,900 | 63,100 | 63,200 | 851 |
| 2013/10/21 | 63,000 | 64,000 | 63,000 | 64,000 | 1,156 |
| 2013/10/18 | 64,000 | 64,100 | 63,100 | 63,300 | 1,814 |
| 2013/10/17 | 63,600 | 64,300 | 63,400 | 64,000 | 2,221 |
| 2013/10/16 | 64,000 | 64,300 | 63,100 | 63,500 | 1,492 |
| 2013/10/15 | 63,600 | 64,800 | 63,600 | 64,000 | 2,787 |
| 2013/10/11 | 63,900 | 63,900 | 63,000 | 63,600 | 2,214 |
| 2013/10/10 | 63,900 | 63,900 | 62,600 | 62,900 | 1,323 |
| 2013/10/09 | 61,400 | 63,400 | 61,400 | 63,400 | 1,710 |
| 2013/10/08 | 61,700 | 62,100 | 61,200 | 61,700 | 2,202 |
| 2013/10/07 | 62,600 | 62,600 | 61,800 | 62,000 | 1,514 |
| 2013/10/04 | 62,700 | 63,300 | 61,600 | 62,600 | 2,428 |
| 2013/10/03 | 62,300 | 63,800 | 62,200 | 63,400 | 2,112 |
| 2013/10/02 | 64,400 | 64,600 | 62,100 | 62,200 | 3,715 |
| 2013/10/01 | 65,100 | 65,400 | 64,200 | 64,700 | 3,376 |
| 2013/09/30 | 64,100 | 65,500 | 64,000 | 65,100 | 5,583 |
| 2013/09/27 | 63,500 | 64,800 | 63,400 | 64,600 | 4,787 |
| 2013/09/26 | 62,800 | 63,500 | 62,200 | 63,500 | 2,882 |
| 2013/09/25 | 62,500 | 63,000 | 62,000 | 62,800 | 2,605 |
| 2013/09/24 | 62,200 | 62,900 | 62,100 | 62,800 | 2,080 |
| 2013/09/20 | 62,800 | 62,800 | 62,100 | 62,800 | 2,677 |
| 2013/09/19 | 61,300 | 62,800 | 61,300 | 62,800 | 2,324 |
| 2013/09/18 | 61,500 | 61,800 | 61,200 | 61,300 | 1,070 |
| 2013/09/17 | 61,000 | 61,700 | 61,000 | 61,500 | 1,055 |
| 2013/09/13 | 60,400 | 61,000 | 60,000 | 61,000 | 1,800 |
| 2013/09/12 | 61,400 | 61,400 | 59,700 | 61,000 | 2,373 |
| 2013/09/11 | 60,600 | 61,500 | 60,500 | 61,100 | 2,362 |
| 2013/09/10 | 59,500 | 60,400 | 59,400 | 60,400 | 1,801 |
| 2013/09/09 | 59,800 | 59,800 | 58,300 | 59,100 | 1,769 |
| 2013/09/06 | 57,800 | 57,900 | 57,300 | 57,800 | 729 |
| 2013/09/05 | 57,300 | 57,900 | 57,200 | 57,700 | 1,346 |
| 2013/09/04 | 58,000 | 58,000 | 57,100 | 57,200 | 1,494 |
| 2013/09/03 | 56,900 | 57,900 | 56,900 | 57,400 | 1,092 |
| 2013/09/02 | 57,500 | 57,600 | 56,800 | 57,100 | 1,662 |
| 2013/08/30 | 57,600 | 57,800 | 56,500 | 57,500 | 1,073 |
| 2013/08/29 | 57,000 | 57,600 | 56,600 | 57,000 | 964 |
| 2013/08/28 | 58,000 | 58,200 | 56,700 | 57,000 | 1,232 |
| 2013/08/27 | 59,200 | 59,800 | 58,000 | 58,600 | 986 |
| 2013/08/26 | 59,500 | 60,100 | 59,400 | 59,400 | 882 |
| 2013/08/23 | 59,300 | 60,000 | 59,100 | 59,500 | 811 |
