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 |
|---|---|---|---|---|---|
| 2014/12/30 | 90,800 | 93,600 | 90,300 | 93,600 | 4,567 |
| 2014/12/29 | 90,600 | 91,000 | 90,100 | 90,900 | 1,509 |
| 2014/12/26 | 89,100 | 91,000 | 88,800 | 91,000 | 3,417 |
| 2014/12/25 | 88,000 | 89,100 | 87,900 | 88,500 | 2,516 |
| 2014/12/24 | 88,300 | 88,600 | 87,700 | 88,600 | 3,745 |
| 2014/12/22 | 87,500 | 88,200 | 86,700 | 87,900 | 3,983 |
| 2014/12/19 | 87,000 | 87,100 | 86,100 | 87,000 | 7,123 |
| 2014/12/18 | 87,600 | 87,600 | 86,400 | 87,000 | 2,979 |
| 2014/12/17 | 87,700 | 87,700 | 86,500 | 86,500 | 3,951 |
| 2014/12/16 | 86,400 | 87,600 | 86,000 | 87,600 | 3,838 |
| 2014/12/15 | 87,300 | 87,900 | 86,900 | 87,000 | 2,553 |
| 2014/12/12 | 88,100 | 88,500 | 87,100 | 87,100 | 3,184 |
| 2014/12/11 | 85,900 | 88,100 | 85,700 | 87,900 | 5,603 |
| 2014/12/10 | 86,000 | 86,900 | 85,500 | 86,900 | 4,028 |
| 2014/12/09 | 84,400 | 86,900 | 84,400 | 86,800 | 6,261 |
| 2014/12/08 | 86,600 | 86,800 | 85,500 | 85,900 | 6,973 |
| 2014/12/05 | 85,700 | 87,700 | 85,700 | 86,900 | 11,944 |
| 2014/12/04 | 87,500 | 88,900 | 86,400 | 86,600 | 28,389 |
| 2014/12/03 | 88,700 | 92,000 | 88,300 | 92,000 | 13,259 |
| 2014/12/02 | 87,300 | 89,900 | 86,100 | 88,900 | 4,314 |
| 2014/12/01 | 84,300 | 89,800 | 84,200 | 87,400 | 6,363 |
| 2014/11/28 | 84,700 | 87,400 | 84,300 | 85,500 | 4,207 |
| 2014/11/27 | 85,200 | 86,200 | 83,700 | 84,500 | 8,322 |
| 2014/11/26 | 85,600 | 86,000 | 84,400 | 85,300 | 2,679 |
| 2014/11/25 | 84,800 | 85,600 | 84,400 | 85,300 | 1,675 |
| 2014/11/21 | 84,800 | 84,800 | 84,000 | 84,500 | 972 |
| 2014/11/20 | 84,700 | 85,000 | 84,000 | 84,000 | 1,673 |
| 2014/11/19 | 85,000 | 85,900 | 83,700 | 83,900 | 7,008 |
| 2014/11/18 | 82,200 | 85,000 | 82,000 | 84,000 | 6,425 |
| 2014/11/17 | 80,800 | 83,500 | 80,700 | 82,200 | 6,196 |
| 2014/11/14 | 80,500 | 81,000 | 79,300 | 79,600 | 1,798 |
| 2014/11/13 | 79,100 | 81,100 | 79,100 | 80,500 | 1,623 |
| 2014/11/12 | 79,500 | 80,000 | 79,400 | 79,500 | 1,621 |
| 2014/11/11 | 79,700 | 80,500 | 79,300 | 80,000 | 2,229 |
| 2014/11/10 | 80,600 | 81,700 | 79,500 | 80,100 | 1,972 |
| 2014/11/07 | 80,300 | 81,500 | 79,500 | 80,100 | 2,819 |
| 2014/11/06 | 82,100 | 82,400 | 79,900 | 79,900 | 2,193 |
| 2014/11/05 | 83,600 | 83,800 | 81,900 | 82,600 | 2,707 |
| 2014/11/04 | 85,800 | 86,400 | 83,800 | 83,900 | 7,123 |
