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 |
|---|---|---|---|---|---|
| 2020/12/30 | 73,500 | 74,800 | 72,800 | 74,400 | 3,499 |
| 2020/12/29 | 72,200 | 73,800 | 72,000 | 73,600 | 3,844 |
| 2020/12/28 | 71,400 | 73,000 | 71,200 | 73,000 | 3,337 |
| 2020/12/25 | 70,800 | 71,500 | 70,800 | 70,900 | 2,486 |
| 2020/12/24 | 70,000 | 70,900 | 69,800 | 70,800 | 2,577 |
| 2020/12/23 | 69,600 | 70,700 | 69,200 | 70,300 | 3,484 |
| 2020/12/22 | 69,700 | 70,000 | 69,100 | 69,600 | 2,628 |
| 2020/12/21 | 70,000 | 70,300 | 69,600 | 69,800 | 2,913 |
| 2020/12/18 | 71,600 | 71,600 | 70,100 | 70,100 | 10,409 |
| 2020/12/17 | 71,900 | 72,000 | 70,700 | 71,300 | 3,095 |
| 2020/12/16 | 71,500 | 71,800 | 70,900 | 71,500 | 4,014 |
| 2020/12/15 | 69,700 | 71,500 | 69,500 | 71,200 | 7,268 |
| 2020/12/14 | 68,300 | 69,700 | 68,000 | 69,500 | 3,210 |
| 2020/12/11 | 67,600 | 68,500 | 67,500 | 68,400 | 5,941 |
| 2020/12/10 | 69,000 | 69,300 | 68,100 | 68,100 | 5,186 |
| 2020/12/09 | 69,300 | 69,700 | 68,800 | 69,300 | 4,113 |
| 2020/12/08 | 69,500 | 70,200 | 69,300 | 69,700 | 4,030 |
| 2020/12/07 | 71,300 | 71,400 | 69,700 | 69,800 | 4,972 |
| 2020/12/04 | 70,500 | 71,100 | 70,400 | 71,100 | 5,426 |
| 2020/12/03 | 70,400 | 70,900 | 70,100 | 70,500 | 4,973 |
| 2020/12/02 | 70,200 | 70,800 | 69,700 | 70,400 | 5,326 |
| 2020/12/01 | 69,800 | 70,400 | 69,400 | 69,900 | 8,769 |
| 2020/11/30 | 70,800 | 71,100 | 69,900 | 70,200 | 7,746 |
| 2020/11/27 | 69,500 | 71,300 | 69,500 | 71,300 | 4,394 |
| 2020/11/26 | 69,000 | 70,600 | 69,000 | 70,600 | 3,829 |
| 2020/11/25 | 69,200 | 70,300 | 69,100 | 69,800 | 5,617 |
| 2020/11/24 | 70,300 | 70,800 | 69,000 | 69,600 | 6,896 |
| 2020/11/20 | 71,200 | 71,400 | 69,800 | 70,400 | 4,612 |
| 2020/11/19 | 71,900 | 71,900 | 70,100 | 70,500 | 3,286 |
| 2020/11/18 | 72,700 | 72,700 | 71,700 | 72,100 | 4,286 |
| 2020/11/17 | 71,100 | 72,500 | 70,700 | 72,300 | 5,468 |
| 2020/11/16 | 70,800 | 71,700 | 70,100 | 70,100 | 4,530 |
| 2020/11/13 | 71,000 | 71,500 | 69,700 | 69,800 | 3,200 |
| 2020/11/12 | 73,000 | 73,500 | 71,400 | 71,600 | 3,696 |
| 2020/11/11 | 73,000 | 73,900 | 72,000 | 73,900 | 7,885 |
| 2020/11/10 | 72,400 | 73,000 | 71,700 | 72,100 | 5,474 |
| 2020/11/09 | 71,000 | 71,200 | 69,800 | 71,100 | 3,611 |
| 2020/11/06 | 70,400 | 70,900 | 69,800 | 70,600 | 2,818 |
| 2020/11/05 | 69,100 | 70,900 | 68,800 | 70,700 | 4,548 |
| 2020/11/04 | 69,400 | 70,500 | 69,300 | 69,600 | 4,736 |
