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 |
|---|---|---|---|---|---|
| 2016/12/30 | 145,800 | 147,100 | 145,700 | 146,100 | 1,814 |
| 2016/12/29 | 146,000 | 146,100 | 144,900 | 145,000 | 1,251 |
| 2016/12/28 | 146,300 | 146,800 | 145,600 | 146,200 | 2,139 |
| 2016/12/27 | 145,000 | 146,900 | 144,700 | 146,300 | 1,958 |
| 2016/12/26 | 146,000 | 146,300 | 143,900 | 146,200 | 1,703 |
| 2016/12/22 | 144,700 | 147,300 | 144,600 | 146,700 | 1,594 |
| 2016/12/21 | 144,700 | 145,500 | 143,000 | 144,700 | 1,387 |
| 2016/12/20 | 144,200 | 146,100 | 142,100 | 145,600 | 1,479 |
| 2016/12/19 | 141,400 | 144,600 | 141,300 | 143,100 | 1,907 |
| 2016/12/16 | 141,500 | 141,700 | 140,100 | 141,400 | 1,126 |
| 2016/12/15 | 141,400 | 142,000 | 140,700 | 141,400 | 1,025 |
| 2016/12/14 | 142,700 | 143,200 | 141,500 | 141,800 | 1,068 |
| 2016/12/13 | 144,500 | 144,800 | 142,500 | 142,500 | 1,345 |
| 2016/12/12 | 144,700 | 145,800 | 143,900 | 144,000 | 1,191 |
| 2016/12/09 | 145,800 | 146,300 | 144,600 | 145,000 | 1,384 |
| 2016/12/08 | 145,300 | 146,700 | 144,900 | 145,800 | 899 |
| 2016/12/07 | 145,000 | 146,000 | 145,000 | 145,300 | 853 |
| 2016/12/06 | 144,800 | 146,500 | 144,500 | 145,400 | 1,396 |
| 2016/12/05 | 146,100 | 147,000 | 144,400 | 144,800 | 863 |
| 2016/12/02 | 147,600 | 147,600 | 146,200 | 146,500 | 787 |
| 2016/12/01 | 148,500 | 148,900 | 146,800 | 146,800 | 1,137 |
| 2016/11/30 | 146,100 | 149,400 | 146,100 | 149,200 | 3,446 |
| 2016/11/29 | 145,100 | 146,000 | 144,400 | 145,800 | 1,794 |
| 2016/11/28 | 140,300 | 145,800 | 140,300 | 145,000 | 2,192 |
| 2016/11/25 | 144,500 | 145,500 | 144,300 | 144,300 | 2,035 |
| 2016/11/24 | 144,800 | 145,700 | 144,400 | 145,300 | 2,270 |
| 2016/11/22 | 146,200 | 146,200 | 144,600 | 145,000 | 1,738 |
| 2016/11/21 | 146,400 | 147,300 | 145,400 | 145,800 | 1,124 |
| 2016/11/18 | 147,400 | 147,400 | 146,000 | 146,200 | 1,548 |
| 2016/11/17 | 145,500 | 148,000 | 145,500 | 147,400 | 1,836 |
| 2016/11/16 | 146,500 | 146,800 | 144,200 | 146,500 | 2,245 |
| 2016/11/15 | 148,000 | 148,000 | 145,900 | 146,700 | 980 |
| 2016/11/14 | 147,000 | 148,000 | 146,200 | 146,700 | 1,071 |
| 2016/11/11 | 147,300 | 148,900 | 146,000 | 148,100 | 1,659 |
| 2016/11/10 | 147,800 | 149,600 | 147,500 | 147,700 | 1,549 |
| 2016/11/09 | 147,300 | 148,800 | 141,600 | 148,000 | 2,174 |
| 2016/11/08 | 147,500 | 148,000 | 146,900 | 147,300 | 831 |
| 2016/11/07 | 147,500 | 148,700 | 146,000 | 147,300 | 1,389 |
