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 |
|---|---|---|---|---|---|
| 2017/12/29 | 77,600 | 77,600 | 77,000 | 77,300 | 1,427 |
| 2017/12/28 | 77,900 | 78,200 | 77,500 | 77,500 | 1,494 |
| 2017/12/27 | 76,600 | 78,000 | 76,400 | 78,000 | 1,541 |
| 2017/12/26 | 76,100 | 76,600 | 76,000 | 76,600 | 2,802 |
| 2017/12/25 | 76,400 | 76,800 | 76,200 | 76,200 | 3,119 |
| 2017/12/22 | 77,000 | 77,100 | 76,500 | 76,700 | 2,070 |
| 2017/12/21 | 77,200 | 77,700 | 77,100 | 77,400 | 1,627 |
| 2017/12/20 | 77,800 | 77,900 | 77,100 | 77,300 | 2,559 |
| 2017/12/19 | 78,100 | 78,400 | 77,300 | 77,900 | 3,214 |
| 2017/12/18 | 79,000 | 79,200 | 78,200 | 78,900 | 1,501 |
| 2017/12/15 | 79,400 | 79,500 | 78,600 | 79,500 | 1,364 |
| 2017/12/14 | 79,700 | 80,000 | 79,000 | 79,400 | 2,497 |
| 2017/12/13 | 78,700 | 79,900 | 78,600 | 79,800 | 4,005 |
| 2017/12/12 | 78,400 | 78,800 | 78,200 | 78,200 | 1,433 |
| 2017/12/11 | 77,900 | 78,800 | 77,900 | 78,400 | 1,497 |
| 2017/12/08 | 77,500 | 78,300 | 77,500 | 78,100 | 2,226 |
| 2017/12/07 | 78,200 | 78,300 | 77,400 | 78,000 | 1,646 |
| 2017/12/06 | 78,800 | 78,800 | 78,200 | 78,700 | 1,432 |
| 2017/12/05 | 77,800 | 78,700 | 77,400 | 78,400 | 2,128 |
| 2017/12/04 | 78,400 | 78,900 | 77,700 | 78,300 | 2,703 |
| 2017/12/01 | 78,100 | 78,900 | 78,000 | 78,700 | 3,593 |
| 2017/11/30 | 77,800 | 78,400 | 77,600 | 78,400 | 2,705 |
| 2017/11/29 | 77,500 | 78,200 | 77,500 | 78,200 | 1,857 |
| 2017/11/28 | 77,700 | 78,000 | 77,500 | 77,900 | 879 |
| 2017/11/27 | 78,100 | 78,400 | 77,600 | 77,900 | 1,537 |
| 2017/11/24 | 77,500 | 78,200 | 77,500 | 78,100 | 771 |
| 2017/11/22 | 78,400 | 78,500 | 77,500 | 77,500 | 2,166 |
| 2017/11/21 | 77,100 | 78,500 | 77,100 | 78,400 | 2,934 |
| 2017/11/20 | 76,600 | 77,500 | 76,400 | 76,900 | 4,348 |
| 2017/11/17 | 76,500 | 77,600 | 76,400 | 76,800 | 6,912 |
| 2017/11/16 | 75,300 | 76,400 | 75,000 | 76,200 | 1,842 |
| 2017/11/15 | 75,600 | 75,800 | 75,000 | 75,400 | 3,138 |
| 2017/11/14 | 76,000 | 76,500 | 75,800 | 76,100 | 3,588 |
| 2017/11/13 | 75,100 | 76,300 | 74,900 | 75,800 | 3,914 |
| 2017/11/10 | 75,200 | 75,600 | 75,100 | 75,100 | 2,488 |
| 2017/11/09 | 75,500 | 75,700 | 75,000 | 75,300 | 2,608 |
| 2017/11/08 | 75,100 | 75,700 | 75,100 | 75,700 | 1,615 |
| 2017/11/07 | 74,400 | 75,500 | 74,200 | 75,500 | 2,501 |
| 2017/11/06 | 74,000 | 74,400 | 73,700 | 74,000 | 2,310 |
| 2017/11/02 | 73,900 | 74,200 | 73,600 | 73,900 | 2,517 |