| 2020/11/02 | 67,500 | 68,700 | 67,200 | 68,400 | 4,321 |
| 2020/10/30 | 68,500 | 68,500 | 67,000 | 67,500 | 5,695 |
| 2020/10/29 | 66,900 | 68,600 | 66,100 | 68,500 | 7,588 |
| 2020/10/28 | 71,000 | 71,100 | 69,700 | 69,900 | 8,728 |
| 2020/10/27 | 72,000 | 72,900 | 71,500 | 71,500 | 4,641 |
| 2020/10/26 | 73,100 | 73,500 | 72,200 | 72,200 | 6,816 |
| 2020/10/23 | 74,300 | 74,300 | 73,300 | 74,100 | 2,792 |
| 2020/10/22 | 74,500 | 75,100 | 73,900 | 74,300 | 2,465 |
| 2020/10/21 | 74,400 | 75,100 | 73,900 | 74,700 | 2,413 |
| 2020/10/20 | 74,300 | 75,600 | 74,000 | 74,400 | 3,795 |
| 2020/10/19 | 73,500 | 75,700 | 73,000 | 74,900 | 4,886 |
| 2020/10/16 | 77,000 | 77,000 | 74,200 | 74,300 | 7,362 |
| 2020/10/15 | 76,600 | 77,200 | 76,300 | 76,800 | 3,111 |
| 2020/10/14 | 76,700 | 77,100 | 75,800 | 76,300 | 4,688 |
| 2020/10/13 | 77,200 | 77,800 | 76,700 | 77,400 | 3,508 |
| 2020/10/12 | 78,000 | 78,000 | 76,600 | 76,800 | 2,878 |
| 2020/10/09 | 78,000 | 78,300 | 77,400 | 78,200 | 2,722 |
| 2020/10/08 | 78,700 | 79,000 | 77,700 | 77,700 | 2,945 |
| 2020/10/07 | 79,000 | 79,700 | 78,100 | 78,100 | 4,404 |
| 2020/10/06 | 78,400 | 79,000 | 77,500 | 79,000 | 5,792 |
| 2020/10/05 | 76,700 | 77,200 | 76,000 | 76,900 | 3,563 |
| 2020/10/02 | 75,600 | 76,900 | 75,300 | 75,600 | 5,369 |
| 2020/09/30 | 77,100 | 77,100 | 75,300 | 76,300 | 5,890 |
| 2020/09/29 | 76,300 | 77,400 | 75,600 | 77,100 | 4,515 |
| 2020/09/28 | 75,000 | 76,300 | 74,200 | 76,300 | 5,834 |
| 2020/09/25 | 75,200 | 75,800 | 74,400 | 75,600 | 7,558 |
| 2020/09/24 | 73,600 | 75,100 | 73,100 | 74,800 | 4,043 |
| 2020/09/23 | 74,700 | 75,300 | 73,100 | 73,600 | 7,083 |
| 2020/09/18 | 75,500 | 77,600 | 74,900 | 75,100 | 17,651 |
| 2020/09/17 | 75,800 | 76,400 | 75,400 | 75,800 | 6,553 |
| 2020/09/16 | 74,800 | 75,500 | 74,200 | 75,300 | 3,083 |
| 2020/09/15 | 73,700 | 74,600 | 73,400 | 74,300 | 3,021 |
| 2020/09/14 | 73,500 | 74,400 | 73,200 | 73,500 | 3,547 |
| 2020/09/11 | 73,400 | 74,400 | 73,200 | 73,300 | 5,830 |
| 2020/09/10 | 73,500 | 74,000 | 73,000 | 73,700 | 4,618 |
| 2020/09/09 | 73,700 | 74,700 | 73,500 | 73,600 | 2,718 |
| 2020/09/08 | 74,600 | 75,000 | 73,800 | 74,200 | 2,343 |
| 2020/09/07 | 75,500 | 75,500 | 74,000 | 74,100 | 4,129 |
| 2020/09/04 | 75,000 | 76,000 | 74,700 | 75,500 | 3,416 |
| 2020/09/03 | 73,500 | 75,500 | 73,300 | 75,300 | 4,198 |
| 2020/09/02 | 74,400 | 74,700 | 73,000 | 73,900 | 4,055 |
