阪急阪神リート投資法人(8977)の株価時系列情報
阪急阪神リート投資法人(8977)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 127,300 | 129,100 | 127,300 | 128,000 | 1,216 |
| 2015/12/29 | 128,600 | 129,000 | 127,400 | 128,000 | 1,089 |
| 2015/12/28 | 127,500 | 129,700 | 126,600 | 128,600 | 1,698 |
| 2015/12/25 | 127,700 | 128,000 | 125,100 | 126,100 | 2,311 |
| 2015/12/24 | 128,100 | 128,500 | 126,100 | 126,600 | 1,410 |
| 2015/12/22 | 129,300 | 129,600 | 127,200 | 128,200 | 1,184 |
| 2015/12/21 | 128,500 | 129,500 | 127,500 | 128,500 | 764 |
| 2015/12/18 | 127,900 | 129,500 | 127,400 | 129,200 | 1,093 |
| 2015/12/17 | 127,300 | 129,800 | 127,300 | 128,400 | 3,182 |
| 2015/12/16 | 125,000 | 126,800 | 125,000 | 126,300 | 1,090 |
| 2015/12/15 | 125,900 | 126,000 | 124,000 | 124,300 | 1,513 |
| 2015/12/14 | 124,700 | 127,000 | 124,300 | 126,900 | 2,694 |
| 2015/12/11 | 126,000 | 126,000 | 124,500 | 124,800 | 1,431 |
| 2015/12/10 | 126,000 | 126,000 | 124,300 | 124,900 | 1,694 |
| 2015/12/09 | 126,000 | 126,600 | 125,600 | 126,000 | 1,928 |
| 2015/12/08 | 127,600 | 128,000 | 126,000 | 126,000 | 2,119 |
| 2015/12/07 | 128,700 | 128,700 | 127,800 | 127,900 | 1,564 |
| 2015/12/04 | 128,700 | 128,900 | 127,800 | 128,900 | 742 |
| 2015/12/03 | 129,700 | 130,000 | 127,000 | 129,500 | 1,598 |
| 2015/12/02 | 128,500 | 129,900 | 128,500 | 129,600 | 1,821 |
| 2015/12/01 | 128,700 | 129,200 | 127,900 | 128,400 | 1,599 |
| 2015/11/30 | 128,800 | 129,000 | 128,000 | 128,000 | 1,312 |
| 2015/11/27 | 129,000 | 129,300 | 128,000 | 129,300 | 1,446 |
| 2015/11/26 | 129,700 | 130,900 | 129,100 | 129,100 | 2,619 |
| 2015/11/25 | 132,300 | 133,700 | 132,200 | 133,000 | 3,211 |
| 2015/11/24 | 132,300 | 132,700 | 132,100 | 132,200 | 1,089 |
| 2015/11/20 | 130,500 | 132,300 | 130,300 | 132,300 | 1,064 |
| 2015/11/19 | 129,700 | 131,400 | 129,700 | 130,500 | 1,483 |
| 2015/11/18 | 130,500 | 130,700 | 129,500 | 130,000 | 1,705 |
| 2015/11/17 | 129,800 | 130,400 | 129,200 | 130,300 | 1,408 |
| 2015/11/16 | 128,300 | 129,900 | 128,200 | 129,300 | 1,560 |
| 2015/11/13 | 129,400 | 129,500 | 128,300 | 128,900 | 1,468 |
| 2015/11/12 | 129,300 | 130,000 | 129,300 | 129,500 | 870 |
| 2015/11/11 | 129,700 | 129,700 | 129,100 | 129,200 | 1,085 |
| 2015/11/10 | 128,900 | 129,700 | 128,600 | 129,700 | 1,601 |
| 2015/11/09 | 129,600 | 129,700 | 128,800 | 129,300 | 1,350 |
| 2015/11/06 | 130,700 | 130,700 | 129,400 | 129,600 | 1,483 |
| 2015/11/05 | 129,800 | 130,500 | 129,700 | 130,500 | 1,344 |
| 2015/11/04 | 130,500 | 130,500 | 128,100 | 129,900 | 2,043 |
