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 |
|---|---|---|---|---|---|
| 2018/12/28 | 95,400 | 97,100 | 94,800 | 96,800 | 5,342 |
| 2018/12/27 | 96,800 | 97,700 | 94,500 | 94,700 | 4,706 |
| 2018/12/26 | 94,300 | 96,900 | 94,300 | 96,400 | 3,546 |
| 2018/12/25 | 91,300 | 95,000 | 91,300 | 94,400 | 4,953 |
| 2018/12/21 | 95,800 | 95,800 | 93,500 | 94,900 | 3,421 |
| 2018/12/20 | 95,800 | 97,000 | 95,400 | 96,000 | 5,113 |
| 2018/12/19 | 95,400 | 96,100 | 95,300 | 95,500 | 4,143 |
| 2018/12/18 | 96,800 | 97,200 | 95,400 | 95,500 | 4,263 |
| 2018/12/17 | 95,500 | 96,800 | 95,300 | 96,700 | 3,885 |
| 2018/12/14 | 92,600 | 94,400 | 92,600 | 94,200 | 3,082 |
| 2018/12/13 | 93,200 | 93,600 | 92,600 | 92,800 | 1,469 |
| 2018/12/12 | 93,200 | 94,300 | 93,100 | 93,300 | 2,296 |
| 2018/12/11 | 93,400 | 94,000 | 93,000 | 93,200 | 1,778 |
| 2018/12/10 | 94,400 | 94,900 | 93,400 | 93,400 | 2,500 |
| 2018/12/07 | 93,800 | 94,500 | 93,800 | 94,500 | 2,871 |
| 2018/12/06 | 93,200 | 94,100 | 93,000 | 93,900 | 2,173 |
| 2018/12/05 | 93,300 | 93,700 | 92,400 | 93,300 | 1,999 |
| 2018/12/04 | 93,000 | 93,900 | 93,000 | 93,500 | 1,967 |
| 2018/12/03 | 92,700 | 93,500 | 92,000 | 93,100 | 3,245 |
| 2018/11/30 | 91,300 | 92,800 | 90,800 | 92,800 | 4,327 |
| 2018/11/29 | 92,800 | 92,900 | 91,300 | 91,300 | 4,665 |
| 2018/11/28 | 93,700 | 93,800 | 91,900 | 93,000 | 4,401 |
| 2018/11/27 | 93,900 | 94,000 | 92,900 | 93,500 | 3,143 |
| 2018/11/26 | 93,600 | 94,200 | 93,400 | 93,900 | 1,831 |
| 2018/11/22 | 93,900 | 94,000 | 93,400 | 93,500 | 2,538 |
| 2018/11/21 | 93,300 | 94,400 | 92,800 | 94,100 | 2,484 |
| 2018/11/20 | 93,900 | 94,300 | 93,400 | 93,900 | 2,752 |
| 2018/11/19 | 94,100 | 94,400 | 93,800 | 93,900 | 2,032 |
| 2018/11/16 | 93,800 | 94,500 | 93,800 | 94,300 | 3,626 |
| 2018/11/15 | 93,700 | 94,000 | 93,300 | 93,800 | 3,461 |
| 2018/11/14 | 93,900 | 94,200 | 93,400 | 93,900 | 3,172 |
| 2018/11/13 | 93,400 | 93,900 | 92,900 | 93,600 | 3,309 |
| 2018/11/12 | 93,200 | 94,000 | 92,700 | 93,600 | 2,853 |
| 2018/11/09 | 94,600 | 95,300 | 93,200 | 93,400 | 3,103 |
| 2018/11/08 | 93,800 | 94,600 | 93,800 | 94,600 | 3,346 |
| 2018/11/07 | 94,600 | 94,600 | 93,800 | 93,900 | 2,091 |
| 2018/11/06 | 93,900 | 94,800 | 93,800 | 94,600 | 3,137 |
| 2018/11/05 | 93,200 | 94,900 | 92,900 | 93,900 | 4,166 |
| 2018/11/02 | 93,100 | 93,700 | 92,900 | 93,200 | 3,978 |
| 2018/11/01 | 93,000 | 94,100 | 92,500 | 93,200 | 3,877 |