| 2013/08/22 | 60,400 | 60,400 | 59,600 | 59,600 | 370 |
| 2013/08/21 | 60,000 | 60,700 | 59,700 | 60,400 | 500 |
| 2013/08/20 | 60,500 | 61,000 | 60,000 | 60,100 | 329 |
| 2013/08/19 | 60,300 | 60,600 | 60,100 | 60,500 | 312 |
| 2013/08/16 | 60,700 | 60,700 | 59,700 | 60,200 | 609 |
| 2013/08/15 | 60,500 | 60,500 | 59,600 | 60,100 | 705 |
| 2013/08/14 | 60,300 | 60,500 | 59,800 | 60,500 | 493 |
| 2013/08/13 | 59,600 | 60,500 | 59,500 | 60,300 | 337 |
| 2013/08/12 | 59,300 | 60,100 | 59,000 | 59,600 | 1,003 |
| 2013/08/09 | 59,200 | 60,800 | 59,200 | 60,800 | 838 |
| 2013/08/08 | 59,700 | 60,900 | 59,600 | 59,700 | 681 |
| 2013/08/07 | 60,600 | 61,100 | 59,500 | 59,700 | 1,090 |
| 2013/08/06 | 61,200 | 61,800 | 61,000 | 61,100 | 567 |
| 2013/08/05 | 61,900 | 62,500 | 61,500 | 62,200 | 367 |
| 2013/08/02 | 61,500 | 62,600 | 61,500 | 61,900 | 681 |
| 2013/08/01 | 60,300 | 62,800 | 60,100 | 62,500 | 1,322 |
| 2013/07/31 | 59,900 | 60,500 | 59,100 | 60,000 | 2,411 |
| 2013/07/30 | 60,700 | 60,900 | 60,000 | 60,200 | 976 |
| 2013/07/29 | 60,700 | 61,700 | 60,600 | 60,800 | 1,071 |
| 2013/07/26 | 61,600 | 62,200 | 61,100 | 61,700 | 2,412 |
| 2013/07/25 | 61,500 | 62,700 | 61,500 | 62,300 | 923 |
| 2013/07/24 | 61,900 | 62,500 | 61,800 | 61,800 | 1,482 |
| 2013/07/23 | 61,400 | 62,900 | 61,400 | 62,500 | 640 |
| 2013/07/22 | 62,400 | 62,900 | 62,100 | 62,300 | 4,223 |
| 2013/07/19 | 62,300 | 62,900 | 61,400 | 62,400 | 5,210 |
| 2013/07/18 | 61,700 | 62,900 | 61,600 | 62,700 | 3,384 |
| 2013/07/17 | 61,400 | 62,400 | 61,300 | 62,100 | 1,343 |
| 2013/07/16 | 62,300 | 62,400 | 61,500 | 62,000 | 602 |
| 2013/07/12 | 60,700 | 62,000 | 60,700 | 61,900 | 1,356 |
| 2013/07/11 | 60,200 | 61,400 | 60,200 | 60,500 | 1,317 |
| 2013/07/10 | 60,000 | 61,000 | 60,000 | 60,900 | 1,534 |
| 2013/07/09 | 61,200 | 61,500 | 61,000 | 61,000 | 809 |
| 2013/07/08 | 61,800 | 62,200 | 61,200 | 61,400 | 1,531 |
| 2013/07/05 | 62,800 | 62,800 | 61,700 | 62,300 | 913 |
| 2013/07/04 | 62,000 | 62,800 | 61,400 | 62,400 | 1,320 |
| 2013/07/03 | 62,600 | 63,000 | 61,500 | 62,200 | 1,504 |
| 2013/07/02 | 63,000 | 63,300 | 62,000 | 62,600 | 2,662 |
| 2013/07/01 | 63,500 | 63,500 | 62,500 | 63,000 | 949 |
| 2013/06/28 | 62,700 | 63,500 | 62,300 | 63,500 | 4,219 |
| 2013/06/27 | 61,900 | 62,600 | 61,700 | 62,500 | 1,940 |