| 2016/11/04 | 145,600 | 147,500 | 145,600 | 146,600 | 823 |
| 2016/11/02 | 149,300 | 149,300 | 145,900 | 147,500 | 1,835 |
| 2016/11/01 | 149,800 | 149,800 | 148,000 | 148,500 | 1,940 |
| 2016/10/31 | 148,500 | 150,000 | 148,200 | 149,600 | 2,100 |
| 2016/10/28 | 150,000 | 150,000 | 148,100 | 149,100 | 1,694 |
| 2016/10/27 | 149,300 | 151,100 | 147,800 | 151,000 | 3,029 |
| 2016/10/26 | 146,000 | 149,500 | 146,000 | 149,400 | 3,496 |
| 2016/10/25 | 144,700 | 145,600 | 143,800 | 145,300 | 1,089 |
| 2016/10/24 | 144,600 | 145,200 | 143,700 | 144,700 | 1,283 |
| 2016/10/21 | 144,300 | 144,900 | 143,100 | 144,400 | 1,310 |
| 2016/10/20 | 142,800 | 144,300 | 142,600 | 144,200 | 3,195 |
| 2016/10/19 | 141,000 | 142,400 | 140,700 | 142,300 | 860 |
| 2016/10/18 | 141,900 | 141,900 | 140,000 | 140,700 | 934 |
| 2016/10/17 | 139,300 | 141,700 | 139,300 | 141,400 | 923 |
| 2016/10/14 | 139,000 | 141,000 | 138,700 | 140,000 | 1,298 |
| 2016/10/13 | 138,600 | 139,300 | 138,000 | 138,800 | 732 |
| 2016/10/12 | 138,700 | 139,400 | 138,000 | 138,000 | 939 |
| 2016/10/11 | 139,000 | 139,800 | 138,400 | 139,800 | 1,005 |
| 2016/10/07 | 140,000 | 140,000 | 139,000 | 139,500 | 844 |
| 2016/10/06 | 140,000 | 140,500 | 139,000 | 139,400 | 1,011 |
| 2016/10/05 | 137,400 | 140,500 | 137,300 | 140,000 | 1,339 |
| 2016/10/04 | 138,500 | 139,500 | 137,100 | 137,300 | 1,113 |
| 2016/10/03 | 138,200 | 138,300 | 137,500 | 137,800 | 583 |
| 2016/09/30 | 136,500 | 138,200 | 136,100 | 137,300 | 1,253 |
| 2016/09/29 | 137,300 | 137,900 | 136,100 | 136,100 | 1,134 |
| 2016/09/28 | 138,200 | 138,600 | 136,100 | 137,300 | 1,089 |
| 2016/09/27 | 140,900 | 140,900 | 137,600 | 137,600 | 1,269 |
| 2016/09/26 | 139,500 | 141,500 | 139,400 | 140,900 | 1,021 |
| 2016/09/23 | 138,800 | 141,100 | 138,700 | 138,800 | 1,074 |
| 2016/09/21 | 138,500 | 139,900 | 137,900 | 139,500 | 648 |
| 2016/09/20 | 139,100 | 140,000 | 137,700 | 137,700 | 887 |
| 2016/09/16 | 139,100 | 140,100 | 138,400 | 139,100 | 928 |
| 2016/09/15 | 138,700 | 140,300 | 137,400 | 139,300 | 1,327 |
| 2016/09/14 | 141,500 | 142,000 | 138,600 | 139,200 | 1,453 |
| 2016/09/13 | 140,100 | 142,000 | 139,400 | 141,800 | 1,106 |
| 2016/09/12 | 139,400 | 141,000 | 138,900 | 140,000 | 1,237 |
| 2016/09/09 | 142,000 | 142,100 | 140,300 | 140,400 | 810 |
| 2016/09/08 | 140,900 | 142,800 | 140,900 | 141,900 | 844 |
| 2016/09/07 | 140,100 | 142,700 | 139,800 | 141,700 | 817 |
| 2016/09/06 | 139,500 | 142,000 | 139,200 | 141,600 | 989 |
| 2016/09/05 | 139,500 | 140,100 | 139,300 | 139,300 | 565 |