| 2018/10/31 | 92,300 | 92,900 | 92,200 | 92,600 | 2,778 |
| 2018/10/30 | 91,800 | 92,800 | 91,600 | 92,300 | 2,653 |
| 2018/10/29 | 91,500 | 92,900 | 91,400 | 91,800 | 4,848 |
| 2018/10/26 | 91,400 | 93,200 | 91,300 | 92,200 | 6,029 |
| 2018/10/25 | 93,500 | 93,700 | 92,800 | 92,800 | 2,362 |
| 2018/10/24 | 93,200 | 93,900 | 92,900 | 93,800 | 2,133 |
| 2018/10/23 | 92,900 | 93,600 | 92,900 | 93,200 | 1,918 |
| 2018/10/22 | 93,100 | 93,600 | 92,500 | 93,000 | 2,549 |
| 2018/10/19 | 93,300 | 93,500 | 92,700 | 93,100 | 2,539 |
| 2018/10/18 | 93,500 | 93,900 | 93,200 | 93,400 | 2,001 |
| 2018/10/17 | 93,900 | 94,200 | 92,800 | 93,500 | 3,375 |
| 2018/10/16 | 92,700 | 93,300 | 92,700 | 93,000 | 2,653 |
| 2018/10/15 | 92,600 | 93,500 | 92,500 | 92,600 | 3,631 |
| 2018/10/12 | 93,500 | 94,100 | 92,500 | 92,500 | 3,693 |
| 2018/10/11 | 93,500 | 94,000 | 92,300 | 93,700 | 3,463 |
| 2018/10/10 | 93,600 | 93,900 | 93,100 | 93,700 | 2,175 |
| 2018/10/09 | 92,800 | 94,200 | 92,800 | 93,300 | 5,002 |
| 2018/10/05 | 93,400 | 93,400 | 92,100 | 92,800 | 3,557 |
| 2018/10/04 | 93,800 | 94,000 | 92,800 | 93,600 | 2,664 |
| 2018/10/03 | 94,000 | 94,600 | 93,200 | 93,400 | 2,816 |
| 2018/10/02 | 93,700 | 94,000 | 93,200 | 93,500 | 2,112 |
| 2018/10/01 | 93,400 | 94,200 | 93,300 | 93,400 | 1,972 |
| 2018/09/28 | 93,600 | 94,200 | 92,900 | 93,600 | 3,377 |
| 2018/09/27 | 94,000 | 94,000 | 92,300 | 93,100 | 3,451 |
| 2018/09/26 | 92,800 | 93,900 | 92,800 | 93,700 | 3,618 |
| 2018/09/25 | 92,200 | 93,000 | 91,100 | 93,000 | 3,711 |
| 2018/09/21 | 92,500 | 93,100 | 91,800 | 92,600 | 4,023 |
| 2018/09/20 | 92,100 | 92,600 | 91,800 | 92,000 | 2,458 |
| 2018/09/19 | 92,500 | 92,800 | 91,600 | 92,100 | 3,798 |
| 2018/09/18 | 91,600 | 92,300 | 91,300 | 91,900 | 2,915 |
| 2018/09/14 | 90,800 | 92,200 | 90,500 | 91,700 | 4,661 |
| 2018/09/13 | 90,600 | 91,600 | 90,600 | 91,100 | 2,941 |
| 2018/09/12 | 90,200 | 90,800 | 89,900 | 90,600 | 2,478 |
| 2018/09/11 | 91,000 | 91,600 | 90,200 | 90,400 | 3,554 |
| 2018/09/10 | 91,000 | 91,300 | 90,000 | 90,600 | 3,223 |
| 2018/09/07 | 92,300 | 92,500 | 91,200 | 91,400 | 4,219 |
| 2018/09/06 | 91,200 | 92,500 | 91,200 | 92,300 | 3,526 |
| 2018/09/05 | 91,800 | 92,100 | 91,100 | 91,400 | 3,074 |
| 2018/09/04 | 90,600 | 92,400 | 90,600 | 91,900 | 3,155 |
| 2018/09/03 | 89,500 | 91,500 | 89,500 | 90,900 | 4,613 |
| 2018/08/31 | 89,700 | 90,700 | 89,300 | 89,300 | 2,736 |