| 2015/11/02 | 128,700 | 129,700 | 128,100 | 129,300 | 1,156 |
| 2015/10/30 | 130,700 | 130,700 | 128,100 | 128,900 | 2,138 |
| 2015/10/29 | 129,200 | 130,800 | 129,200 | 130,700 | 1,743 |
| 2015/10/28 | 127,800 | 129,400 | 127,800 | 129,100 | 1,921 |
| 2015/10/27 | 126,700 | 127,400 | 126,300 | 127,400 | 1,167 |
| 2015/10/26 | 127,500 | 127,800 | 126,100 | 126,200 | 1,183 |
| 2015/10/23 | 125,700 | 126,800 | 125,600 | 126,300 | 1,764 |
| 2015/10/22 | 126,100 | 127,100 | 125,100 | 125,900 | 847 |
| 2015/10/21 | 126,000 | 126,700 | 125,000 | 126,300 | 1,199 |
| 2015/10/20 | 126,000 | 127,100 | 125,800 | 126,600 | 765 |
| 2015/10/19 | 126,600 | 127,700 | 125,100 | 125,500 | 1,160 |
| 2015/10/16 | 126,400 | 128,500 | 126,100 | 127,800 | 1,002 |
| 2015/10/15 | 126,100 | 128,100 | 124,600 | 126,300 | 2,672 |
| 2015/10/14 | 129,500 | 130,500 | 129,000 | 129,100 | 822 |
| 2015/10/13 | 130,600 | 132,000 | 129,500 | 131,400 | 1,301 |
| 2015/10/09 | 131,000 | 131,000 | 129,300 | 130,400 | 914 |
| 2015/10/08 | 130,000 | 131,100 | 129,300 | 130,100 | 811 |
| 2015/10/07 | 132,000 | 133,000 | 128,500 | 129,700 | 1,485 |
| 2015/10/06 | 130,000 | 133,400 | 130,000 | 132,000 | 2,683 |
| 2015/10/05 | 127,900 | 130,300 | 127,700 | 129,500 | 1,070 |
| 2015/10/02 | 130,800 | 130,800 | 127,500 | 127,900 | 1,352 |
| 2015/10/01 | 126,100 | 131,200 | 125,700 | 129,500 | 2,606 |
| 2015/09/30 | 123,200 | 126,100 | 122,800 | 126,100 | 1,247 |
| 2015/09/29 | 126,600 | 126,600 | 120,400 | 122,500 | 2,238 |
| 2015/09/28 | 127,000 | 128,100 | 126,300 | 126,600 | 1,190 |
| 2015/09/25 | 122,600 | 127,800 | 122,600 | 127,300 | 1,187 |
| 2015/09/24 | 123,500 | 124,200 | 122,500 | 123,000 | 1,513 |
| 2015/09/18 | 124,900 | 124,900 | 123,300 | 123,500 | 3,009 |
| 2015/09/17 | 119,200 | 123,900 | 119,000 | 122,900 | 1,911 |
| 2015/09/16 | 117,000 | 119,800 | 116,400 | 118,400 | 1,900 |
| 2015/09/15 | 115,700 | 117,600 | 115,700 | 116,700 | 1,126 |
| 2015/09/14 | 116,800 | 118,200 | 115,000 | 115,600 | 2,371 |
| 2015/09/11 | 109,600 | 114,900 | 109,600 | 114,900 | 2,197 |
| 2015/09/10 | 110,600 | 111,300 | 109,300 | 111,300 | 2,087 |
| 2015/09/09 | 111,000 | 111,700 | 109,300 | 110,300 | 2,154 |
| 2015/09/08 | 111,100 | 112,500 | 108,200 | 108,200 | 2,685 |
| 2015/09/07 | 112,600 | 112,800 | 109,500 | 110,300 | 3,237 |
| 2015/09/04 | 116,600 | 117,300 | 112,300 | 113,300 | 2,988 |
| 2015/09/03 | 116,700 | 118,300 | 116,100 | 116,600 | 2,351 |
| 2015/09/02 | 118,600 | 119,400 | 116,400 | 117,300 | 2,940 |
| 2015/09/01 | 120,900 | 121,000 | 119,500 | 119,500 | 1,332 |