| 2016/09/02 | 140,400 | 140,500 | 138,700 | 140,100 | 1,313 |
| 2016/09/01 | 140,300 | 141,500 | 139,600 | 139,700 | 964 |
| 2016/08/31 | 140,900 | 141,700 | 140,400 | 141,600 | 1,158 |
| 2016/08/30 | 142,600 | 142,700 | 140,300 | 141,500 | 1,034 |
| 2016/08/29 | 143,000 | 143,100 | 141,800 | 142,800 | 1,011 |
| 2016/08/26 | 141,800 | 143,400 | 141,700 | 142,600 | 1,425 |
| 2016/08/25 | 142,000 | 142,800 | 141,500 | 142,500 | 1,252 |
| 2016/08/24 | 140,400 | 142,000 | 140,100 | 141,900 | 1,290 |
| 2016/08/23 | 141,000 | 141,700 | 140,200 | 141,000 | 1,008 |
| 2016/08/22 | 141,600 | 141,600 | 140,700 | 141,000 | 675 |
| 2016/08/19 | 141,800 | 142,600 | 141,200 | 141,800 | 1,078 |
| 2016/08/18 | 140,000 | 141,900 | 138,700 | 141,900 | 1,280 |
| 2016/08/17 | 140,400 | 141,900 | 139,500 | 141,200 | 1,150 |
| 2016/08/16 | 142,400 | 142,600 | 140,500 | 141,000 | 1,178 |
| 2016/08/15 | 141,400 | 142,800 | 141,200 | 142,500 | 896 |
| 2016/08/12 | 142,100 | 142,200 | 141,200 | 141,400 | 1,271 |
| 2016/08/10 | 142,000 | 142,200 | 141,300 | 141,600 | 728 |
| 2016/08/09 | 141,900 | 142,200 | 141,000 | 142,000 | 988 |
| 2016/08/08 | 141,400 | 142,000 | 140,700 | 141,800 | 965 |
| 2016/08/05 | 142,300 | 142,300 | 139,700 | 140,900 | 1,273 |
| 2016/08/04 | 141,500 | 142,400 | 140,300 | 141,900 | 1,285 |
| 2016/08/03 | 141,100 | 141,800 | 140,100 | 141,500 | 1,552 |
| 2016/08/02 | 140,500 | 141,900 | 138,600 | 141,100 | 1,591 |
| 2016/08/01 | 141,600 | 142,100 | 140,100 | 142,000 | 1,574 |
| 2016/07/29 | 141,700 | 142,000 | 139,000 | 141,700 | 1,889 |
| 2016/07/28 | 138,000 | 142,500 | 137,200 | 142,200 | 2,551 |
| 2016/07/27 | 136,900 | 138,900 | 135,700 | 138,100 | 2,921 |
| 2016/07/26 | 136,700 | 137,100 | 136,000 | 136,700 | 1,790 |
| 2016/07/25 | 135,500 | 137,700 | 135,100 | 136,400 | 2,166 |
| 2016/07/22 | 136,500 | 136,600 | 132,700 | 135,800 | 2,255 |
| 2016/07/21 | 136,600 | 137,000 | 135,500 | 135,500 | 1,732 |
| 2016/07/20 | 137,000 | 137,400 | 136,500 | 136,900 | 2,641 |
| 2016/07/19 | 136,000 | 137,400 | 135,900 | 137,200 | 1,862 |
| 2016/07/15 | 136,200 | 137,000 | 135,900 | 136,200 | 1,624 |
| 2016/07/14 | 133,700 | 136,700 | 133,400 | 136,600 | 1,421 |
| 2016/07/13 | 134,700 | 134,700 | 132,500 | 133,100 | 907 |
| 2016/07/12 | 132,900 | 134,900 | 132,700 | 134,200 | 1,024 |
| 2016/07/11 | 132,500 | 134,100 | 132,500 | 133,000 | 651 |
| 2016/07/08 | 134,300 | 134,700 | 132,400 | 132,400 | 1,031 |