| 2018/08/30 | 90,500 | 90,700 | 90,100 | 90,500 | 2,296 |
| 2018/08/29 | 89,800 | 90,700 | 89,500 | 90,500 | 3,470 |
| 2018/08/28 | 89,200 | 89,900 | 89,000 | 89,800 | 2,730 |
| 2018/08/27 | 90,500 | 90,500 | 89,100 | 89,100 | 2,222 |
| 2018/08/24 | 90,200 | 90,600 | 89,700 | 90,500 | 2,478 |
| 2018/08/23 | 90,400 | 90,400 | 89,500 | 90,000 | 1,126 |
| 2018/08/22 | 89,800 | 90,500 | 89,400 | 90,100 | 2,387 |
| 2018/08/21 | 89,900 | 90,600 | 89,200 | 90,500 | 3,486 |
| 2018/08/20 | 88,800 | 90,100 | 87,600 | 89,900 | 2,635 |
| 2018/08/17 | 89,500 | 89,900 | 89,000 | 89,300 | 1,565 |
| 2018/08/16 | 89,000 | 90,000 | 89,000 | 90,000 | 2,387 |
| 2018/08/15 | 89,400 | 90,200 | 89,300 | 89,500 | 1,151 |
| 2018/08/14 | 89,800 | 90,100 | 89,000 | 89,800 | 4,245 |
| 2018/08/13 | 90,100 | 90,500 | 89,600 | 90,300 | 2,121 |
| 2018/08/10 | 90,500 | 90,700 | 90,100 | 90,200 | 1,805 |
| 2018/08/09 | 90,500 | 90,600 | 89,700 | 90,000 | 2,277 |
| 2018/08/08 | 90,500 | 90,800 | 90,300 | 90,300 | 3,213 |
| 2018/08/07 | 90,500 | 90,600 | 90,100 | 90,500 | 2,295 |
| 2018/08/06 | 90,900 | 91,400 | 90,100 | 90,500 | 2,562 |
| 2018/08/03 | 91,000 | 91,200 | 90,300 | 90,900 | 2,133 |
| 2018/08/02 | 90,900 | 92,300 | 90,500 | 91,200 | 2,502 |
| 2018/08/01 | 92,500 | 93,300 | 90,700 | 90,700 | 4,747 |
| 2018/07/31 | 90,700 | 92,800 | 90,400 | 92,400 | 7,394 |
| 2018/07/30 | 89,100 | 91,000 | 88,600 | 91,000 | 12,028 |
| 2018/07/27 | 88,200 | 90,000 | 88,000 | 89,800 | 3,786 |
| 2018/07/26 | 88,900 | 89,800 | 87,900 | 89,100 | 3,510 |
| 2018/07/25 | 89,000 | 89,300 | 88,100 | 88,900 | 3,958 |
| 2018/07/24 | 88,400 | 89,200 | 88,400 | 88,900 | 2,872 |
| 2018/07/23 | 89,200 | 89,200 | 87,800 | 88,400 | 3,365 |
| 2018/07/20 | 89,500 | 89,900 | 88,500 | 89,300 | 3,761 |
| 2018/07/19 | 89,100 | 89,900 | 89,000 | 89,800 | 2,136 |
| 2018/07/18 | 88,000 | 89,400 | 88,000 | 89,100 | 2,233 |
| 2018/07/17 | 89,600 | 90,000 | 88,400 | 88,800 | 2,921 |
| 2018/07/13 | 88,200 | 89,500 | 87,800 | 89,300 | 5,844 |
| 2018/07/12 | 88,800 | 89,500 | 87,800 | 88,100 | 4,679 |
| 2018/07/11 | 89,700 | 89,700 | 88,600 | 89,100 | 3,812 |
| 2018/07/10 | 89,800 | 91,300 | 89,100 | 89,500 | 10,676 |
| 2018/07/09 | 89,000 | 89,800 | 88,700 | 89,200 | 3,187 |
| 2018/07/06 | 87,400 | 89,800 | 87,200 | 89,000 | 6,065 |
| 2018/07/05 | 87,100 | 87,500 | 86,500 | 87,400 | 2,662 |
| 2018/07/04 | 87,000 | 87,800 | 86,200 | 87,300 | 4,754 |