| 2017/11/01 | 73,500 | 74,400 | 73,500 | 73,900 | 2,172 |
| 2017/10/31 | 73,600 | 73,900 | 73,400 | 73,600 | 2,188 |
| 2017/10/30 | 73,900 | 74,300 | 73,500 | 73,500 | 2,561 |
| 2017/10/27 | 73,100 | 74,600 | 73,100 | 74,400 | 3,883 |
| 2017/10/26 | 76,500 | 76,800 | 76,200 | 76,200 | 5,536 |
| 2017/10/25 | 76,600 | 76,800 | 76,400 | 76,800 | 2,504 |
| 2017/10/24 | 76,500 | 77,100 | 76,400 | 76,700 | 2,583 |
| 2017/10/23 | 76,700 | 76,900 | 76,300 | 76,600 | 2,622 |
| 2017/10/20 | 76,800 | 77,200 | 76,400 | 76,700 | 3,510 |
| 2017/10/19 | 76,300 | 77,100 | 76,200 | 76,900 | 3,212 |
| 2017/10/18 | 76,100 | 76,500 | 76,000 | 76,300 | 2,692 |
| 2017/10/17 | 76,300 | 76,500 | 76,100 | 76,500 | 2,975 |
| 2017/10/16 | 77,100 | 77,100 | 76,200 | 76,600 | 2,882 |
| 2017/10/13 | 76,600 | 77,100 | 76,400 | 77,000 | 4,245 |
| 2017/10/12 | 76,300 | 76,500 | 76,100 | 76,500 | 2,681 |
| 2017/10/11 | 75,500 | 76,500 | 75,300 | 76,400 | 4,439 |
| 2017/10/10 | 76,300 | 76,400 | 76,000 | 76,000 | 3,391 |
| 2017/10/06 | 76,600 | 77,100 | 76,200 | 76,200 | 4,012 |
| 2017/10/05 | 76,100 | 76,900 | 76,100 | 76,600 | 3,118 |
| 2017/10/04 | 76,800 | 76,900 | 76,100 | 76,200 | 3,039 |
| 2017/10/03 | 75,900 | 77,000 | 75,700 | 76,900 | 4,172 |
| 2017/10/02 | 75,600 | 76,300 | 75,600 | 75,900 | 2,335 |
| 2017/09/29 | 74,900 | 76,000 | 74,600 | 76,000 | 2,628 |
| 2017/09/28 | 75,500 | 75,700 | 74,200 | 74,700 | 4,021 |
| 2017/09/27 | 75,300 | 76,000 | 75,300 | 75,900 | 2,034 |
| 2017/09/26 | 75,000 | 75,400 | 74,700 | 75,400 | 2,007 |
| 2017/09/25 | 74,900 | 75,100 | 74,600 | 75,100 | 1,116 |
| 2017/09/22 | 74,700 | 75,000 | 74,500 | 74,800 | 1,447 |
| 2017/09/21 | 75,000 | 75,100 | 74,700 | 74,700 | 1,218 |
| 2017/09/20 | 74,500 | 75,200 | 74,300 | 74,900 | 1,994 |
| 2017/09/19 | 74,400 | 75,300 | 74,100 | 75,000 | 2,290 |
| 2017/09/15 | 74,400 | 74,500 | 73,900 | 73,900 | 1,821 |
| 2017/09/14 | 74,200 | 74,600 | 73,800 | 74,300 | 3,042 |
| 2017/09/13 | 74,600 | 74,700 | 74,100 | 74,700 | 1,766 |
| 2017/09/12 | 73,500 | 74,400 | 73,500 | 74,300 | 3,252 |
| 2017/09/11 | 73,600 | 73,900 | 73,300 | 73,400 | 2,601 |
| 2017/09/08 | 73,500 | 74,200 | 73,500 | 73,600 | 3,067 |
| 2017/09/07 | 73,800 | 73,800 | 73,300 | 73,700 | 2,643 |
| 2017/09/06 | 73,500 | 73,900 | 73,200 | 73,900 | 2,883 |
| 2017/09/05 | 74,700 | 74,800 | 73,800 | 73,900 | 2,200 |
| 2017/09/04 | 75,200 | 75,400 | 74,000 | 74,800 | 3,006 |