| 2015/08/31 | 121,600 | 123,800 | 119,700 | 120,900 | 2,638 |
| 2015/08/28 | 121,400 | 122,200 | 120,400 | 120,400 | 2,281 |
| 2015/08/27 | 122,800 | 122,900 | 120,000 | 120,300 | 1,805 |
| 2015/08/26 | 122,500 | 122,900 | 119,000 | 119,800 | 1,897 |
| 2015/08/25 | 119,800 | 125,500 | 116,400 | 118,600 | 3,255 |
| 2015/08/24 | 127,200 | 128,000 | 122,100 | 122,800 | 2,476 |
| 2015/08/21 | 129,700 | 129,800 | 128,500 | 129,400 | 1,074 |
| 2015/08/20 | 131,300 | 131,800 | 130,100 | 130,100 | 1,038 |
| 2015/08/19 | 131,200 | 132,100 | 131,200 | 131,500 | 348 |
| 2015/08/18 | 131,500 | 132,200 | 130,300 | 131,300 | 924 |
| 2015/08/17 | 131,000 | 132,500 | 130,900 | 131,300 | 1,244 |
| 2015/08/14 | 132,100 | 133,000 | 130,500 | 131,500 | 1,078 |
| 2015/08/13 | 131,100 | 132,400 | 130,700 | 132,100 | 704 |
| 2015/08/12 | 132,000 | 132,300 | 130,900 | 131,400 | 1,057 |
| 2015/08/11 | 132,100 | 132,500 | 131,500 | 132,500 | 957 |
| 2015/08/10 | 132,700 | 133,600 | 132,000 | 132,000 | 694 |
| 2015/08/07 | 133,300 | 133,500 | 132,900 | 132,900 | 778 |
| 2015/08/06 | 132,800 | 134,200 | 131,800 | 134,200 | 1,105 |
| 2015/08/05 | 132,300 | 133,500 | 132,300 | 132,700 | 874 |
| 2015/08/04 | 135,900 | 135,900 | 132,600 | 133,200 | 912 |
| 2015/08/03 | 134,200 | 135,500 | 133,300 | 135,400 | 523 |
| 2015/07/31 | 133,000 | 134,800 | 133,000 | 134,800 | 960 |
| 2015/07/30 | 132,200 | 132,700 | 131,200 | 132,300 | 348 |
| 2015/07/29 | 136,000 | 136,100 | 130,600 | 131,000 | 2,273 |
| 2015/07/28 | 131,000 | 135,700 | 130,600 | 134,900 | 1,684 |
| 2015/07/27 | 132,400 | 133,100 | 130,500 | 131,500 | 410 |
| 2015/07/24 | 131,600 | 136,000 | 131,200 | 133,000 | 2,227 |
| 2015/07/23 | 130,600 | 131,900 | 130,200 | 130,200 | 1,942 |
| 2015/07/22 | 128,900 | 130,900 | 128,200 | 130,500 | 1,159 |
| 2015/07/21 | 130,100 | 130,400 | 128,500 | 128,700 | 1,543 |
| 2015/07/17 | 131,700 | 131,800 | 129,300 | 130,100 | 2,209 |
| 2015/07/16 | 128,900 | 131,700 | 128,700 | 131,700 | 1,244 |
| 2015/07/15 | 129,200 | 130,100 | 127,900 | 129,100 | 1,517 |
| 2015/07/14 | 130,000 | 131,500 | 127,500 | 127,800 | 2,020 |
| 2015/07/13 | 127,400 | 130,200 | 126,800 | 129,500 | 1,012 |
| 2015/07/10 | 126,500 | 128,900 | 124,600 | 125,500 | 1,431 |
| 2015/07/09 | 124,500 | 128,200 | 121,000 | 127,600 | 2,667 |
| 2015/07/08 | 129,800 | 130,100 | 126,500 | 127,400 | 3,546 |
| 2015/07/07 | 132,900 | 133,100 | 129,500 | 129,500 | 3,031 |
| 2015/07/06 | 136,000 | 136,000 | 132,500 | 132,800 | 2,276 |
| 2015/07/03 | 135,900 | 138,000 | 135,600 | 136,400 | 1,554 |
