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 |
|---|---|---|---|---|---|
| 2019/12/30 | 110,400 | 112,800 | 110,200 | 112,800 | 7,726 |
| 2019/12/27 | 109,700 | 110,900 | 109,400 | 110,300 | 5,282 |
| 2019/12/26 | 108,400 | 109,800 | 108,200 | 109,700 | 5,004 |
| 2019/12/25 | 106,700 | 108,400 | 106,700 | 108,200 | 4,801 |
| 2019/12/24 | 106,400 | 106,800 | 106,100 | 106,700 | 4,040 |
| 2019/12/23 | 106,700 | 107,200 | 105,700 | 106,500 | 4,806 |
| 2019/12/20 | 107,700 | 108,700 | 105,400 | 105,700 | 53,967 |
| 2019/12/19 | 108,800 | 108,800 | 106,800 | 107,600 | 8,877 |
| 2019/12/18 | 108,800 | 109,300 | 108,200 | 108,700 | 5,278 |
| 2019/12/17 | 108,900 | 109,400 | 108,000 | 108,700 | 11,462 |
| 2019/12/16 | 107,500 | 109,300 | 106,200 | 107,800 | 8,845 |
| 2019/12/13 | 110,700 | 111,200 | 107,700 | 108,700 | 13,410 |
| 2019/12/12 | 111,900 | 112,200 | 110,800 | 111,300 | 8,481 |
| 2019/12/11 | 112,700 | 113,200 | 111,600 | 112,000 | 7,359 |
| 2019/12/10 | 113,500 | 113,700 | 111,600 | 112,500 | 6,344 |
| 2019/12/09 | 114,300 | 114,300 | 112,600 | 113,500 | 5,660 |
| 2019/12/06 | 114,200 | 114,600 | 113,700 | 114,500 | 5,931 |
| 2019/12/05 | 114,000 | 114,600 | 113,000 | 114,000 | 7,500 |
| 2019/12/04 | 113,000 | 114,700 | 112,700 | 112,800 | 4,257 |
| 2019/12/03 | 114,500 | 114,700 | 112,800 | 113,000 | 3,343 |
| 2019/12/02 | 115,700 | 115,800 | 114,300 | 114,600 | 3,897 |
| 2019/11/29 | 115,600 | 116,200 | 114,800 | 115,800 | 4,543 |
| 2019/11/28 | 116,100 | 117,000 | 115,000 | 116,600 | 5,160 |
| 2019/11/27 | 113,400 | 116,500 | 113,300 | 116,000 | 9,542 |
| 2019/11/26 | 113,200 | 113,200 | 112,000 | 112,800 | 5,479 |
| 2019/11/25 | 113,200 | 113,400 | 112,100 | 112,500 | 4,308 |
| 2019/11/22 | 112,600 | 112,800 | 111,300 | 112,400 | 3,461 |
| 2019/11/21 | 113,100 | 113,100 | 111,100 | 112,700 | 4,174 |
| 2019/11/20 | 111,100 | 113,100 | 110,900 | 113,100 | 6,535 |
| 2019/11/19 | 109,400 | 110,600 | 109,400 | 110,600 | 4,083 |
| 2019/11/18 | 109,200 | 109,300 | 108,400 | 109,200 | 3,688 |
| 2019/11/15 | 108,200 | 110,000 | 107,900 | 109,300 | 5,071 |
| 2019/11/14 | 105,600 | 108,100 | 105,000 | 107,700 | 7,528 |
| 2019/11/13 | 106,300 | 107,500 | 105,900 | 106,700 | 3,947 |
| 2019/11/12 | 108,700 | 109,300 | 107,100 | 107,100 | 3,790 |
| 2019/11/11 | 108,700 | 109,600 | 107,500 | 108,800 | 2,765 |
| 2019/11/08 | 110,800 | 110,900 | 108,300 | 109,300 | 5,727 |
| 2019/11/07 | 110,500 | 111,900 | 110,500 | 111,200 | 2,935 |
| 2019/11/06 | 112,000 | 112,300 | 110,400 | 110,400 | 5,175 |