| 2013/06/26 | 59,000 | 62,600 | 59,000 | 62,500 | 3,563 |
| 2013/06/25 | 58,300 | 59,900 | 57,800 | 59,900 | 1,585 |
| 2013/06/24 | 58,800 | 59,500 | 58,200 | 59,100 | 1,185 |
| 2013/06/21 | 56,400 | 59,300 | 56,200 | 58,800 | 1,744 |
| 2013/06/20 | 58,000 | 58,400 | 57,100 | 58,400 | 2,596 |
| 2013/06/19 | 59,200 | 59,400 | 58,900 | 59,000 | 1,466 |
| 2013/06/18 | 59,600 | 59,600 | 58,100 | 59,000 | 1,043 |
| 2013/06/17 | 59,300 | 59,700 | 58,700 | 59,500 | 2,796 |
| 2013/06/14 | 54,500 | 59,800 | 54,500 | 59,600 | 3,488 |
| 2013/06/13 | 57,700 | 57,700 | 54,900 | 56,500 | 3,415 |
| 2013/06/12 | 57,200 | 58,600 | 56,800 | 57,500 | 1,253 |
| 2013/06/11 | 56,600 | 59,400 | 56,600 | 58,800 | 2,831 |
| 2013/06/10 | 58,800 | 59,200 | 56,600 | 57,100 | 4,294 |
| 2013/06/07 | 54,600 | 59,700 | 54,500 | 58,800 | 6,060 |
| 2013/06/06 | 58,300 | 58,400 | 55,500 | 55,900 | 7,379 |
| 2013/06/05 | 60,300 | 60,500 | 59,500 | 59,900 | 4,240 |
| 2013/06/04 | 60,600 | 61,000 | 59,100 | 61,000 | 4,262 |
| 2013/06/03 | 60,800 | 61,900 | 60,800 | 61,400 | 4,433 |
| 2013/05/31 | 60,300 | 62,100 | 60,200 | 61,800 | 4,577 |
| 2013/05/30 | 61,000 | 61,400 | 60,100 | 60,500 | 2,246 |
| 2013/05/29 | 61,900 | 62,200 | 60,500 | 61,600 | 2,368 |
| 2013/05/28 | 62,000 | 62,800 | 61,500 | 62,600 | 15,084 |
| 2013/05/27 | 60,100 | 62,400 | 60,100 | 62,400 | 9,863 |
| 2013/05/24 | 62,000 | 62,200 | 59,800 | 60,800 | 7,101 |
| 2013/05/23 | 62,500 | 62,600 | 59,800 | 61,000 | 10,404 |
| 2013/05/22 | 63,600 | 63,600 | 62,600 | 62,700 | 7,500 |
| 2013/05/21 | 64,700 | 64,700 | 62,900 | 63,200 | 5,592 |
| 2013/05/20 | 63,400 | 64,600 | 63,300 | 64,200 | 6,200 |
| 2013/05/17 | 61,500 | 63,600 | 61,500 | 62,600 | 5,686 |
| 2013/05/16 | 60,700 | 61,500 | 59,900 | 61,000 | 7,373 |
| 2013/05/15 | 61,200 | 61,200 | 59,000 | 59,800 | 5,921 |
| 2013/05/14 | 62,500 | 62,800 | 59,000 | 61,300 | 6,332 |
| 2013/05/13 | 62,400 | 63,600 | 62,000 | 63,000 | 7,225 |
| 2013/05/10 | 61,100 | 63,000 | 59,100 | 63,000 | 6,673 |
| 2013/05/09 | 63,000 | 63,000 | 60,900 | 61,200 | 4,030 |
| 2013/05/08 | 62,200 | 63,100 | 62,100 | 63,100 | 4,404 |
| 2013/05/07 | 62,100 | 62,400 | 61,700 | 61,800 | 2,503 |
| 2013/05/02 | 63,000 | 63,100 | 61,700 | 61,800 | 1,744 |
| 2013/05/01 | 63,200 | 63,900 | 63,000 | 63,300 | 1,036 |