| 2020/09/01 | 74,900 | 75,100 | 73,600 | 73,700 | 4,845 |
| 2020/08/31 | 75,000 | 75,800 | 74,600 | 75,800 | 4,515 |
| 2020/08/28 | 74,000 | 75,600 | 73,600 | 75,400 | 4,249 |
| 2020/08/27 | 75,100 | 75,100 | 73,600 | 74,800 | 2,664 |
| 2020/08/26 | 75,000 | 75,200 | 73,600 | 74,800 | 3,549 |
| 2020/08/25 | 74,900 | 74,900 | 74,100 | 74,900 | 3,669 |
| 2020/08/24 | 74,300 | 74,600 | 72,700 | 73,400 | 3,442 |
| 2020/08/21 | 72,000 | 74,100 | 72,000 | 73,200 | 4,755 |
| 2020/08/20 | 71,200 | 72,000 | 70,700 | 72,000 | 2,468 |
| 2020/08/19 | 71,800 | 72,100 | 71,300 | 71,500 | 2,494 |
| 2020/08/18 | 71,500 | 72,300 | 71,100 | 72,300 | 2,505 |
| 2020/08/17 | 71,100 | 71,900 | 70,600 | 71,200 | 2,707 |
| 2020/08/14 | 71,100 | 71,500 | 70,400 | 71,000 | 4,122 |
| 2020/08/13 | 72,100 | 72,300 | 71,100 | 71,700 | 2,852 |
| 2020/08/12 | 71,400 | 71,700 | 70,200 | 71,600 | 6,526 |
| 2020/08/11 | 70,300 | 72,200 | 70,300 | 71,100 | 3,955 |
| 2020/08/07 | 71,400 | 71,500 | 70,200 | 70,300 | 3,585 |
| 2020/08/06 | 72,200 | 72,200 | 70,300 | 70,900 | 3,844 |
| 2020/08/05 | 70,500 | 72,500 | 69,600 | 72,200 | 5,272 |
| 2020/08/04 | 68,700 | 70,500 | 68,700 | 70,500 | 5,298 |
| 2020/08/03 | 69,000 | 69,700 | 68,300 | 68,700 | 5,081 |
| 2020/07/31 | 68,600 | 69,100 | 67,200 | 69,100 | 5,899 |
| 2020/07/30 | 69,800 | 69,800 | 68,500 | 68,700 | 16,455 |
| 2020/07/29 | 69,300 | 69,900 | 68,600 | 69,800 | 4,693 |
| 2020/07/28 | 69,400 | 69,700 | 68,700 | 69,400 | 2,907 |
| 2020/07/27 | 69,100 | 69,700 | 67,900 | 69,400 | 3,905 |
| 2020/07/22 | 69,500 | 69,800 | 68,900 | 69,100 | 2,752 |
| 2020/07/21 | 69,000 | 69,900 | 68,700 | 69,300 | 3,591 |
| 2020/07/20 | 70,100 | 70,300 | 68,300 | 68,900 | 3,064 |
| 2020/07/17 | 68,700 | 69,800 | 67,800 | 68,900 | 3,758 |
| 2020/07/16 | 70,000 | 70,500 | 68,400 | 69,000 | 5,769 |
| 2020/07/15 | 68,500 | 70,000 | 68,200 | 69,300 | 4,436 |
| 2020/07/14 | 69,300 | 70,200 | 68,000 | 68,500 | 7,076 |
| 2020/07/13 | 70,000 | 71,000 | 68,200 | 69,400 | 8,180 |
| 2020/07/10 | 71,600 | 72,200 | 69,400 | 70,000 | 7,114 |
| 2020/07/09 | 74,100 | 74,200 | 71,300 | 72,600 | 5,666 |
| 2020/07/08 | 73,300 | 73,600 | 72,300 | 73,300 | 5,849 |
| 2020/07/07 | 74,600 | 75,700 | 72,800 | 73,800 | 6,386 |
| 2020/07/06 | 74,300 | 75,800 | 74,000 | 74,800 | 3,732 |
| 2020/07/03 | 75,600 | 75,800 | 73,600 | 74,200 | 2,727 |
| 2020/07/02 | 73,900 | 76,200 | 73,900 | 75,600 | 5,650 |