| 2019/11/05 | 112,500 | 112,600 | 111,500 | 112,000 | 3,323 |
| 2019/11/01 | 111,500 | 112,600 | 111,200 | 111,900 | 4,584 |
| 2019/10/31 | 109,900 | 111,500 | 109,600 | 111,100 | 5,815 |
| 2019/10/30 | 110,000 | 110,700 | 109,300 | 109,400 | 5,528 |
| 2019/10/29 | 111,000 | 112,200 | 111,000 | 112,000 | 11,050 |
| 2019/10/28 | 112,100 | 113,200 | 110,900 | 111,400 | 9,810 |
| 2019/10/25 | 113,600 | 113,800 | 112,400 | 112,700 | 5,950 |
| 2019/10/24 | 115,600 | 115,700 | 114,100 | 114,100 | 5,274 |
| 2019/10/23 | 116,300 | 116,400 | 115,200 | 115,700 | 5,277 |
| 2019/10/21 | 116,000 | 116,600 | 115,200 | 116,400 | 4,840 |
| 2019/10/18 | 115,400 | 116,400 | 115,100 | 115,400 | 4,906 |
| 2019/10/17 | 115,700 | 117,100 | 115,200 | 115,400 | 6,907 |
| 2019/10/16 | 115,400 | 116,000 | 115,100 | 115,500 | 6,160 |
| 2019/10/15 | 116,700 | 116,700 | 115,200 | 115,400 | 5,032 |
| 2019/10/11 | 117,200 | 118,000 | 115,900 | 116,800 | 6,624 |
| 2019/10/10 | 118,200 | 118,900 | 116,100 | 118,100 | 10,719 |
| 2019/10/09 | 114,700 | 118,200 | 114,700 | 117,700 | 9,909 |
| 2019/10/08 | 114,000 | 115,000 | 113,300 | 114,700 | 5,151 |
| 2019/10/07 | 113,500 | 114,100 | 113,300 | 113,500 | 4,361 |
| 2019/10/04 | 111,000 | 113,100 | 110,800 | 113,100 | 5,090 |
| 2019/10/03 | 110,800 | 111,400 | 110,200 | 111,000 | 4,997 |
| 2019/10/02 | 111,700 | 112,200 | 110,800 | 111,000 | 5,347 |
| 2019/10/01 | 112,700 | 113,300 | 110,900 | 111,800 | 5,430 |
| 2019/09/30 | 112,000 | 112,900 | 111,800 | 112,500 | 5,327 |
| 2019/09/27 | 110,500 | 112,400 | 109,900 | 112,200 | 4,222 |
| 2019/09/26 | 108,900 | 111,500 | 108,900 | 110,600 | 6,760 |
| 2019/09/25 | 106,700 | 108,900 | 106,700 | 108,500 | 4,616 |
| 2019/09/24 | 105,000 | 107,600 | 104,800 | 107,000 | 5,961 |
| 2019/09/20 | 105,000 | 105,600 | 104,200 | 104,900 | 6,416 |
| 2019/09/19 | 104,000 | 104,900 | 103,300 | 104,100 | 5,040 |
| 2019/09/18 | 104,600 | 104,900 | 103,200 | 103,700 | 3,940 |
| 2019/09/17 | 104,800 | 105,300 | 104,400 | 104,600 | 3,711 |
| 2019/09/13 | 103,400 | 105,200 | 102,800 | 105,200 | 5,797 |
| 2019/09/12 | 103,900 | 104,400 | 103,000 | 103,500 | 5,535 |
| 2019/09/11 | 105,500 | 106,400 | 103,100 | 103,900 | 6,715 |
| 2019/09/10 | 107,400 | 107,700 | 105,300 | 105,500 | 4,013 |
| 2019/09/09 | 106,100 | 107,500 | 106,100 | 107,100 | 3,092 |
| 2019/09/06 | 105,600 | 106,700 | 105,300 | 106,100 | 4,123 |
| 2019/09/05 | 105,000 | 106,300 | 104,800 | 105,400 | 4,503 |
| 2019/09/04 | 104,900 | 105,900 | 104,800 | 105,900 | 3,678 |