| 2014/10/31 | 81,600 | 85,500 | 81,100 | 83,700 | 4,305 |
| 2014/10/30 | 80,100 | 81,700 | 79,900 | 80,600 | 1,999 |
| 2014/10/29 | 79,000 | 82,000 | 79,000 | 80,000 | 3,988 |
| 2014/10/28 | 79,400 | 80,400 | 79,200 | 79,700 | 1,292 |
| 2014/10/27 | 80,000 | 80,300 | 79,100 | 79,100 | 1,002 |
| 2014/10/24 | 80,100 | 80,400 | 79,100 | 79,100 | 3,522 |
| 2014/10/23 | 81,700 | 81,700 | 79,000 | 80,200 | 4,612 |
| 2014/10/22 | 82,000 | 82,000 | 80,900 | 81,700 | 2,071 |
| 2014/10/21 | 81,000 | 81,800 | 80,000 | 81,200 | 980 |
| 2014/10/20 | 78,600 | 81,000 | 78,100 | 80,900 | 1,788 |
| 2014/10/17 | 81,300 | 81,600 | 76,800 | 77,200 | 3,318 |
| 2014/10/16 | 79,000 | 83,100 | 79,000 | 82,400 | 3,609 |
| 2014/10/15 | 81,200 | 82,700 | 80,800 | 81,600 | 2,865 |
| 2014/10/14 | 80,700 | 82,200 | 79,400 | 82,100 | 4,385 |
| 2014/10/10 | 80,100 | 82,600 | 79,700 | 82,500 | 4,339 |
| 2014/10/09 | 83,900 | 84,300 | 81,300 | 81,500 | 3,162 |
| 2014/10/08 | 83,500 | 84,900 | 83,100 | 84,800 | 2,340 |
| 2014/10/07 | 85,500 | 86,000 | 84,500 | 84,900 | 2,271 |
| 2014/10/06 | 81,700 | 86,000 | 81,400 | 85,700 | 4,649 |
| 2014/10/03 | 81,500 | 82,700 | 81,000 | 81,900 | 3,968 |
| 2014/10/02 | 82,900 | 83,500 | 80,000 | 81,000 | 6,556 |
| 2014/10/01 | 83,400 | 83,900 | 83,100 | 83,300 | 1,712 |
| 2014/09/30 | 82,300 | 83,500 | 82,100 | 83,100 | 1,747 |
| 2014/09/29 | 82,600 | 83,100 | 82,100 | 82,700 | 1,715 |
| 2014/09/26 | 82,100 | 83,100 | 81,300 | 82,600 | 2,277 |
| 2014/09/25 | 81,800 | 82,800 | 79,700 | 82,200 | 3,166 |
| 2014/09/24 | 78,800 | 82,700 | 78,400 | 81,700 | 3,051 |
| 2014/09/22 | 78,900 | 79,500 | 78,100 | 78,400 | 1,648 |
| 2014/09/19 | 77,400 | 78,600 | 77,000 | 77,600 | 2,257 |
| 2014/09/18 | 77,100 | 77,900 | 77,100 | 77,500 | 501 |
| 2014/09/17 | 77,000 | 78,200 | 77,000 | 77,300 | 832 |
| 2014/09/16 | 76,300 | 78,000 | 76,300 | 77,500 | 2,026 |
| 2014/09/12 | 76,800 | 77,500 | 76,200 | 77,300 | 2,286 |
| 2014/09/11 | 76,700 | 76,800 | 76,200 | 76,200 | 910 |
| 2014/09/10 | 75,900 | 76,700 | 75,600 | 76,400 | 1,472 |
| 2014/09/09 | 75,500 | 75,600 | 74,800 | 75,200 | 819 |
| 2014/09/08 | 76,200 | 76,200 | 75,300 | 75,600 | 943 |
| 2014/09/05 | 76,200 | 76,300 | 75,300 | 75,500 | 1,492 |
| 2014/09/04 | 76,400 | 76,700 | 76,000 | 76,300 | 2,712 |
| 2014/09/03 | 75,000 | 76,400 | 74,800 | 75,900 | 3,835 |
| 2014/09/02 | 73,400 | 75,000 | 73,400 | 74,400 | 2,122 |