| 2020/07/01 | 74,500 | 75,800 | 73,400 | 74,100 | 3,619 |
| 2020/06/30 | 74,700 | 75,100 | 72,100 | 74,500 | 7,132 |
| 2020/06/29 | 73,200 | 74,500 | 73,100 | 73,700 | 6,521 |
| 2020/06/26 | 76,100 | 77,700 | 75,600 | 77,500 | 4,053 |
| 2020/06/25 | 76,400 | 76,700 | 75,000 | 76,000 | 3,548 |
| 2020/06/24 | 76,700 | 77,900 | 76,200 | 77,600 | 3,271 |
| 2020/06/23 | 76,900 | 77,600 | 76,100 | 76,900 | 4,230 |
| 2020/06/22 | 76,600 | 77,000 | 74,800 | 76,300 | 4,624 |
| 2020/06/19 | 77,700 | 77,900 | 76,000 | 76,400 | 16,393 |
| 2020/06/18 | 76,800 | 78,800 | 75,200 | 78,300 | 8,434 |
| 2020/06/17 | 79,500 | 80,100 | 76,100 | 76,900 | 8,125 |
| 2020/06/16 | 79,800 | 81,300 | 78,300 | 80,200 | 9,685 |
| 2020/06/15 | 77,000 | 77,700 | 73,800 | 73,800 | 6,926 |
| 2020/06/12 | 74,700 | 76,500 | 73,100 | 76,300 | 9,477 |
| 2020/06/11 | 80,000 | 80,000 | 77,800 | 78,100 | 7,165 |
| 2020/06/10 | 80,200 | 81,400 | 78,400 | 81,000 | 7,191 |
| 2020/06/09 | 82,000 | 82,200 | 78,700 | 79,200 | 6,850 |
| 2020/06/08 | 79,000 | 80,700 | 78,400 | 79,500 | 6,813 |
| 2020/06/05 | 76,700 | 78,300 | 75,400 | 77,700 | 6,236 |
| 2020/06/04 | 78,400 | 78,600 | 76,200 | 76,300 | 5,422 |
| 2020/06/03 | 77,100 | 78,100 | 76,400 | 77,700 | 4,549 |
| 2020/06/02 | 74,900 | 77,200 | 74,600 | 76,000 | 5,876 |
| 2020/06/01 | 75,000 | 75,100 | 72,700 | 73,100 | 6,264 |
| 2020/05/29 | 74,000 | 76,000 | 73,600 | 75,800 | 7,838 |
| 2020/05/28 | 73,500 | 74,300 | 72,000 | 72,900 | 5,917 |
| 2020/05/27 | 74,300 | 74,400 | 72,900 | 73,400 | 6,752 |
| 2020/05/26 | 73,500 | 73,800 | 72,800 | 73,400 | 3,092 |
| 2020/05/25 | 71,300 | 72,800 | 70,900 | 72,700 | 4,007 |
| 2020/05/22 | 71,400 | 72,200 | 70,200 | 70,900 | 4,437 |
| 2020/05/21 | 71,100 | 71,400 | 69,700 | 70,500 | 5,027 |
| 2020/05/20 | 69,400 | 71,200 | 68,500 | 71,100 | 5,020 |
| 2020/05/19 | 69,800 | 71,000 | 68,500 | 69,600 | 6,764 |
| 2020/05/18 | 66,800 | 67,800 | 65,700 | 67,300 | 4,404 |
| 2020/05/15 | 69,100 | 70,000 | 65,400 | 66,500 | 6,060 |
| 2020/05/14 | 69,100 | 69,200 | 66,100 | 68,100 | 11,278 |
| 2020/05/13 | 70,600 | 71,300 | 69,000 | 69,200 | 6,434 |
| 2020/05/12 | 73,900 | 73,900 | 70,400 | 71,900 | 6,477 |
| 2020/05/11 | 73,000 | 74,900 | 72,100 | 74,100 | 5,972 |
| 2020/05/08 | 67,600 | 72,200 | 67,200 | 71,600 | 6,900 |
| 2020/05/07 | 68,600 | 69,300 | 66,700 | 67,600 | 3,946 |
| 2020/05/01 | 68,200 | 69,400 | 66,700 | 67,300 | 4,806 |