| 2019/09/03 | 105,800 | 106,300 | 104,500 | 104,800 | 3,165 |
| 2019/09/02 | 105,900 | 106,400 | 105,500 | 105,800 | 2,164 |
| 2019/08/30 | 106,300 | 106,400 | 105,400 | 105,800 | 3,585 |
| 2019/08/29 | 105,800 | 106,600 | 105,400 | 106,300 | 3,775 |
| 2019/08/28 | 104,600 | 105,200 | 104,400 | 105,200 | 3,723 |
| 2019/08/27 | 104,500 | 104,800 | 103,800 | 104,300 | 3,095 |
| 2019/08/26 | 104,500 | 104,500 | 103,900 | 104,300 | 3,828 |
| 2019/08/23 | 104,100 | 104,800 | 104,000 | 104,700 | 4,384 |
| 2019/08/22 | 104,700 | 105,300 | 103,300 | 104,000 | 5,486 |
| 2019/08/21 | 105,600 | 106,500 | 103,700 | 104,200 | 8,640 |
| 2019/08/20 | 104,100 | 105,800 | 103,900 | 105,000 | 4,365 |
| 2019/08/19 | 103,600 | 104,600 | 103,600 | 104,100 | 4,331 |
| 2019/08/16 | 102,100 | 103,700 | 101,800 | 103,600 | 6,785 |
| 2019/08/15 | 102,300 | 102,700 | 101,100 | 102,500 | 7,185 |
| 2019/08/14 | 102,800 | 103,300 | 101,900 | 102,700 | 5,127 |
| 2019/08/13 | 103,000 | 103,200 | 102,000 | 102,900 | 6,894 |
| 2019/08/09 | 104,000 | 104,200 | 101,900 | 102,600 | 6,586 |
| 2019/08/08 | 104,500 | 104,700 | 103,400 | 104,100 | 5,703 |
| 2019/08/07 | 106,200 | 106,700 | 104,100 | 104,800 | 12,083 |
| 2019/08/06 | 104,700 | 105,700 | 103,700 | 105,600 | 8,105 |
| 2019/08/05 | 105,000 | 105,000 | 103,600 | 104,200 | 8,866 |
| 2019/08/02 | 103,800 | 104,600 | 103,400 | 104,500 | 6,760 |
| 2019/08/01 | 104,600 | 104,600 | 103,200 | 103,900 | 4,781 |
| 2019/07/31 | 103,200 | 103,700 | 102,800 | 103,500 | 3,999 |
| 2019/07/30 | 103,300 | 103,900 | 101,700 | 103,200 | 17,058 |
| 2019/07/29 | 103,800 | 104,300 | 103,400 | 103,400 | 3,533 |
| 2019/07/26 | 103,700 | 103,800 | 102,900 | 103,600 | 2,914 |
| 2019/07/25 | 104,200 | 104,400 | 103,000 | 103,300 | 2,541 |
| 2019/07/24 | 104,300 | 104,600 | 103,500 | 103,700 | 3,516 |
| 2019/07/23 | 105,000 | 105,000 | 103,100 | 104,300 | 4,835 |
| 2019/07/22 | 105,000 | 105,200 | 104,200 | 105,000 | 2,891 |
| 2019/07/19 | 105,400 | 106,100 | 104,600 | 105,000 | 3,856 |
| 2019/07/18 | 106,400 | 106,700 | 105,300 | 105,500 | 3,176 |
| 2019/07/17 | 105,900 | 106,700 | 105,500 | 106,400 | 4,251 |
| 2019/07/16 | 105,500 | 106,200 | 105,400 | 105,700 | 7,235 |
| 2019/07/12 | 105,600 | 105,900 | 104,400 | 105,500 | 6,157 |
| 2019/07/11 | 104,900 | 105,700 | 104,200 | 105,600 | 7,682 |
| 2019/07/10 | 103,700 | 105,200 | 102,600 | 104,800 | 8,202 |
| 2019/07/09 | 103,000 | 105,000 | 102,600 | 104,900 | 10,359 |
| 2019/07/08 | 103,300 | 103,300 | 101,500 | 102,100 | 7,366 |