| 2018/07/03 | 86,900 | 88,000 | 86,400 | 87,700 | 5,465 |
| 2018/07/02 | 88,400 | 89,600 | 87,100 | 87,100 | 5,581 |
| 2018/06/29 | 87,400 | 88,800 | 87,100 | 88,600 | 6,011 |
| 2018/06/28 | 87,200 | 87,700 | 85,800 | 87,100 | 3,160 |
| 2018/06/27 | 87,700 | 88,400 | 86,600 | 87,300 | 5,761 |
| 2018/06/26 | 86,200 | 87,800 | 85,700 | 87,700 | 9,000 |
| 2018/06/25 | 85,900 | 86,500 | 84,900 | 85,600 | 4,703 |
| 2018/06/22 | 85,900 | 86,200 | 84,900 | 85,700 | 3,859 |
| 2018/06/21 | 84,100 | 86,000 | 83,700 | 85,900 | 8,320 |
| 2018/06/20 | 82,900 | 84,500 | 82,900 | 83,800 | 3,085 |
| 2018/06/19 | 82,800 | 83,400 | 81,600 | 83,000 | 4,831 |
| 2018/06/18 | 82,700 | 84,100 | 82,300 | 82,600 | 3,791 |
| 2018/06/15 | 83,500 | 84,200 | 83,100 | 83,200 | 3,803 |
| 2018/06/14 | 83,600 | 83,600 | 83,000 | 83,500 | 1,151 |
| 2018/06/13 | 84,000 | 84,300 | 83,400 | 83,500 | 1,062 |
| 2018/06/12 | 83,300 | 84,100 | 83,300 | 83,900 | 1,574 |
| 2018/06/11 | 83,200 | 83,800 | 83,100 | 83,300 | 782 |
| 2018/06/08 | 83,100 | 83,900 | 83,000 | 83,300 | 1,856 |
| 2018/06/07 | 84,200 | 84,400 | 83,700 | 83,700 | 2,117 |
| 2018/06/06 | 84,100 | 84,400 | 83,700 | 84,300 | 2,099 |
| 2018/06/05 | 84,000 | 84,400 | 83,500 | 84,300 | 1,889 |
| 2018/06/04 | 83,600 | 84,400 | 83,200 | 84,100 | 3,014 |
| 2018/06/01 | 84,100 | 84,100 | 83,400 | 83,700 | 2,246 |
| 2018/05/31 | 84,100 | 84,200 | 83,200 | 84,200 | 3,170 |
| 2018/05/30 | 83,100 | 84,200 | 83,100 | 84,200 | 3,883 |
| 2018/05/29 | 83,200 | 83,500 | 82,800 | 83,300 | 1,860 |
| 2018/05/28 | 83,400 | 83,400 | 82,600 | 83,100 | 2,898 |
| 2018/05/25 | 83,000 | 83,400 | 82,700 | 83,400 | 1,006 |
| 2018/05/24 | 84,200 | 84,200 | 82,800 | 83,400 | 2,077 |
| 2018/05/23 | 83,600 | 83,600 | 82,800 | 83,300 | 1,964 |
| 2018/05/22 | 83,700 | 84,200 | 83,000 | 83,500 | 2,561 |
| 2018/05/21 | 83,700 | 84,200 | 82,900 | 83,500 | 2,225 |
| 2018/05/18 | 83,200 | 83,800 | 82,800 | 83,700 | 1,509 |
| 2018/05/17 | 83,100 | 83,300 | 82,500 | 83,300 | 1,486 |
| 2018/05/16 | 83,500 | 83,600 | 82,300 | 82,500 | 1,810 |
| 2018/05/15 | 84,000 | 84,500 | 83,100 | 83,300 | 1,846 |
| 2018/05/14 | 83,900 | 84,500 | 83,800 | 84,400 | 1,783 |
| 2018/05/11 | 83,300 | 84,100 | 83,300 | 83,600 | 1,733 |
| 2018/05/10 | 82,500 | 83,500 | 82,000 | 83,400 | 2,689 |
| 2018/05/09 | 83,700 | 83,900 | 82,100 | 82,300 | 1,677 |
| 2018/05/08 | 82,800 | 84,000 | 82,600 | 83,800 | 4,022 |