| 2013/04/30 | 62,000 | 63,900 | 61,900 | 63,800 | 2,288 |
| 2013/04/26 | 64,800 | 65,000 | 63,300 | 63,400 | 2,936 |
| 2013/04/25 | 66,100 | 66,100 | 65,100 | 65,400 | 3,466 |
| 2013/04/24 | 68,000 | 68,200 | 67,000 | 67,500 | 4,068 |
| 2013/04/23 | 67,600 | 68,000 | 67,500 | 67,700 | 2,070 |
| 2013/04/22 | 69,400 | 69,500 | 68,200 | 68,200 | 3,804 |
| 2013/04/19 | 67,100 | 68,400 | 67,000 | 68,400 | 2,309 |
| 2013/04/18 | 66,200 | 68,000 | 65,900 | 67,000 | 2,530 |
| 2013/04/17 | 67,200 | 67,900 | 66,800 | 66,800 | 1,743 |
| 2013/04/16 | 67,000 | 68,000 | 65,700 | 66,800 | 3,291 |
| 2013/04/15 | 69,300 | 69,400 | 67,700 | 68,000 | 2,303 |
| 2013/04/12 | 67,200 | 69,900 | 67,200 | 69,400 | 3,813 |
| 2013/04/11 | 69,800 | 69,800 | 66,600 | 68,000 | 4,222 |
| 2013/04/10 | 69,400 | 69,800 | 69,000 | 69,700 | 3,525 |
| 2013/04/09 | 70,800 | 70,800 | 69,000 | 69,100 | 4,184 |
| 2013/04/08 | 70,800 | 70,800 | 68,700 | 70,700 | 8,261 |
| 2013/04/05 | 71,000 | 72,600 | 70,000 | 70,200 | 9,355 |
| 2013/04/04 | 65,200 | 69,400 | 64,600 | 69,000 | 4,640 |
| 2013/04/03 | 67,000 | 67,900 | 66,000 | 66,000 | 3,146 |
| 2013/04/02 | 62,900 | 67,000 | 59,600 | 65,900 | 6,639 |
| 2013/04/01 | 69,000 | 69,500 | 65,400 | 65,500 | 4,655 |
| 2013/03/29 | 68,000 | 69,800 | 65,600 | 69,000 | 5,376 |
| 2013/03/28 | 69,700 | 69,800 | 66,000 | 68,500 | 14,885 |
| 2013/03/27 | 63,900 | 67,700 | 63,300 | 67,700 | 11,672 |
| 2013/03/26 | 63,800 | 63,900 | 62,900 | 63,500 | 3,273 |
| 2013/03/25 | 62,300 | 65,000 | 62,000 | 63,300 | 4,915 |
| 2013/03/22 | 60,200 | 61,300 | 59,900 | 61,200 | 6,977 |
| 2013/03/21 | 61,000 | 61,000 | 58,900 | 60,300 | 5,170 |
| 2013/03/19 | 60,900 | 61,400 | 60,000 | 60,300 | 3,119 |
| 2013/03/18 | 61,400 | 62,000 | 60,200 | 60,500 | 2,379 |
| 2013/03/15 | 63,300 | 63,500 | 61,100 | 61,400 | 2,840 |
| 2013/03/14 | 59,700 | 61,600 | 59,700 | 61,600 | 2,923 |
| 2013/03/13 | 59,100 | 60,100 | 58,900 | 59,700 | 2,520 |
| 2013/03/12 | 58,300 | 59,300 | 57,400 | 58,900 | 3,560 |
| 2013/03/11 | 56,900 | 57,800 | 56,300 | 57,800 | 2,903 |
| 2013/03/08 | 56,000 | 57,300 | 56,000 | 56,100 | 2,980 |
| 2013/03/07 | 58,000 | 58,000 | 56,200 | 56,700 | 2,792 |
| 2013/03/06 | 57,300 | 57,800 | 56,400 | 57,100 | 2,664 |
| 2013/03/05 | 58,100 | 58,300 | 56,300 | 56,300 | 3,217 |