| 2020/04/30 | 67,600 | 68,400 | 67,300 | 68,400 | 6,123 |
| 2020/04/28 | 67,200 | 67,500 | 64,400 | 65,800 | 8,767 |
| 2020/04/27 | 68,100 | 69,000 | 67,600 | 68,500 | 16,058 |
| 2020/04/24 | 68,800 | 70,100 | 67,600 | 67,600 | 7,578 |
| 2020/04/23 | 66,000 | 69,000 | 65,800 | 68,700 | 8,635 |
| 2020/04/22 | 66,700 | 67,600 | 65,100 | 65,600 | 7,114 |
| 2020/04/21 | 69,800 | 69,800 | 66,600 | 67,600 | 14,001 |
| 2020/04/20 | 69,800 | 70,900 | 68,400 | 69,900 | 6,241 |
| 2020/04/17 | 68,300 | 69,100 | 67,300 | 69,100 | 7,039 |
| 2020/04/16 | 67,600 | 68,300 | 65,000 | 67,800 | 12,423 |
| 2020/04/15 | 68,700 | 69,200 | 66,700 | 68,100 | 9,768 |
| 2020/04/14 | 67,100 | 68,200 | 66,400 | 67,700 | 6,751 |
| 2020/04/13 | 65,500 | 67,400 | 64,600 | 66,800 | 8,465 |
| 2020/04/10 | 66,400 | 66,400 | 63,200 | 65,300 | 10,172 |
| 2020/04/09 | 67,500 | 68,400 | 64,400 | 66,400 | 9,793 |
| 2020/04/08 | 67,800 | 69,900 | 61,400 | 67,100 | 12,747 |
| 2020/04/07 | 65,600 | 70,000 | 64,400 | 67,700 | 12,578 |
| 2020/04/06 | 60,800 | 64,100 | 59,400 | 60,600 | 11,401 |
| 2020/04/03 | 64,400 | 65,300 | 60,100 | 60,900 | 10,918 |
| 2020/04/02 | 67,500 | 68,200 | 63,500 | 64,300 | 9,076 |
| 2020/04/01 | 74,700 | 74,700 | 66,700 | 68,500 | 10,600 |
| 2020/03/31 | 71,700 | 76,000 | 67,600 | 74,900 | 15,164 |
| 2020/03/30 | 66,700 | 71,800 | 66,500 | 71,800 | 15,559 |
| 2020/03/27 | 71,400 | 72,400 | 68,000 | 69,700 | 9,585 |
| 2020/03/26 | 73,000 | 77,700 | 70,200 | 71,400 | 16,677 |
| 2020/03/25 | 70,600 | 71,600 | 69,000 | 71,600 | 20,943 |
| 2020/03/24 | 58,200 | 64,500 | 57,600 | 61,600 | 23,189 |
| 2020/03/23 | 55,300 | 57,600 | 54,800 | 57,200 | 22,118 |
| 2020/03/19 | 62,800 | 63,300 | 54,300 | 54,300 | 14,511 |
| 2020/03/18 | 69,800 | 72,200 | 63,800 | 64,300 | 12,229 |
| 2020/03/17 | 69,100 | 71,200 | 66,400 | 69,700 | 15,379 |
| 2020/03/16 | 74,000 | 79,400 | 69,300 | 75,700 | 17,250 |
| 2020/03/13 | 70,400 | 75,100 | 70,400 | 73,800 | 15,399 |
| 2020/03/12 | 90,800 | 92,300 | 84,600 | 85,400 | 9,208 |
| 2020/03/11 | 95,400 | 98,900 | 92,800 | 93,500 | 9,946 |
| 2020/03/10 | 92,800 | 94,900 | 88,100 | 94,900 | 15,471 |
| 2020/03/09 | 103,100 | 103,800 | 95,000 | 95,800 | 10,761 |
| 2020/03/06 | 107,400 | 107,400 | 105,100 | 105,300 | 5,032 |
| 2020/03/05 | 107,300 | 108,100 | 105,500 | 107,900 | 3,758 |
| 2020/03/04 | 105,500 | 106,300 | 103,900 | 105,600 | 6,943 |