| 2015/07/02 | 138,000 | 139,700 | 135,200 | 136,200 | 2,133 |
| 2015/07/01 | 136,300 | 136,800 | 136,000 | 136,100 | 1,162 |
| 2015/06/30 | 136,500 | 137,200 | 136,300 | 136,300 | 631 |
| 2015/06/29 | 137,500 | 138,200 | 136,000 | 137,500 | 1,578 |
| 2015/06/26 | 140,000 | 140,600 | 137,500 | 138,400 | 1,353 |
| 2015/06/25 | 137,500 | 140,700 | 137,200 | 140,000 | 1,439 |
| 2015/06/24 | 136,400 | 137,000 | 136,200 | 137,000 | 703 |
| 2015/06/23 | 138,000 | 138,700 | 136,000 | 136,400 | 2,166 |
| 2015/06/22 | 136,200 | 139,100 | 136,200 | 138,000 | 1,451 |
| 2015/06/19 | 137,100 | 138,100 | 136,100 | 136,200 | 1,261 |
| 2015/06/18 | 139,700 | 140,100 | 136,000 | 136,200 | 2,569 |
| 2015/06/17 | 141,900 | 141,900 | 140,000 | 140,000 | 1,600 |
| 2015/06/16 | 141,500 | 142,400 | 140,300 | 140,700 | 1,156 |
| 2015/06/15 | 141,800 | 142,300 | 141,200 | 141,900 | 902 |
| 2015/06/12 | 141,600 | 143,300 | 141,600 | 142,700 | 1,029 |
| 2015/06/11 | 143,000 | 143,300 | 141,200 | 141,500 | 1,999 |
| 2015/06/10 | 144,800 | 144,800 | 142,200 | 143,000 | 1,940 |
| 2015/06/09 | 143,200 | 144,800 | 143,000 | 144,800 | 1,321 |
| 2015/06/08 | 145,000 | 145,500 | 143,100 | 143,100 | 1,355 |
| 2015/06/05 | 146,200 | 146,500 | 144,500 | 145,500 | 1,888 |
| 2015/06/04 | 147,000 | 147,500 | 146,100 | 146,100 | 1,205 |
| 2015/06/03 | 147,200 | 147,500 | 146,000 | 147,500 | 1,114 |
| 2015/06/02 | 148,900 | 148,900 | 147,200 | 147,500 | 908 |
| 2015/06/01 | 148,000 | 148,200 | 147,000 | 147,400 | 1,058 |
| 2015/05/29 | 149,300 | 150,100 | 147,900 | 147,900 | 1,629 |
| 2015/05/28 | 150,400 | 150,900 | 148,900 | 149,800 | 996 |
| 2015/05/27 | 152,000 | 152,300 | 149,800 | 150,300 | 1,928 |
| 2015/05/26 | 154,000 | 154,500 | 154,000 | 154,500 | 915 |
| 2015/05/25 | 154,800 | 154,900 | 153,900 | 154,400 | 824 |
| 2015/05/22 | 153,000 | 153,800 | 152,800 | 153,400 | 642 |
| 2015/05/21 | 153,100 | 153,600 | 153,000 | 153,500 | 1,229 |
| 2015/05/20 | 153,400 | 153,900 | 152,500 | 153,800 | 958 |
| 2015/05/19 | 153,700 | 154,000 | 153,400 | 153,400 | 804 |
| 2015/05/18 | 153,800 | 153,800 | 153,100 | 153,800 | 607 |
| 2015/05/15 | 154,500 | 154,500 | 153,300 | 153,400 | 825 |
| 2015/05/14 | 152,200 | 154,000 | 152,200 | 153,300 | 871 |
| 2015/05/13 | 153,600 | 153,600 | 152,200 | 152,700 | 736 |
| 2015/05/12 | 153,500 | 154,900 | 152,000 | 153,600 | 1,247 |
| 2015/05/11 | 150,700 | 154,300 | 150,700 | 153,500 | 1,116 |
| 2015/05/08 | 150,300 | 152,500 | 150,100 | 151,800 | 1,164 |
| 2015/05/07 | 151,100 | 151,600 | 149,900 | 150,000 | 1,844 |