| 2016/07/07 | 132,200 | 134,400 | 130,600 | 134,400 | 1,483 |
| 2016/07/06 | 131,800 | 132,600 | 129,600 | 131,900 | 1,469 |
| 2016/07/05 | 131,200 | 132,500 | 130,500 | 131,900 | 785 |
| 2016/07/04 | 132,800 | 133,300 | 130,600 | 130,600 | 1,554 |
| 2016/07/01 | 131,500 | 132,700 | 130,200 | 132,700 | 1,499 |
| 2016/06/30 | 127,500 | 131,900 | 127,500 | 130,900 | 2,856 |
| 2016/06/29 | 128,700 | 129,000 | 125,700 | 126,000 | 1,744 |
| 2016/06/28 | 123,800 | 128,200 | 122,600 | 128,100 | 2,538 |
| 2016/06/27 | 121,600 | 125,800 | 121,300 | 123,400 | 2,433 |
| 2016/06/24 | 125,600 | 125,900 | 120,300 | 120,300 | 2,300 |
| 2016/06/23 | 126,800 | 127,000 | 124,100 | 125,600 | 2,030 |
| 2016/06/22 | 129,900 | 130,600 | 126,000 | 126,700 | 2,819 |
| 2016/06/21 | 128,300 | 130,100 | 128,200 | 129,700 | 559 |
| 2016/06/20 | 129,500 | 130,600 | 127,700 | 128,100 | 2,006 |
| 2016/06/17 | 128,000 | 129,800 | 128,000 | 128,400 | 1,131 |
| 2016/06/16 | 129,200 | 131,300 | 128,600 | 128,600 | 927 |
| 2016/06/15 | 131,000 | 131,000 | 129,200 | 129,400 | 1,236 |
| 2016/06/14 | 132,000 | 132,300 | 130,300 | 130,300 | 1,002 |
| 2016/06/13 | 133,200 | 133,400 | 132,100 | 132,300 | 535 |
| 2016/06/10 | 133,800 | 134,400 | 133,100 | 134,100 | 813 |
| 2016/06/09 | 132,800 | 134,400 | 132,700 | 134,400 | 685 |
| 2016/06/08 | 132,600 | 133,500 | 132,300 | 133,500 | 827 |
| 2016/06/07 | 131,700 | 132,600 | 131,300 | 132,600 | 630 |
| 2016/06/06 | 132,500 | 132,500 | 131,200 | 131,600 | 1,373 |
| 2016/06/03 | 133,000 | 133,500 | 131,800 | 132,400 | 1,426 |
| 2016/06/02 | 134,900 | 134,900 | 132,400 | 132,400 | 1,257 |
| 2016/06/01 | 133,200 | 135,000 | 133,200 | 134,900 | 950 |
| 2016/05/31 | 132,800 | 134,100 | 132,700 | 134,100 | 1,482 |
| 2016/05/30 | 134,000 | 134,200 | 133,000 | 133,100 | 1,232 |
| 2016/05/27 | 131,100 | 135,200 | 131,100 | 134,500 | 4,327 |
| 2016/05/26 | 137,400 | 137,800 | 136,200 | 136,300 | 5,112 |
| 2016/05/25 | 137,000 | 137,200 | 136,200 | 137,200 | 2,097 |
| 2016/05/24 | 136,000 | 137,300 | 136,000 | 136,900 | 1,189 |
| 2016/05/23 | 136,000 | 136,500 | 135,700 | 136,100 | 3,791 |
| 2016/05/20 | 135,900 | 136,500 | 135,800 | 136,500 | 1,060 |
| 2016/05/19 | 135,900 | 136,200 | 135,600 | 135,800 | 2,585 |
| 2016/05/18 | 136,000 | 136,500 | 135,900 | 136,300 | 2,288 |
| 2016/05/17 | 136,400 | 136,900 | 136,100 | 136,600 | 2,176 |
| 2016/05/16 | 136,500 | 136,600 | 135,800 | 136,400 | 1,392 |
| 2016/05/13 | 136,000 | 136,500 | 135,300 | 136,000 | 2,211 |