| 2020/03/03 | 106,100 | 108,300 | 105,000 | 105,200 | 6,284 |
| 2020/03/02 | 102,700 | 106,300 | 102,400 | 103,700 | 6,036 |
| 2020/02/28 | 111,400 | 111,600 | 104,900 | 105,200 | 9,888 |
| 2020/02/27 | 115,700 | 115,900 | 113,100 | 113,700 | 4,754 |
| 2020/02/26 | 117,700 | 117,800 | 115,900 | 116,500 | 5,116 |
| 2020/02/25 | 118,200 | 119,100 | 117,300 | 118,400 | 4,938 |
| 2020/02/21 | 120,000 | 120,000 | 119,000 | 119,300 | 4,172 |
| 2020/02/20 | 117,900 | 118,700 | 117,200 | 118,600 | 3,346 |
| 2020/02/19 | 117,800 | 118,700 | 117,500 | 118,000 | 3,649 |
| 2020/02/18 | 117,700 | 117,800 | 116,700 | 117,800 | 3,909 |
| 2020/02/17 | 117,200 | 117,900 | 117,000 | 117,700 | 6,083 |
| 2020/02/14 | 117,700 | 117,800 | 116,700 | 117,400 | 5,855 |
| 2020/02/13 | 117,900 | 118,000 | 116,500 | 117,300 | 3,127 |
| 2020/02/12 | 116,800 | 118,000 | 116,100 | 118,000 | 4,627 |
| 2020/02/10 | 116,200 | 116,500 | 115,700 | 116,200 | 2,199 |
| 2020/02/07 | 116,300 | 116,800 | 115,600 | 116,700 | 5,029 |
| 2020/02/06 | 116,000 | 116,300 | 115,200 | 115,600 | 3,027 |
| 2020/02/05 | 115,600 | 115,900 | 114,800 | 115,200 | 3,813 |
| 2020/02/04 | 115,800 | 115,800 | 114,400 | 115,100 | 3,018 |
| 2020/02/03 | 117,300 | 117,400 | 114,900 | 114,900 | 7,148 |
| 2020/01/31 | 116,500 | 117,700 | 116,100 | 117,300 | 5,887 |
| 2020/01/30 | 116,700 | 117,000 | 115,900 | 116,900 | 5,203 |
| 2020/01/29 | 116,900 | 117,000 | 115,700 | 116,800 | 2,089 |
| 2020/01/28 | 116,200 | 117,000 | 115,400 | 116,600 | 2,234 |
| 2020/01/27 | 115,000 | 116,700 | 114,500 | 116,300 | 3,470 |
| 2020/01/24 | 114,300 | 115,100 | 114,000 | 115,100 | 4,533 |
| 2020/01/23 | 113,800 | 114,400 | 113,000 | 114,400 | 4,776 |
| 2020/01/22 | 113,900 | 114,600 | 113,500 | 114,300 | 3,925 |
| 2020/01/21 | 114,900 | 115,200 | 114,000 | 114,500 | 3,517 |
| 2020/01/20 | 114,400 | 114,900 | 114,000 | 114,900 | 6,016 |
| 2020/01/17 | 112,800 | 114,800 | 112,200 | 114,400 | 9,679 |
| 2020/01/16 | 110,800 | 111,900 | 110,300 | 111,900 | 4,296 |
| 2020/01/15 | 109,500 | 110,800 | 109,500 | 110,500 | 2,805 |
| 2020/01/14 | 110,300 | 111,100 | 109,200 | 109,500 | 3,612 |
| 2020/01/10 | 110,200 | 110,300 | 108,500 | 109,200 | 3,346 |
| 2020/01/09 | 110,800 | 111,700 | 109,400 | 110,200 | 5,954 |
| 2020/01/08 | 111,600 | 112,900 | 110,500 | 110,600 | 6,269 |
| 2020/01/07 | 111,900 | 112,400 | 111,000 | 111,400 | 5,124 |
| 2020/01/06 | 112,700 | 114,500 | 111,400 | 112,000 | 7,127 |