| 2014/09/01 | 74,700 | 76,200 | 73,500 | 73,700 | 2,090 |
| 2014/08/29 | 74,600 | 75,700 | 74,000 | 74,700 | 1,942 |
| 2014/08/28 | 74,300 | 75,100 | 73,600 | 74,600 | 1,541 |
| 2014/08/27 | 75,100 | 75,800 | 72,100 | 74,200 | 4,312 |
| 2014/08/26 | 74,900 | 75,500 | 74,600 | 74,600 | 999 |
| 2014/08/25 | 75,600 | 76,000 | 75,100 | 75,300 | 947 |
| 2014/08/22 | 75,500 | 76,100 | 75,000 | 75,600 | 1,501 |
| 2014/08/21 | 75,700 | 76,000 | 74,900 | 75,500 | 2,163 |
| 2014/08/20 | 75,500 | 76,300 | 75,500 | 75,900 | 1,071 |
| 2014/08/19 | 76,500 | 76,500 | 75,500 | 76,200 | 1,704 |
| 2014/08/18 | 76,600 | 76,800 | 75,200 | 75,500 | 2,672 |
| 2014/08/15 | 74,300 | 76,700 | 74,300 | 76,400 | 3,333 |
| 2014/08/14 | 72,800 | 74,500 | 72,300 | 74,400 | 2,541 |
| 2014/08/13 | 72,000 | 72,800 | 71,100 | 72,300 | 1,950 |
| 2014/08/12 | 70,900 | 71,900 | 70,900 | 71,500 | 1,253 |
| 2014/08/11 | 71,000 | 72,000 | 71,000 | 71,100 | 1,139 |
| 2014/08/08 | 70,900 | 72,000 | 69,200 | 71,300 | 2,130 |
| 2014/08/07 | 71,300 | 71,600 | 70,200 | 70,900 | 1,819 |
| 2014/08/06 | 71,400 | 72,000 | 71,400 | 71,800 | 1,543 |
| 2014/08/05 | 70,900 | 71,600 | 70,900 | 71,500 | 1,220 |
| 2014/08/04 | 70,300 | 71,800 | 70,300 | 70,900 | 1,090 |
| 2014/08/01 | 70,400 | 71,500 | 70,200 | 71,000 | 1,526 |
| 2014/07/31 | 70,400 | 71,800 | 70,300 | 71,200 | 2,657 |
| 2014/07/30 | 69,900 | 71,800 | 69,400 | 71,200 | 3,717 |
| 2014/07/29 | 70,100 | 70,300 | 69,400 | 69,400 | 1,256 |
| 2014/07/28 | 69,100 | 70,100 | 69,100 | 69,700 | 1,764 |
| 2014/07/25 | 69,300 | 70,000 | 69,100 | 69,600 | 1,461 |
| 2014/07/24 | 68,700 | 69,700 | 68,600 | 69,300 | 1,309 |
| 2014/07/23 | 68,600 | 69,000 | 68,500 | 68,700 | 629 |
| 2014/07/22 | 69,300 | 69,400 | 68,500 | 68,900 | 1,143 |
| 2014/07/18 | 67,600 | 69,400 | 67,500 | 69,000 | 1,785 |
| 2014/07/17 | 68,700 | 69,100 | 68,600 | 68,600 | 1,236 |
| 2014/07/16 | 69,800 | 69,900 | 68,800 | 69,300 | 2,690 |
| 2014/07/15 | 70,000 | 70,100 | 69,800 | 69,800 | 1,702 |
| 2014/07/14 | 70,000 | 70,000 | 69,000 | 70,000 | 1,888 |
| 2014/07/11 | 70,000 | 70,100 | 69,300 | 69,900 | 2,764 |
| 2014/07/10 | 69,100 | 69,900 | 69,100 | 69,600 | 2,638 |
| 2014/07/09 | 69,000 | 69,300 | 68,600 | 69,300 | 1,237 |
| 2014/07/08 | 69,300 | 69,300 | 68,500 | 68,600 | 1,211 |
| 2014/07/07 | 68,300 | 69,500 | 68,300 | 69,400 | 1,415 |
| 2014/07/04 | 69,500 | 69,700 | 68,700 | 69,300 | 1,349 |