| 2016/05/12 | 136,100 | 136,400 | 135,700 | 136,300 | 1,869 |
| 2016/05/11 | 136,800 | 137,700 | 135,900 | 136,300 | 2,394 |
| 2016/05/10 | 136,200 | 137,700 | 135,800 | 137,700 | 2,665 |
| 2016/05/09 | 135,400 | 137,400 | 135,400 | 137,000 | 1,021 |
| 2016/05/06 | 136,200 | 136,700 | 135,400 | 135,800 | 1,031 |
| 2016/05/02 | 135,800 | 135,900 | 134,800 | 135,500 | 2,271 |
| 2016/04/28 | 137,600 | 137,800 | 135,100 | 136,600 | 3,575 |
| 2016/04/27 | 138,700 | 138,900 | 137,600 | 138,300 | 1,425 |
| 2016/04/26 | 139,700 | 140,100 | 137,900 | 138,600 | 1,647 |
| 2016/04/25 | 138,300 | 139,000 | 137,800 | 138,500 | 1,983 |
| 2016/04/22 | 136,400 | 139,500 | 136,400 | 138,200 | 1,947 |
| 2016/04/21 | 136,600 | 137,900 | 136,300 | 137,500 | 767 |
| 2016/04/20 | 136,800 | 137,800 | 136,400 | 136,400 | 1,040 |
| 2016/04/19 | 137,800 | 138,300 | 137,200 | 137,200 | 1,008 |
| 2016/04/18 | 136,900 | 138,500 | 136,900 | 137,800 | 1,370 |
| 2016/04/15 | 138,100 | 139,000 | 137,600 | 139,000 | 712 |
| 2016/04/14 | 138,000 | 138,500 | 137,200 | 138,500 | 1,305 |
| 2016/04/13 | 135,600 | 137,600 | 135,300 | 137,600 | 1,086 |
| 2016/04/12 | 137,400 | 137,600 | 136,000 | 136,000 | 954 |
| 2016/04/11 | 138,000 | 138,000 | 136,800 | 137,400 | 532 |
| 2016/04/08 | 137,000 | 138,100 | 136,500 | 137,400 | 886 |
| 2016/04/07 | 137,200 | 139,000 | 136,800 | 137,400 | 851 |
| 2016/04/06 | 138,400 | 139,100 | 137,100 | 137,200 | 1,002 |
| 2016/04/05 | 138,800 | 139,600 | 138,600 | 139,200 | 1,922 |
| 2016/04/04 | 136,500 | 138,900 | 136,000 | 138,900 | 1,856 |
| 2016/04/01 | 137,800 | 138,100 | 134,700 | 134,800 | 1,827 |
| 2016/03/31 | 137,700 | 138,800 | 136,600 | 137,400 | 600 |
| 2016/03/30 | 136,300 | 138,800 | 135,100 | 137,000 | 1,833 |
| 2016/03/29 | 134,800 | 137,000 | 134,400 | 136,300 | 988 |
| 2016/03/28 | 135,200 | 136,000 | 133,800 | 134,400 | 949 |
| 2016/03/25 | 134,600 | 137,100 | 133,900 | 136,000 | 1,135 |
| 2016/03/24 | 137,000 | 137,000 | 134,500 | 134,500 | 1,294 |
| 2016/03/23 | 137,400 | 139,400 | 135,900 | 136,800 | 3,214 |
| 2016/03/22 | 135,600 | 136,200 | 134,000 | 135,700 | 1,887 |
| 2016/03/18 | 135,600 | 136,600 | 135,000 | 135,100 | 1,100 |
| 2016/03/17 | 136,800 | 137,600 | 136,300 | 136,600 | 1,727 |
| 2016/03/16 | 137,300 | 137,900 | 135,500 | 135,900 | 1,277 |
| 2016/03/15 | 136,400 | 138,900 | 136,400 | 137,900 | 1,668 |
| 2016/03/14 | 139,200 | 139,300 | 136,300 | 136,500 | 1,053 |
| 2016/03/11 | 134,300 | 139,300 | 133,900 | 139,300 | 2,210 |