| 2015/05/01 | 153,000 | 153,000 | 149,500 | 150,700 | 1,936 |
| 2015/04/30 | 152,500 | 153,100 | 151,200 | 152,400 | 1,043 |
| 2015/04/28 | 154,700 | 154,700 | 152,900 | 152,900 | 884 |
| 2015/04/27 | 152,900 | 154,600 | 152,500 | 154,000 | 1,873 |
| 2015/04/24 | 150,800 | 153,000 | 150,800 | 152,300 | 962 |
| 2015/04/23 | 150,500 | 151,300 | 150,300 | 150,900 | 1,170 |
| 2015/04/22 | 150,700 | 152,000 | 150,200 | 150,200 | 928 |
| 2015/04/21 | 150,700 | 151,700 | 149,800 | 150,700 | 968 |
| 2015/04/20 | 152,900 | 152,900 | 149,300 | 150,200 | 1,596 |
| 2015/04/17 | 153,200 | 153,500 | 152,500 | 153,000 | 862 |
| 2015/04/16 | 151,500 | 153,500 | 150,200 | 152,800 | 1,293 |
| 2015/04/15 | 151,400 | 151,600 | 150,200 | 151,600 | 655 |
| 2015/04/14 | 151,000 | 151,600 | 150,000 | 151,200 | 654 |
| 2015/04/13 | 150,900 | 151,200 | 149,000 | 151,200 | 1,520 |
| 2015/04/10 | 150,000 | 150,700 | 149,000 | 150,700 | 1,422 |
| 2015/04/09 | 149,200 | 150,300 | 148,700 | 150,300 | 1,218 |
| 2015/04/08 | 150,200 | 150,200 | 148,500 | 149,200 | 1,544 |
| 2015/04/07 | 149,600 | 150,400 | 147,900 | 150,400 | 1,215 |
| 2015/04/06 | 149,500 | 149,700 | 147,600 | 148,500 | 1,203 |
| 2015/04/03 | 150,000 | 150,800 | 148,700 | 149,500 | 556 |
| 2015/04/02 | 150,500 | 151,000 | 147,500 | 151,000 | 1,509 |
| 2015/04/01 | 151,200 | 151,200 | 147,800 | 148,500 | 2,235 |
| 2015/03/31 | 150,900 | 152,500 | 150,900 | 151,500 | 1,738 |
| 2015/03/30 | 150,000 | 152,500 | 149,600 | 151,000 | 2,626 |
| 2015/03/27 | 146,900 | 149,200 | 146,100 | 149,000 | 1,113 |
| 2015/03/26 | 150,500 | 150,700 | 146,500 | 146,500 | 2,328 |
| 2015/03/25 | 148,000 | 150,400 | 147,900 | 150,300 | 680 |
| 2015/03/24 | 146,200 | 147,600 | 145,000 | 147,400 | 1,142 |
| 2015/03/23 | 145,900 | 147,400 | 145,700 | 146,800 | 603 |
| 2015/03/20 | 144,600 | 146,600 | 143,500 | 145,900 | 911 |
| 2015/03/19 | 146,200 | 146,800 | 144,500 | 144,600 | 1,477 |
| 2015/03/18 | 143,300 | 145,000 | 143,000 | 145,000 | 1,831 |
| 2015/03/17 | 144,200 | 144,800 | 143,000 | 143,700 | 1,607 |
| 2015/03/16 | 145,000 | 145,000 | 143,500 | 144,100 | 1,156 |
| 2015/03/13 | 144,900 | 145,300 | 144,000 | 144,900 | 1,829 |
| 2015/03/12 | 145,200 | 146,400 | 144,600 | 144,600 | 2,274 |
| 2015/03/11 | 146,000 | 147,200 | 145,000 | 145,500 | 1,652 |
| 2015/03/10 | 147,300 | 148,100 | 146,300 | 147,100 | 1,722 |
| 2015/03/09 | 149,200 | 149,500 | 147,300 | 147,900 | 1,457 |
| 2015/03/06 | 152,000 | 152,400 | 149,400 | 149,500 | 1,566 |
| 2015/03/05 | 151,100 | 151,600 | 148,200 | 151,100 | 2,253 |