| 2017/09/01 | 75,700 | 76,000 | 75,200 | 75,300 | 2,490 |
| 2017/08/31 | 76,200 | 76,500 | 75,400 | 75,900 | 5,612 |
| 2017/08/30 | 75,800 | 76,500 | 75,400 | 76,200 | 5,225 |
| 2017/08/29 | 74,800 | 75,800 | 74,800 | 75,500 | 2,585 |
| 2017/08/28 | 74,800 | 75,300 | 74,500 | 75,100 | 2,643 |
| 2017/08/25 | 74,400 | 74,800 | 74,200 | 74,800 | 1,097 |
| 2017/08/24 | 74,400 | 74,700 | 74,200 | 74,600 | 1,250 |
| 2017/08/23 | 74,800 | 74,800 | 74,300 | 74,500 | 1,052 |
| 2017/08/22 | 74,400 | 74,800 | 73,900 | 74,500 | 1,209 |
| 2017/08/21 | 74,500 | 74,700 | 73,800 | 74,300 | 1,783 |
| 2017/08/18 | 74,900 | 75,300 | 74,400 | 75,100 | 2,996 |
| 2017/08/17 | 75,100 | 75,500 | 74,800 | 75,000 | 1,563 |
| 2017/08/16 | 74,800 | 75,600 | 74,700 | 75,200 | 2,734 |
| 2017/08/15 | 74,500 | 74,800 | 74,000 | 74,700 | 2,563 |
| 2017/08/14 | 74,700 | 74,800 | 73,700 | 74,600 | 3,511 |
| 2017/08/10 | 74,900 | 75,100 | 74,400 | 74,800 | 2,541 |
| 2017/08/09 | 75,000 | 75,200 | 74,100 | 75,100 | 4,338 |
| 2017/08/08 | 74,900 | 75,100 | 74,100 | 75,100 | 3,339 |
| 2017/08/07 | 74,500 | 74,900 | 74,300 | 74,400 | 2,165 |
| 2017/08/04 | 75,000 | 75,000 | 74,400 | 74,800 | 2,092 |
| 2017/08/03 | 74,000 | 75,300 | 73,900 | 75,200 | 3,056 |
| 2017/08/02 | 74,800 | 75,000 | 74,000 | 74,000 | 3,227 |
| 2017/08/01 | 75,100 | 75,200 | 74,200 | 74,900 | 3,686 |
| 2017/07/31 | 74,500 | 75,400 | 73,900 | 75,400 | 5,657 |
| 2017/07/28 | 73,800 | 74,600 | 73,400 | 74,200 | 5,166 |
| 2017/07/27 | 72,700 | 74,100 | 72,700 | 73,800 | 4,512 |
| 2017/07/26 | 72,400 | 72,700 | 72,100 | 72,600 | 2,091 |
| 2017/07/25 | 72,300 | 72,500 | 71,700 | 72,200 | 3,301 |
| 2017/07/24 | 71,800 | 72,200 | 71,500 | 72,000 | 2,746 |
| 2017/07/21 | 71,100 | 72,000 | 71,000 | 71,700 | 3,640 |
| 2017/07/20 | 71,200 | 72,100 | 71,100 | 71,700 | 4,348 |
| 2017/07/19 | 69,800 | 71,400 | 69,400 | 71,000 | 5,390 |
| 2017/07/18 | 69,100 | 69,800 | 69,100 | 69,600 | 4,493 |
| 2017/07/14 | 68,500 | 68,700 | 67,400 | 67,600 | 5,504 |
| 2017/07/13 | 68,200 | 68,800 | 67,900 | 68,800 | 4,010 |
| 2017/07/12 | 68,500 | 68,500 | 67,400 | 68,100 | 3,660 |
| 2017/07/11 | 68,500 | 68,500 | 68,000 | 68,100 | 4,060 |
| 2017/07/10 | 67,700 | 68,000 | 67,400 | 67,400 | 2,357 |
| 2017/07/07 | 68,500 | 68,500 | 67,700 | 67,700 | 3,123 |
| 2017/07/06 | 68,500 | 68,800 | 67,900 | 68,700 | 2,244 |
| 2017/07/05 | 68,700 | 68,900 | 68,000 | 68,600 | 2,698 |
| 2017/07/04 | 69,300 | 69,700 | 68,600 | 68,800 | 2,957 |