| 2014/07/03 | 69,200 | 69,600 | 68,500 | 69,100 | 1,813 |
| 2014/07/02 | 69,000 | 69,700 | 68,000 | 69,200 | 1,981 |
| 2014/07/01 | 67,200 | 70,600 | 67,100 | 68,700 | 4,526 |
| 2014/06/30 | 66,800 | 67,600 | 66,500 | 67,600 | 1,800 |
| 2014/06/27 | 66,100 | 67,300 | 66,100 | 66,700 | 1,755 |
| 2014/06/26 | 66,800 | 66,900 | 66,000 | 66,000 | 1,257 |
| 2014/06/25 | 66,500 | 67,000 | 66,100 | 66,700 | 1,500 |
| 2014/06/24 | 66,800 | 67,100 | 66,500 | 66,700 | 938 |
| 2014/06/23 | 67,000 | 67,400 | 66,600 | 66,800 | 2,329 |
| 2014/06/20 | 65,800 | 67,900 | 65,300 | 67,900 | 4,293 |
| 2014/06/19 | 63,700 | 67,100 | 63,500 | 66,000 | 4,071 |
| 2014/06/18 | 63,100 | 64,000 | 63,100 | 63,700 | 1,888 |
| 2014/06/17 | 62,900 | 63,100 | 62,700 | 63,000 | 1,052 |
| 2014/06/16 | 62,800 | 63,000 | 62,500 | 62,500 | 682 |
| 2014/06/13 | 62,200 | 62,700 | 62,100 | 62,400 | 942 |
| 2014/06/12 | 62,400 | 62,500 | 62,100 | 62,200 | 347 |
| 2014/06/11 | 62,100 | 62,500 | 61,900 | 62,500 | 876 |
| 2014/06/10 | 62,600 | 62,700 | 61,900 | 62,000 | 1,072 |
| 2014/06/09 | 62,500 | 62,700 | 62,300 | 62,300 | 568 |
| 2014/06/06 | 62,700 | 62,800 | 62,400 | 62,500 | 643 |
| 2014/06/05 | 62,600 | 62,800 | 62,200 | 62,600 | 1,256 |
| 2014/06/04 | 62,800 | 62,900 | 62,500 | 62,600 | 782 |
| 2014/06/03 | 62,900 | 63,200 | 62,700 | 62,700 | 873 |
| 2014/06/02 | 62,700 | 63,100 | 62,700 | 62,700 | 1,370 |
| 2014/05/30 | 62,700 | 63,000 | 62,600 | 62,800 | 1,052 |
| 2014/05/29 | 62,900 | 63,000 | 62,600 | 62,700 | 863 |
| 2014/05/28 | 62,700 | 62,900 | 62,500 | 62,600 | 867 |
| 2014/05/27 | 62,200 | 63,000 | 62,200 | 62,700 | 1,580 |
| 2014/05/26 | 62,100 | 62,800 | 62,000 | 62,500 | 1,551 |
| 2014/05/23 | 61,700 | 62,100 | 61,600 | 61,800 | 958 |
| 2014/05/22 | 61,900 | 62,300 | 61,500 | 62,000 | 1,328 |
| 2014/05/21 | 61,400 | 61,900 | 61,300 | 61,900 | 983 |
| 2014/05/20 | 61,400 | 61,700 | 61,300 | 61,300 | 730 |
| 2014/05/19 | 62,000 | 62,000 | 61,300 | 61,600 | 1,263 |
| 2014/05/16 | 61,500 | 62,000 | 61,500 | 62,000 | 1,169 |
| 2014/05/15 | 61,500 | 61,700 | 61,400 | 61,500 | 1,544 |
| 2014/05/14 | 61,400 | 61,600 | 61,300 | 61,400 | 1,215 |
| 2014/05/13 | 61,500 | 61,700 | 61,300 | 61,400 | 1,180 |
| 2014/05/12 | 61,700 | 61,800 | 61,200 | 61,400 | 1,455 |
| 2014/05/09 | 61,900 | 61,900 | 61,600 | 61,800 | 902 |
| 2014/05/08 | 61,800 | 62,000 | 61,600 | 61,800 | 1,032 |