| 2015/03/04 | 150,500 | 151,900 | 149,100 | 151,600 | 1,829 |
| 2015/03/03 | 153,000 | 153,100 | 150,500 | 151,400 | 1,356 |
| 2015/03/02 | 154,800 | 156,500 | 151,900 | 151,900 | 1,892 |
| 2015/02/27 | 154,000 | 156,700 | 152,900 | 154,300 | 2,175 |
| 2015/02/26 | 151,000 | 154,000 | 149,200 | 152,000 | 1,499 |
| 2015/02/25 | 150,500 | 150,900 | 148,900 | 150,800 | 1,068 |
| 2015/02/24 | 150,000 | 151,000 | 148,800 | 150,500 | 1,105 |
| 2015/02/23 | 148,500 | 150,000 | 147,800 | 150,000 | 1,130 |
| 2015/02/20 | 150,700 | 150,700 | 147,600 | 148,500 | 1,603 |
| 2015/02/19 | 151,700 | 151,800 | 150,100 | 150,700 | 1,186 |
| 2015/02/18 | 151,200 | 151,600 | 149,600 | 151,000 | 1,169 |
| 2015/02/17 | 148,300 | 150,900 | 147,500 | 150,400 | 1,073 |
| 2015/02/16 | 148,600 | 150,000 | 147,700 | 149,300 | 1,164 |
| 2015/02/13 | 150,800 | 151,000 | 148,000 | 148,600 | 1,126 |
| 2015/02/12 | 147,100 | 150,800 | 147,100 | 150,800 | 1,501 |
| 2015/02/10 | 149,700 | 149,700 | 146,100 | 147,000 | 2,076 |
| 2015/02/09 | 154,700 | 154,700 | 146,000 | 148,800 | 3,121 |
| 2015/02/06 | 151,900 | 154,900 | 150,900 | 154,700 | 1,560 |
| 2015/02/05 | 147,100 | 151,900 | 146,300 | 150,500 | 1,583 |
| 2015/02/04 | 145,700 | 148,800 | 144,600 | 148,000 | 1,820 |
| 2015/02/03 | 148,900 | 149,300 | 145,000 | 146,100 | 2,676 |
| 2015/02/02 | 154,100 | 154,100 | 148,800 | 150,400 | 2,208 |
| 2015/01/30 | 154,400 | 155,300 | 153,000 | 153,000 | 1,169 |
| 2015/01/29 | 157,000 | 157,600 | 151,500 | 154,400 | 3,296 |
| 2015/01/28 | 159,000 | 160,000 | 157,500 | 157,600 | 1,285 |
| 2015/01/27 | 160,800 | 163,300 | 159,100 | 159,300 | 1,498 |
| 2015/01/26 | 162,700 | 163,500 | 160,900 | 161,600 | 1,152 |
| 2015/01/23 | 160,500 | 164,300 | 160,200 | 163,500 | 1,466 |
| 2015/01/22 | 164,300 | 164,300 | 160,600 | 160,600 | 1,406 |
| 2015/01/21 | 165,000 | 167,600 | 164,100 | 164,300 | 1,444 |
| 2015/01/20 | 164,500 | 166,700 | 163,100 | 165,000 | 1,255 |
| 2015/01/19 | 166,900 | 168,100 | 163,600 | 163,900 | 1,610 |
| 2015/01/16 | 167,200 | 168,000 | 162,200 | 164,400 | 3,263 |
| 2015/01/15 | 166,700 | 168,800 | 166,300 | 167,200 | 2,269 |
| 2015/01/14 | 163,300 | 167,000 | 161,800 | 166,500 | 2,983 |
| 2015/01/13 | 163,100 | 163,700 | 161,200 | 163,500 | 1,860 |
| 2015/01/09 | 160,500 | 164,300 | 160,000 | 163,000 | 3,429 |
| 2015/01/08 | 157,700 | 163,700 | 156,600 | 160,700 | 2,886 |
| 2015/01/07 | 152,200 | 157,700 | 152,200 | 156,300 | 2,179 |
| 2015/01/06 | 152,800 | 153,800 | 151,000 | 152,600 | 1,536 |
| 2015/01/05 | 152,700 | 153,900 | 151,200 | 153,000 | 1,895 |