| 2017/07/03 | 70,000 | 70,200 | 69,000 | 69,000 | 2,909 |
| 2017/06/30 | 70,100 | 70,200 | 69,400 | 69,900 | 2,482 |
| 2017/06/29 | 69,400 | 70,300 | 69,300 | 70,000 | 3,292 |
| 2017/06/28 | 68,700 | 69,600 | 68,500 | 69,200 | 4,599 |
| 2017/06/27 | 68,300 | 68,900 | 68,100 | 68,800 | 4,585 |
| 2017/06/26 | 68,400 | 69,100 | 68,400 | 68,500 | 3,519 |
| 2017/06/23 | 68,100 | 69,300 | 68,100 | 69,000 | 4,378 |
| 2017/06/22 | 69,000 | 69,000 | 68,400 | 68,800 | 2,228 |
| 2017/06/21 | 68,600 | 69,000 | 68,200 | 69,000 | 1,936 |
| 2017/06/20 | 68,500 | 68,900 | 68,400 | 68,600 | 1,273 |
| 2017/06/19 | 68,800 | 68,800 | 68,200 | 68,600 | 1,085 |
| 2017/06/16 | 68,700 | 69,100 | 68,400 | 68,800 | 3,521 |
| 2017/06/15 | 69,100 | 69,300 | 68,700 | 69,000 | 3,831 |
| 2017/06/14 | 69,500 | 69,700 | 69,100 | 69,300 | 3,396 |
| 2017/06/13 | 69,000 | 69,900 | 69,000 | 69,500 | 3,276 |
| 2017/06/12 | 68,600 | 69,400 | 68,600 | 69,000 | 2,875 |
| 2017/06/09 | 69,900 | 69,900 | 69,000 | 69,000 | 5,337 |
| 2017/06/08 | 69,000 | 69,800 | 69,000 | 69,400 | 3,296 |
| 2017/06/07 | 68,500 | 69,400 | 68,400 | 69,300 | 4,174 |
| 2017/06/06 | 68,500 | 68,700 | 68,100 | 68,400 | 3,619 |
| 2017/06/05 | 69,300 | 69,600 | 68,100 | 68,200 | 5,760 |
| 2017/06/02 | 68,000 | 69,400 | 68,000 | 69,000 | 5,111 |
| 2017/06/01 | 66,800 | 68,100 | 66,800 | 68,000 | 5,171 |
| 2017/05/31 | 66,500 | 67,200 | 66,400 | 67,000 | 4,104 |
| 2017/05/30 | 65,900 | 66,500 | 65,400 | 66,300 | 12,278 |
| 2017/05/29 | 66,100 | 66,600 | 65,700 | 65,800 | 2,781 |
| 2017/05/26 | 65,700 | 66,400 | 65,700 | 65,900 | 3,899 |
| 2017/05/25 | 66,000 | 66,200 | 65,700 | 65,900 | 2,816 |
| 2017/05/24 | 66,200 | 66,200 | 65,800 | 65,800 | 1,860 |
| 2017/05/23 | 65,700 | 66,100 | 65,500 | 66,100 | 2,305 |
| 2017/05/22 | 66,100 | 66,200 | 65,400 | 65,700 | 3,229 |
| 2017/05/19 | 66,400 | 66,500 | 65,800 | 66,100 | 2,978 |
| 2017/05/18 | 66,200 | 66,600 | 65,300 | 66,600 | 4,346 |
| 2017/05/17 | 66,500 | 66,700 | 66,100 | 66,500 | 3,149 |
| 2017/05/16 | 66,600 | 66,800 | 66,400 | 66,600 | 3,287 |
| 2017/05/15 | 67,000 | 67,300 | 66,500 | 66,500 | 2,752 |
| 2017/05/12 | 67,300 | 67,700 | 66,400 | 66,800 | 7,368 |
| 2017/05/11 | 67,000 | 67,400 | 66,800 | 67,000 | 4,405 |
| 2017/05/10 | 66,200 | 67,000 | 66,000 | 67,000 | 6,222 |
| 2017/05/09 | 65,700 | 66,200 | 65,300 | 66,100 | 10,319 |
| 2017/05/08 | 64,800 | 65,000 | 64,200 | 64,900 | 6,990 |