| 2014/05/07 | 62,200 | 62,300 | 61,800 | 62,000 | 1,070 |
| 2014/05/02 | 62,000 | 62,300 | 61,800 | 62,000 | 1,267 |
| 2014/05/01 | 61,600 | 62,000 | 61,600 | 62,000 | 1,128 |
| 2014/04/30 | 61,800 | 61,900 | 61,500 | 61,500 | 1,379 |
| 2014/04/28 | 62,000 | 62,200 | 61,700 | 61,800 | 1,331 |
| 2014/04/25 | 61,500 | 62,300 | 61,400 | 62,300 | 2,032 |
| 2014/04/24 | 63,200 | 63,500 | 62,900 | 63,500 | 2,595 |
| 2014/04/23 | 63,100 | 63,200 | 62,900 | 63,100 | 1,431 |
| 2014/04/22 | 62,800 | 63,200 | 62,700 | 63,200 | 1,488 |
| 2014/04/21 | 63,500 | 63,600 | 62,700 | 62,700 | 1,610 |
| 2014/04/18 | 62,700 | 63,400 | 62,700 | 63,100 | 2,141 |
| 2014/04/17 | 62,500 | 62,900 | 62,400 | 62,600 | 1,272 |
| 2014/04/16 | 62,000 | 62,600 | 62,000 | 62,300 | 1,454 |
| 2014/04/15 | 62,200 | 62,400 | 61,800 | 61,800 | 1,784 |
| 2014/04/14 | 62,000 | 62,400 | 62,000 | 62,400 | 1,576 |
| 2014/04/11 | 62,100 | 62,400 | 61,800 | 62,300 | 1,621 |
| 2014/04/10 | 62,500 | 62,900 | 62,100 | 62,100 | 1,886 |
| 2014/04/09 | 62,400 | 62,800 | 62,300 | 62,300 | 1,759 |
| 2014/04/08 | 62,600 | 62,700 | 62,200 | 62,700 | 2,666 |
| 2014/04/07 | 62,700 | 63,200 | 62,600 | 62,600 | 1,334 |
| 2014/04/04 | 63,400 | 63,500 | 62,600 | 62,600 | 1,713 |
| 2014/04/03 | 63,800 | 63,900 | 63,300 | 63,400 | 1,838 |
| 2014/04/02 | 63,000 | 63,800 | 63,000 | 63,800 | 2,426 |
| 2014/04/01 | 62,700 | 63,100 | 62,500 | 63,100 | 2,158 |
| 2014/03/31 | 63,100 | 63,200 | 62,500 | 62,800 | 2,347 |
| 2014/03/28 | 63,100 | 63,400 | 62,700 | 63,100 | 1,544 |
| 2014/03/27 | 62,900 | 63,400 | 62,600 | 63,400 | 2,053 |
| 2014/03/26 | 62,700 | 63,100 | 62,700 | 63,000 | 593 |
| 2014/03/25 | 62,500 | 62,900 | 62,200 | 62,700 | 1,292 |
| 2014/03/24 | 61,700 | 62,500 | 61,700 | 62,200 | 796 |
| 2014/03/20 | 62,500 | 62,500 | 61,900 | 61,900 | 872 |
| 2014/03/19 | 62,700 | 62,700 | 62,100 | 62,100 | 645 |
| 2014/03/18 | 62,500 | 62,500 | 62,200 | 62,500 | 626 |
| 2014/03/17 | 62,700 | 62,900 | 62,300 | 62,300 | 531 |
| 2014/03/14 | 62,900 | 63,100 | 62,400 | 62,700 | 1,127 |
| 2014/03/13 | 63,300 | 63,600 | 63,100 | 63,300 | 739 |
| 2014/03/12 | 63,500 | 63,900 | 63,300 | 63,400 | 866 |
| 2014/03/11 | 63,500 | 64,000 | 63,300 | 63,300 | 896 |
| 2014/03/10 | 63,500 | 64,000 | 63,300 | 64,000 | 1,291 |
| 2014/03/07 | 63,300 | 63,500 | 63,100 | 63,300 | 834 |
| 2014/03/06 | 63,300 | 63,900 | 63,100 | 63,400 | 966 |