| 2018/05/07 | 82,100 | 82,800 | 81,900 | 82,400 | 1,838 |
| 2018/05/02 | 82,200 | 82,400 | 81,500 | 81,900 | 2,531 |
| 2018/05/01 | 81,400 | 82,200 | 81,300 | 81,600 | 3,512 |
| 2018/04/27 | 81,200 | 81,400 | 80,800 | 81,300 | 3,410 |
| 2018/04/26 | 81,200 | 81,400 | 81,000 | 81,100 | 2,051 |
| 2018/04/25 | 79,300 | 81,500 | 79,200 | 81,000 | 4,394 |
| 2018/04/24 | 81,600 | 81,700 | 80,700 | 81,300 | 8,582 |
| 2018/04/23 | 81,700 | 81,900 | 81,300 | 81,600 | 2,215 |
| 2018/04/20 | 81,600 | 81,700 | 81,200 | 81,400 | 1,178 |
| 2018/04/19 | 81,700 | 81,900 | 81,400 | 81,700 | 1,971 |
| 2018/04/18 | 81,200 | 81,900 | 80,900 | 81,900 | 2,558 |
| 2018/04/17 | 80,400 | 81,300 | 80,200 | 81,200 | 2,253 |
| 2018/04/16 | 81,600 | 81,600 | 80,000 | 80,100 | 2,653 |
| 2018/04/13 | 81,700 | 81,900 | 81,000 | 81,000 | 1,821 |
| 2018/04/12 | 81,000 | 81,800 | 80,700 | 81,800 | 2,222 |
| 2018/04/11 | 81,000 | 81,500 | 80,500 | 80,500 | 2,409 |
| 2018/04/10 | 81,400 | 81,500 | 79,900 | 80,800 | 2,535 |
| 2018/04/09 | 79,900 | 80,500 | 79,500 | 80,100 | 2,524 |
| 2018/04/06 | 80,200 | 80,600 | 79,500 | 79,500 | 2,669 |
| 2018/04/05 | 81,000 | 81,600 | 80,100 | 80,400 | 2,488 |
| 2018/04/04 | 80,900 | 81,800 | 80,800 | 80,800 | 1,561 |
| 2018/04/03 | 80,700 | 81,700 | 80,500 | 80,900 | 1,750 |
| 2018/04/02 | 80,500 | 81,600 | 80,500 | 81,000 | 2,275 |
| 2018/03/30 | 80,500 | 81,200 | 80,300 | 80,300 | 2,418 |
| 2018/03/29 | 79,000 | 80,800 | 79,000 | 80,800 | 2,030 |
| 2018/03/28 | 78,200 | 79,200 | 78,000 | 78,800 | 1,716 |
| 2018/03/27 | 78,200 | 78,500 | 77,600 | 77,800 | 1,612 |
| 2018/03/26 | 77,800 | 78,300 | 77,400 | 77,400 | 1,315 |
| 2018/03/23 | 78,500 | 78,900 | 77,600 | 77,700 | 2,788 |
| 2018/03/22 | 78,500 | 79,100 | 78,300 | 78,700 | 1,425 |
| 2018/03/20 | 78,400 | 78,700 | 78,200 | 78,500 | 1,290 |
| 2018/03/19 | 80,500 | 80,500 | 78,400 | 78,400 | 1,378 |
| 2018/03/16 | 79,300 | 80,300 | 79,000 | 79,800 | 1,931 |
| 2018/03/15 | 79,200 | 79,300 | 78,500 | 79,200 | 2,258 |
| 2018/03/14 | 77,600 | 79,000 | 77,500 | 78,800 | 1,495 |
| 2018/03/13 | 77,900 | 78,600 | 77,600 | 78,000 | 1,328 |
| 2018/03/12 | 77,200 | 78,400 | 77,200 | 77,600 | 2,030 |
| 2018/03/09 | 78,600 | 78,700 | 77,000 | 77,000 | 3,874 |
| 2018/03/08 | 79,100 | 79,300 | 78,400 | 78,400 | 2,486 |
| 2018/03/07 | 78,200 | 78,700 | 78,000 | 78,300 | 2,051 |
| 2018/03/06 | 78,000 | 78,400 | 77,700 | 78,200 | 2,851 |