| 2017/05/02 | 63,200 | 64,900 | 63,200 | 64,900 | 6,592 |
| 2017/05/01 | 63,100 | 63,400 | 62,600 | 63,000 | 5,150 |
| 2017/04/28 | 63,400 | 63,700 | 63,000 | 63,100 | 6,280 |
| 2017/04/27 | 63,700 | 64,300 | 63,000 | 63,500 | 14,416 |
| 2017/04/26 | 62,800 | 64,600 | 62,800 | 64,000 | 12,578 |
| 2017/04/25 | 66,000 | 66,200 | 65,400 | 65,700 | 16,924 |
| 2017/04/24 | 67,000 | 67,000 | 66,000 | 66,000 | 5,652 |
| 2017/04/21 | 66,500 | 66,600 | 65,800 | 66,100 | 5,032 |
| 2017/04/20 | 66,900 | 67,000 | 66,400 | 66,400 | 3,315 |
| 2017/04/19 | 67,000 | 67,100 | 66,500 | 66,600 | 2,947 |
| 2017/04/18 | 68,000 | 68,100 | 66,800 | 67,100 | 4,153 |
| 2017/04/17 | 65,800 | 67,700 | 65,800 | 67,700 | 4,506 |
| 2017/04/14 | 66,700 | 67,000 | 65,700 | 65,700 | 6,291 |
| 2017/04/13 | 67,400 | 67,600 | 66,500 | 67,200 | 4,103 |
| 2017/04/12 | 68,000 | 68,300 | 67,200 | 67,300 | 5,527 |
| 2017/04/11 | 68,700 | 68,900 | 68,000 | 68,100 | 3,988 |
| 2017/04/10 | 69,100 | 69,400 | 68,600 | 68,600 | 2,924 |
| 2017/04/07 | 69,800 | 69,900 | 69,000 | 69,000 | 3,335 |
| 2017/04/06 | 69,200 | 70,000 | 69,000 | 70,000 | 3,883 |
| 2017/04/05 | 69,300 | 69,900 | 68,900 | 69,200 | 3,494 |
| 2017/04/04 | 69,900 | 70,000 | 69,300 | 69,300 | 3,867 |
| 2017/04/03 | 70,000 | 70,800 | 69,700 | 69,900 | 4,302 |
| 2017/03/31 | 69,700 | 70,300 | 69,500 | 70,000 | 4,794 |
| 2017/03/30 | 70,200 | 70,200 | 69,400 | 69,900 | 11,040 |
| 2017/03/29 | 70,600 | 70,700 | 70,000 | 70,300 | 4,370 |
| 2017/03/28 | 70,600 | 71,000 | 70,400 | 70,900 | 2,090 |
| 2017/03/27 | 70,800 | 71,000 | 70,200 | 70,600 | 2,171 |
| 2017/03/24 | 70,700 | 71,100 | 70,400 | 70,600 | 2,483 |
| 2017/03/23 | 71,100 | 71,300 | 70,400 | 70,700 | 2,659 |
| 2017/03/22 | 71,700 | 72,200 | 71,000 | 71,000 | 2,413 |
| 2017/03/21 | 72,000 | 72,500 | 71,500 | 71,500 | 3,267 |
| 2017/03/17 | 72,300 | 72,500 | 71,800 | 72,000 | 2,949 |
| 2017/03/16 | 72,400 | 72,800 | 71,900 | 72,300 | 2,595 |
| 2017/03/15 | 72,600 | 72,800 | 72,000 | 72,400 | 3,446 |
| 2017/03/14 | 73,600 | 73,600 | 72,600 | 72,600 | 3,023 |
| 2017/03/13 | 73,400 | 73,900 | 73,100 | 73,600 | 3,212 |
| 2017/03/10 | 74,700 | 74,700 | 73,200 | 73,200 | 2,685 |
| 2017/03/09 | 73,600 | 74,300 | 73,600 | 74,300 | 2,907 |
| 2017/03/08 | 74,300 | 74,400 | 73,600 | 73,600 | 2,408 |
| 2017/03/07 | 74,600 | 75,100 | 73,900 | 74,100 | 3,344 |
| 2017/03/06 | 75,300 | 75,400 | 74,900 | 75,000 | 1,655 |
| 2017/03/03 | 74,900 | 75,400 | 74,600 | 75,100 | 2,347 |