| 2019/07/05 | 102,900 | 103,600 | 102,900 | 103,400 | 2,832 |
| 2019/07/04 | 102,900 | 103,300 | 102,400 | 102,900 | 4,596 |
| 2019/07/03 | 103,000 | 103,600 | 102,500 | 102,900 | 3,057 |
| 2019/07/02 | 103,100 | 103,200 | 102,100 | 102,700 | 2,897 |
| 2019/07/01 | 102,300 | 103,900 | 102,200 | 103,200 | 4,164 |
| 2019/06/28 | 102,800 | 102,900 | 101,700 | 102,300 | 4,712 |
| 2019/06/27 | 102,800 | 103,200 | 101,600 | 102,100 | 3,513 |
| 2019/06/26 | 102,900 | 103,800 | 102,700 | 103,300 | 4,549 |
| 2019/06/25 | 102,300 | 103,800 | 102,100 | 102,900 | 6,970 |
| 2019/06/24 | 102,300 | 102,300 | 101,200 | 101,500 | 3,090 |
| 2019/06/21 | 102,000 | 102,800 | 101,800 | 102,400 | 4,270 |
| 2019/06/20 | 101,900 | 102,500 | 100,800 | 102,100 | 5,016 |
| 2019/06/19 | 101,700 | 101,800 | 99,500 | 101,800 | 8,398 |
| 2019/06/18 | 101,400 | 102,100 | 100,700 | 101,700 | 4,639 |
| 2019/06/17 | 102,400 | 102,600 | 100,600 | 101,500 | 4,614 |
| 2019/06/14 | 101,400 | 102,900 | 101,300 | 102,500 | 3,577 |
| 2019/06/13 | 102,000 | 102,800 | 101,900 | 102,300 | 3,021 |
| 2019/06/12 | 101,900 | 102,200 | 101,300 | 102,100 | 1,571 |
| 2019/06/11 | 101,300 | 102,600 | 100,900 | 101,800 | 1,918 |
| 2019/06/10 | 102,100 | 102,300 | 101,200 | 101,300 | 3,668 |
| 2019/06/07 | 101,000 | 102,600 | 100,900 | 102,100 | 3,470 |
| 2019/06/06 | 100,200 | 101,100 | 99,900 | 100,900 | 3,393 |
| 2019/06/05 | 100,100 | 101,100 | 99,300 | 99,800 | 3,980 |
| 2019/06/04 | 99,100 | 99,700 | 98,300 | 99,400 | 6,022 |
| 2019/06/03 | 100,800 | 100,900 | 98,900 | 99,500 | 5,330 |
| 2019/05/31 | 102,100 | 102,600 | 101,400 | 101,400 | 3,702 |
| 2019/05/30 | 104,300 | 104,300 | 102,200 | 102,900 | 3,786 |
| 2019/05/29 | 102,900 | 104,700 | 102,900 | 104,400 | 3,592 |
| 2019/05/28 | 102,800 | 103,600 | 102,700 | 103,000 | 2,695 |
| 2019/05/27 | 103,600 | 103,700 | 102,700 | 102,900 | 1,640 |
| 2019/05/24 | 103,600 | 104,600 | 103,000 | 103,700 | 3,446 |
| 2019/05/23 | 103,000 | 103,800 | 102,800 | 103,700 | 2,597 |
| 2019/05/22 | 103,000 | 103,300 | 102,300 | 102,600 | 2,246 |
| 2019/05/21 | 103,700 | 104,300 | 102,500 | 103,100 | 3,347 |
| 2019/05/20 | 101,800 | 104,400 | 101,800 | 103,600 | 5,251 |
| 2019/05/17 | 101,400 | 102,300 | 101,300 | 101,400 | 4,434 |
| 2019/05/16 | 102,100 | 102,500 | 101,200 | 101,500 | 3,978 |
| 2019/05/15 | 102,500 | 102,900 | 101,400 | 102,200 | 2,907 |
| 2019/05/14 | 102,400 | 102,600 | 101,700 | 102,200 | 1,756 |
| 2019/05/13 | 101,700 | 102,800 | 101,700 | 102,500 | 2,321 |