| 2014/03/05 | 64,000 | 64,000 | 63,500 | 63,600 | 788 |
| 2014/03/04 | 63,800 | 64,200 | 63,700 | 64,100 | 978 |
| 2014/03/03 | 63,700 | 64,000 | 63,400 | 63,800 | 1,583 |
| 2014/02/28 | 63,400 | 64,000 | 63,400 | 64,000 | 1,262 |
| 2014/02/27 | 63,600 | 63,900 | 63,200 | 63,900 | 1,004 |
| 2014/02/26 | 63,300 | 63,600 | 62,900 | 63,600 | 1,118 |
| 2014/02/25 | 63,200 | 63,600 | 63,000 | 63,600 | 722 |
| 2014/02/24 | 63,300 | 63,500 | 62,900 | 63,500 | 971 |
| 2014/02/21 | 62,900 | 63,300 | 62,600 | 63,300 | 872 |
| 2014/02/20 | 63,100 | 63,300 | 62,500 | 62,900 | 1,399 |
| 2014/02/19 | 62,800 | 63,400 | 62,700 | 63,100 | 1,344 |
| 2014/02/18 | 62,500 | 63,300 | 62,500 | 63,000 | 1,678 |
| 2014/02/17 | 62,500 | 63,800 | 62,500 | 62,700 | 1,960 |
| 2014/02/14 | 63,000 | 63,700 | 62,500 | 62,800 | 1,574 |
| 2014/02/13 | 63,300 | 63,900 | 63,100 | 63,300 | 1,633 |
| 2014/02/12 | 63,500 | 63,900 | 63,200 | 63,500 | 1,880 |
| 2014/02/10 | 62,900 | 63,100 | 62,700 | 62,700 | 1,053 |
| 2014/02/07 | 61,700 | 62,500 | 61,700 | 62,300 | 881 |
| 2014/02/06 | 61,100 | 61,800 | 61,000 | 61,800 | 1,255 |
| 2014/02/05 | 61,500 | 61,900 | 60,800 | 60,800 | 2,408 |
| 2014/02/04 | 61,500 | 62,500 | 61,200 | 61,300 | 2,853 |
| 2014/02/03 | 64,000 | 64,000 | 63,000 | 63,200 | 2,355 |
| 2014/01/31 | 64,200 | 64,400 | 63,600 | 64,400 | 3,118 |
| 2014/01/30 | 63,400 | 64,300 | 63,300 | 64,300 | 2,142 |
| 2014/01/29 | 63,500 | 64,800 | 63,200 | 64,800 | 2,522 |
| 2014/01/28 | 63,000 | 63,400 | 62,700 | 63,400 | 812 |
| 2014/01/27 | 62,500 | 63,200 | 62,200 | 63,200 | 1,329 |
| 2014/01/24 | 63,500 | 63,500 | 62,900 | 63,500 | 1,013 |
| 2014/01/23 | 63,800 | 63,900 | 63,500 | 63,800 | 1,394 |
| 2014/01/22 | 63,900 | 63,900 | 63,400 | 63,900 | 924 |
| 2014/01/21 | 64,200 | 64,300 | 63,500 | 64,000 | 697 |
| 2014/01/20 | 63,700 | 64,100 | 63,400 | 64,000 | 1,141 |
| 2014/01/17 | 63,900 | 64,600 | 63,300 | 64,600 | 3,431 |
| 2014/01/16 | 63,500 | 64,000 | 62,900 | 64,000 | 2,317 |
| 2014/01/15 | 63,600 | 63,600 | 63,000 | 63,300 | 1,188 |
| 2014/01/14 | 63,300 | 63,700 | 63,000 | 63,300 | 1,057 |
| 2014/01/10 | 63,600 | 64,100 | 63,200 | 64,100 | 828 |
| 2014/01/09 | 63,600 | 63,800 | 63,300 | 63,800 | 1,481 |
| 2014/01/08 | 64,000 | 64,100 | 63,000 | 63,900 | 1,927 |
| 2014/01/07 | 64,400 | 64,400 | 63,400 | 64,000 | 1,341 |
| 2014/01/06 | 64,200 | 64,500 | 63,800 | 64,500 | 1,911 |