| 2017/03/02 | 74,400 | 75,500 | 74,400 | 75,200 | 4,205 |
| 2017/03/01 | 74,800 | 75,000 | 74,400 | 74,400 | 1,716 |
| 2017/02/28 | 74,200 | 75,400 | 74,200 | 75,100 | 3,439 |
| 2017/02/27 | 75,300 | 75,300 | 73,900 | 74,200 | 10,227 |
| 2017/02/24 | 74,600 | 75,700 | 74,600 | 75,700 | 4,269 |
| 2017/02/23 | 74,400 | 75,000 | 74,000 | 75,000 | 1,957 |
| 2017/02/22 | 74,600 | 74,900 | 74,400 | 74,400 | 2,881 |
| 2017/02/21 | 74,500 | 74,700 | 74,300 | 74,700 | 1,946 |
| 2017/02/20 | 74,300 | 74,600 | 74,100 | 74,500 | 2,380 |
| 2017/02/17 | 74,100 | 74,500 | 74,000 | 74,400 | 1,820 |
| 2017/02/16 | 74,300 | 74,700 | 73,800 | 74,300 | 3,403 |
| 2017/02/15 | 74,000 | 74,400 | 73,800 | 74,400 | 1,819 |
| 2017/02/14 | 73,800 | 74,200 | 73,700 | 73,900 | 1,779 |
| 2017/02/13 | 74,200 | 74,300 | 73,700 | 73,700 | 2,410 |
| 2017/02/10 | 74,100 | 74,200 | 73,600 | 73,700 | 2,280 |
| 2017/02/09 | 74,100 | 74,300 | 73,800 | 73,800 | 1,751 |
| 2017/02/08 | 73,900 | 74,100 | 73,700 | 73,700 | 3,042 |
| 2017/02/07 | 74,000 | 74,100 | 73,500 | 74,000 | 1,142 |
| 2017/02/06 | 73,900 | 74,200 | 73,700 | 74,000 | 2,082 |
| 2017/02/03 | 74,000 | 74,400 | 73,400 | 73,800 | 2,920 |
| 2017/02/02 | 74,500 | 74,700 | 73,700 | 73,700 | 2,360 |
| 2017/02/01 | 75,200 | 75,400 | 74,300 | 74,300 | 3,881 |
| 2017/01/31 | 75,000 | 75,700 | 75,000 | 75,400 | 3,986 |
| 2017/01/30 | 74,000 | 75,300 | 73,900 | 75,200 | 13,803 |
| 2017/01/27 | 74,100 | 74,400 | 73,800 | 74,200 | 3,338 |
| 2017/01/26 | 74,100 | 74,300 | 73,700 | 73,900 | 3,623 |
| 2017/01/25 | 73,900 | 74,100 | 73,600 | 74,100 | 1,770 |
| 2017/01/24 | 73,900 | 74,100 | 73,600 | 73,800 | 2,075 |
| 2017/01/23 | 74,200 | 74,200 | 73,600 | 73,900 | 2,072 |
| 2017/01/20 | 74,100 | 74,400 | 73,400 | 74,300 | 2,590 |
| 2017/01/19 | 73,800 | 74,700 | 73,600 | 74,300 | 4,001 |
| 2017/01/18 | 73,400 | 73,900 | 73,100 | 73,500 | 3,563 |
| 2017/01/17 | 74,400 | 74,400 | 73,600 | 73,600 | 4,364 |
| 2017/01/16 | 74,300 | 74,500 | 73,700 | 74,200 | 3,259 |
| 2017/01/13 | 73,900 | 74,400 | 73,600 | 74,300 | 5,188 |
| 2017/01/12 | 74,100 | 74,800 | 73,900 | 74,300 | 3,263 |
| 2017/01/11 | 74,600 | 75,200 | 74,000 | 74,000 | 6,685 |
| 2017/01/10 | 74,900 | 75,400 | 74,200 | 74,200 | 6,202 |
| 2017/01/06 | 75,400 | 75,800 | 74,600 | 74,600 | 7,211 |
| 2017/01/05 | 75,500 | 76,000 | 75,300 | 75,300 | 3,439 |
| 2017/01/04 | 76,000 | 76,000 | 75,200 | 75,300 | 3,941 |