| 2019/05/10 | 101,600 | 102,800 | 101,500 | 101,800 | 3,424 |
| 2019/05/09 | 101,500 | 102,100 | 101,100 | 101,200 | 2,668 |
| 2019/05/08 | 102,200 | 102,200 | 100,800 | 101,100 | 3,783 |
| 2019/05/07 | 102,500 | 102,800 | 101,900 | 102,300 | 2,404 |
| 2019/04/26 | 103,700 | 103,800 | 102,200 | 102,600 | 2,750 |
| 2019/04/25 | 101,900 | 103,800 | 101,800 | 103,700 | 3,499 |
| 2019/04/24 | 102,200 | 102,400 | 101,000 | 101,900 | 4,685 |
| 2019/04/23 | 104,500 | 104,500 | 103,800 | 104,400 | 3,118 |
| 2019/04/22 | 102,600 | 104,600 | 102,600 | 104,100 | 2,412 |
| 2019/04/19 | 103,200 | 103,700 | 102,800 | 103,000 | 2,249 |
| 2019/04/18 | 102,200 | 102,800 | 101,800 | 102,500 | 3,473 |
| 2019/04/17 | 101,700 | 102,100 | 101,300 | 102,000 | 2,531 |
| 2019/04/16 | 100,700 | 101,600 | 100,500 | 101,600 | 2,645 |
| 2019/04/15 | 101,400 | 102,100 | 100,900 | 101,200 | 2,962 |
| 2019/04/12 | 101,000 | 101,600 | 99,600 | 101,200 | 4,775 |
| 2019/04/11 | 101,000 | 101,400 | 100,100 | 100,500 | 9,213 |
| 2019/04/10 | 100,300 | 101,700 | 99,900 | 100,600 | 6,539 |
| 2019/04/09 | 102,000 | 102,000 | 99,300 | 100,100 | 8,072 |
| 2019/04/08 | 103,200 | 103,500 | 102,600 | 103,100 | 2,681 |
| 2019/04/05 | 104,000 | 104,300 | 103,200 | 103,200 | 2,626 |
| 2019/04/04 | 103,700 | 104,100 | 103,200 | 103,900 | 2,550 |
| 2019/04/03 | 104,500 | 104,500 | 102,600 | 103,800 | 4,029 |
| 2019/04/02 | 104,100 | 104,800 | 103,600 | 104,100 | 2,723 |
| 2019/04/01 | 106,100 | 106,100 | 102,300 | 103,700 | 6,482 |
| 2019/03/29 | 106,400 | 107,300 | 105,300 | 106,200 | 4,452 |
| 2019/03/28 | 105,500 | 106,200 | 104,800 | 105,100 | 3,650 |
| 2019/03/27 | 104,500 | 106,000 | 104,300 | 105,500 | 3,676 |
| 2019/03/26 | 105,000 | 105,400 | 103,900 | 104,600 | 3,539 |
| 2019/03/25 | 104,900 | 105,500 | 103,600 | 104,300 | 2,812 |
| 2019/03/22 | 104,700 | 105,300 | 104,200 | 105,000 | 3,640 |
| 2019/03/20 | 105,200 | 105,200 | 103,800 | 104,800 | 2,498 |
| 2019/03/19 | 103,900 | 105,400 | 103,100 | 105,100 | 4,691 |
| 2019/03/18 | 103,700 | 104,200 | 103,300 | 103,500 | 3,068 |
| 2019/03/15 | 102,900 | 103,800 | 102,100 | 103,700 | 5,612 |
| 2019/03/14 | 102,500 | 103,000 | 101,900 | 103,000 | 3,492 |
| 2019/03/13 | 102,400 | 102,400 | 101,600 | 102,300 | 2,437 |
| 2019/03/12 | 102,100 | 102,600 | 101,700 | 102,100 | 2,799 |
| 2019/03/11 | 101,300 | 102,500 | 100,800 | 102,100 | 1,685 |
| 2019/03/08 | 101,300 | 102,100 | 100,900 | 101,400 | 5,172 |
| 2019/03/07 | 103,100 | 103,100 | 101,200 | 101,500 | 2,701 |
| 2019/03/06 | 102,100 | 103,300 | 101,900 | 103,200 | 2,652 |