| 2013/03/04 | 58,600 | 59,700 | 57,200 | 57,800 | 4,953 |
| 2013/03/01 | 56,500 | 58,000 | 56,500 | 57,200 | 4,921 |
| 2013/02/28 | 57,100 | 57,500 | 56,300 | 56,400 | 4,726 |
| 2013/02/27 | 56,200 | 57,400 | 56,000 | 56,000 | 3,050 |
| 2013/02/26 | 56,300 | 56,300 | 54,700 | 56,100 | 2,701 |
| 2013/02/25 | 56,200 | 56,300 | 55,700 | 56,300 | 1,121 |
| 2013/02/22 | 55,100 | 56,100 | 55,000 | 55,600 | 924 |
| 2013/02/21 | 56,200 | 56,400 | 55,000 | 55,700 | 1,391 |
| 2013/02/20 | 55,200 | 56,300 | 54,600 | 56,200 | 1,212 |
| 2013/02/19 | 55,000 | 55,300 | 54,000 | 55,000 | 1,629 |
| 2013/02/18 | 54,600 | 55,000 | 53,100 | 55,000 | 1,492 |
| 2013/02/15 | 53,800 | 54,000 | 52,600 | 53,800 | 1,149 |
| 2013/02/14 | 54,100 | 54,900 | 53,500 | 54,000 | 1,056 |
| 2013/02/13 | 54,600 | 55,200 | 54,100 | 55,000 | 1,303 |
| 2013/02/12 | 55,500 | 55,500 | 54,500 | 54,600 | 625 |
| 2013/02/08 | 55,000 | 55,400 | 54,500 | 54,900 | 970 |
| 2013/02/07 | 56,000 | 56,100 | 54,600 | 55,300 | 1,623 |
| 2013/02/06 | 54,700 | 56,400 | 54,700 | 56,000 | 2,341 |
| 2013/02/05 | 53,100 | 54,800 | 52,700 | 54,600 | 2,837 |
| 2013/02/04 | 55,300 | 56,300 | 54,900 | 55,100 | 864 |
| 2013/02/01 | 55,600 | 56,900 | 54,600 | 56,300 | 1,772 |
| 2013/01/31 | 55,000 | 56,100 | 54,400 | 55,800 | 2,110 |
| 2013/01/30 | 54,800 | 54,800 | 53,500 | 54,000 | 3,108 |
| 2013/01/29 | 52,500 | 53,400 | 52,100 | 52,800 | 2,480 |
| 2013/01/28 | 51,800 | 52,800 | 51,600 | 52,000 | 1,340 |
| 2013/01/25 | 50,200 | 51,800 | 50,200 | 51,200 | 2,062 |
| 2013/01/24 | 49,000 | 50,700 | 49,000 | 50,700 | 822 |
| 2013/01/23 | 49,750 | 49,900 | 49,200 | 49,400 | 832 |
| 2013/01/22 | 49,300 | 49,700 | 49,000 | 49,700 | 962 |
| 2013/01/21 | 49,900 | 49,900 | 49,050 | 49,200 | 878 |
| 2013/01/18 | 48,750 | 49,900 | 48,400 | 49,900 | 2,807 |
| 2013/01/17 | 48,100 | 48,500 | 47,750 | 48,300 | 769 |
| 2013/01/16 | 48,450 | 48,500 | 48,100 | 48,500 | 371 |
| 2013/01/15 | 49,500 | 49,500 | 48,000 | 48,450 | 999 |
| 2013/01/11 | 49,300 | 49,750 | 48,000 | 48,750 | 1,556 |
| 2013/01/10 | 48,900 | 49,650 | 47,550 | 49,000 | 1,386 |
| 2013/01/09 | 47,250 | 48,500 | 47,250 | 48,500 | 1,106 |
| 2013/01/08 | 48,700 | 48,700 | 47,300 | 47,300 | 877 |
| 2013/01/07 | 48,650 | 49,100 | 48,500 | 48,800 | 1,134 |
| 2013/01/04 | 47,000 | 48,500 | 47,000 | 48,500 | 1,779 |