| 2018/03/05 | 79,800 | 79,800 | 78,100 | 78,300 | 1,210 |
| 2018/03/02 | 78,800 | 80,100 | 78,600 | 79,900 | 2,403 |
| 2018/03/01 | 81,400 | 81,500 | 79,500 | 79,500 | 2,907 |
| 2018/02/28 | 81,800 | 82,100 | 81,200 | 81,500 | 2,000 |
| 2018/02/27 | 82,400 | 82,500 | 81,300 | 82,400 | 2,975 |
| 2018/02/26 | 80,900 | 82,300 | 80,800 | 81,600 | 2,562 |
| 2018/02/23 | 80,700 | 81,000 | 80,100 | 80,700 | 1,602 |
| 2018/02/22 | 80,300 | 81,000 | 79,900 | 80,300 | 2,336 |
| 2018/02/21 | 80,900 | 81,700 | 80,000 | 80,400 | 1,768 |
| 2018/02/20 | 80,000 | 81,200 | 79,400 | 80,500 | 1,759 |
| 2018/02/19 | 78,400 | 79,900 | 77,900 | 79,900 | 2,537 |
| 2018/02/16 | 77,500 | 78,700 | 77,100 | 78,500 | 1,357 |
| 2018/02/15 | 75,500 | 77,000 | 75,000 | 76,800 | 3,360 |
| 2018/02/14 | 76,000 | 77,100 | 75,600 | 75,900 | 2,692 |
| 2018/02/13 | 78,400 | 79,600 | 76,200 | 76,200 | 3,067 |
| 2018/02/09 | 76,800 | 77,900 | 76,800 | 77,100 | 2,971 |
| 2018/02/08 | 78,000 | 79,200 | 77,700 | 79,000 | 2,934 |
| 2018/02/07 | 79,000 | 79,300 | 77,100 | 77,300 | 2,697 |
| 2018/02/06 | 78,800 | 79,000 | 76,000 | 76,700 | 5,090 |
| 2018/02/05 | 80,900 | 81,200 | 79,600 | 80,900 | 2,790 |
| 2018/02/02 | 82,500 | 82,700 | 81,600 | 81,800 | 1,680 |
| 2018/02/01 | 82,000 | 83,100 | 81,400 | 82,500 | 2,802 |
| 2018/01/31 | 81,500 | 82,300 | 81,300 | 81,900 | 1,379 |
| 2018/01/30 | 82,100 | 82,500 | 81,700 | 81,700 | 1,527 |
| 2018/01/29 | 82,200 | 82,600 | 81,900 | 82,500 | 1,860 |
| 2018/01/26 | 82,200 | 82,900 | 81,900 | 82,700 | 1,946 |
| 2018/01/25 | 83,200 | 83,800 | 81,800 | 82,200 | 2,862 |
| 2018/01/24 | 82,700 | 83,500 | 82,600 | 83,200 | 2,096 |
| 2018/01/23 | 82,600 | 83,000 | 82,000 | 83,000 | 2,330 |
| 2018/01/22 | 82,900 | 83,400 | 82,600 | 82,700 | 951 |
| 2018/01/19 | 83,100 | 83,500 | 82,500 | 83,300 | 1,918 |
| 2018/01/18 | 83,300 | 84,800 | 82,800 | 83,600 | 3,070 |
| 2018/01/17 | 82,000 | 83,100 | 81,800 | 83,100 | 2,821 |
| 2018/01/16 | 82,100 | 82,500 | 81,100 | 82,500 | 2,351 |
| 2018/01/15 | 81,000 | 82,400 | 80,700 | 82,100 | 5,105 |
| 2018/01/12 | 80,200 | 81,000 | 80,100 | 81,000 | 1,977 |
| 2018/01/11 | 78,900 | 80,000 | 78,800 | 80,000 | 3,589 |
| 2018/01/10 | 79,200 | 79,900 | 78,600 | 79,600 | 1,991 |
| 2018/01/09 | 77,700 | 79,400 | 77,500 | 78,900 | 2,547 |
| 2018/01/05 | 78,000 | 78,100 | 77,100 | 77,600 | 1,932 |
| 2018/01/04 | 77,400 | 78,300 | 77,400 | 78,200 | 2,532 |