| 2019/03/05 | 102,400 | 102,800 | 101,700 | 102,200 | 2,746 |
| 2019/03/04 | 101,400 | 102,500 | 100,700 | 102,400 | 3,030 |
| 2019/03/01 | 102,900 | 102,900 | 101,300 | 101,500 | 4,775 |
| 2019/02/28 | 102,500 | 103,100 | 101,500 | 103,000 | 3,151 |
| 2019/02/27 | 102,800 | 103,100 | 102,100 | 102,600 | 2,519 |
| 2019/02/26 | 102,600 | 103,100 | 102,100 | 102,900 | 2,748 |
| 2019/02/25 | 101,700 | 102,700 | 101,100 | 102,700 | 2,068 |
| 2019/02/22 | 101,500 | 102,300 | 101,100 | 101,800 | 2,621 |
| 2019/02/21 | 101,800 | 102,100 | 101,400 | 101,600 | 1,460 |
| 2019/02/20 | 101,000 | 102,200 | 100,700 | 101,900 | 2,012 |
| 2019/02/19 | 100,800 | 101,300 | 100,300 | 101,100 | 2,089 |
| 2019/02/18 | 101,600 | 101,700 | 100,100 | 100,100 | 2,908 |
| 2019/02/15 | 100,100 | 101,700 | 99,700 | 101,600 | 3,762 |
| 2019/02/14 | 99,900 | 101,100 | 99,600 | 100,600 | 3,831 |
| 2019/02/13 | 99,500 | 100,200 | 98,900 | 99,900 | 3,522 |
| 2019/02/12 | 98,300 | 99,500 | 97,900 | 99,500 | 5,637 |
| 2019/02/08 | 99,200 | 99,300 | 97,400 | 98,200 | 5,835 |
| 2019/02/07 | 100,500 | 100,500 | 99,100 | 99,300 | 2,581 |
| 2019/02/06 | 100,400 | 101,600 | 100,400 | 100,500 | 2,220 |
| 2019/02/05 | 100,500 | 101,700 | 100,100 | 100,400 | 4,295 |
| 2019/02/04 | 101,600 | 101,800 | 100,700 | 101,200 | 3,953 |
| 2019/02/01 | 101,400 | 102,600 | 101,300 | 101,600 | 4,921 |
| 2019/01/31 | 101,000 | 101,700 | 99,900 | 101,300 | 3,827 |
| 2019/01/30 | 100,600 | 101,800 | 100,100 | 100,900 | 5,071 |
| 2019/01/29 | 99,600 | 100,900 | 99,300 | 100,500 | 3,861 |
| 2019/01/28 | 99,500 | 99,700 | 98,900 | 99,400 | 2,143 |
| 2019/01/25 | 100,000 | 100,300 | 99,200 | 99,700 | 3,379 |
| 2019/01/24 | 98,800 | 100,200 | 98,600 | 99,800 | 4,780 |
| 2019/01/23 | 98,800 | 98,800 | 97,800 | 98,400 | 2,961 |
| 2019/01/22 | 98,700 | 99,200 | 98,300 | 98,900 | 2,369 |
| 2019/01/21 | 98,300 | 98,900 | 97,700 | 98,700 | 1,856 |
| 2019/01/18 | 98,600 | 99,300 | 98,100 | 98,400 | 3,046 |
| 2019/01/17 | 98,900 | 99,100 | 97,800 | 98,300 | 3,395 |
| 2019/01/16 | 98,100 | 99,300 | 97,600 | 99,000 | 3,724 |
| 2019/01/15 | 97,500 | 98,800 | 96,700 | 97,000 | 4,105 |
| 2019/01/11 | 96,700 | 98,200 | 96,600 | 97,500 | 2,819 |
| 2019/01/10 | 95,500 | 97,300 | 95,500 | 96,800 | 1,643 |
| 2019/01/09 | 94,200 | 95,900 | 94,200 | 95,600 | 2,687 |
| 2019/01/08 | 93,800 | 95,000 | 93,700 | 94,200 | 4,216 |
| 2019/01/07 | 94,200 | 95,200 | 93,800 | 93,900 | 4,937 |
| 2019/01/04 | 96,100 | 96,700 | 93,100 | 93,900 | 4,291 |