| 2016/03/10 | 136,000 | 136,600 | 134,400 | 134,400 | 1,162 |
| 2016/03/09 | 137,800 | 138,500 | 135,200 | 136,000 | 1,065 |
| 2016/03/08 | 136,300 | 139,500 | 136,300 | 137,800 | 1,334 |
| 2016/03/07 | 135,500 | 137,400 | 135,000 | 136,600 | 1,797 |
| 2016/03/04 | 135,600 | 136,200 | 134,500 | 135,900 | 3,003 |
| 2016/03/03 | 137,200 | 139,800 | 135,200 | 136,200 | 2,104 |
| 2016/03/02 | 138,900 | 140,600 | 137,600 | 138,200 | 2,068 |
| 2016/03/01 | 135,000 | 137,200 | 134,500 | 136,600 | 1,454 |
| 2016/02/29 | 137,200 | 138,000 | 135,900 | 136,000 | 2,185 |
| 2016/02/26 | 138,900 | 141,800 | 133,500 | 137,600 | 2,844 |
| 2016/02/25 | 139,700 | 140,500 | 138,000 | 139,500 | 1,315 |
| 2016/02/24 | 135,900 | 139,800 | 135,600 | 138,900 | 2,404 |
| 2016/02/23 | 136,000 | 137,400 | 135,400 | 135,500 | 1,707 |
| 2016/02/22 | 135,000 | 137,900 | 134,300 | 136,000 | 1,778 |
| 2016/02/19 | 130,800 | 134,800 | 130,100 | 134,800 | 1,149 |
| 2016/02/18 | 132,200 | 133,900 | 130,000 | 130,400 | 2,644 |
| 2016/02/17 | 131,400 | 133,400 | 128,800 | 129,600 | 1,179 |
| 2016/02/16 | 129,700 | 134,700 | 129,700 | 130,500 | 1,914 |
| 2016/02/15 | 130,000 | 131,000 | 125,300 | 129,700 | 2,444 |
| 2016/02/12 | 123,300 | 126,100 | 121,900 | 122,400 | 1,816 |
| 2016/02/10 | 132,000 | 132,000 | 124,000 | 126,800 | 2,433 |
| 2016/02/09 | 131,200 | 133,000 | 129,000 | 129,000 | 2,770 |
| 2016/02/08 | 129,700 | 132,800 | 128,700 | 131,100 | 1,776 |
| 2016/02/05 | 131,500 | 133,200 | 128,600 | 129,800 | 1,962 |
| 2016/02/04 | 132,500 | 134,200 | 131,300 | 133,300 | 2,915 |
| 2016/02/03 | 131,900 | 132,800 | 129,000 | 132,100 | 2,343 |
| 2016/02/02 | 135,100 | 135,100 | 132,500 | 133,000 | 2,006 |
| 2016/02/01 | 133,000 | 137,500 | 133,000 | 135,100 | 4,765 |
| 2016/01/29 | 124,600 | 130,700 | 123,700 | 130,400 | 1,789 |
| 2016/01/28 | 125,000 | 126,200 | 124,000 | 124,600 | 1,116 |
| 2016/01/27 | 124,500 | 125,800 | 124,300 | 125,200 | 1,070 |
| 2016/01/26 | 122,500 | 124,200 | 121,200 | 123,300 | 687 |
| 2016/01/25 | 121,900 | 123,000 | 120,700 | 121,900 | 829 |
| 2016/01/22 | 119,200 | 121,300 | 119,200 | 120,400 | 1,225 |
| 2016/01/21 | 119,400 | 120,800 | 118,000 | 119,200 | 1,597 |
| 2016/01/20 | 122,700 | 122,900 | 119,300 | 119,300 | 1,056 |
| 2016/01/19 | 123,300 | 123,300 | 121,300 | 122,400 | 1,123 |
| 2016/01/18 | 121,600 | 124,400 | 120,800 | 122,100 | 1,377 |
| 2016/01/15 | 127,400 | 127,400 | 123,400 | 123,400 | 1,232 |
| 2016/01/14 | 124,500 | 125,700 | 121,700 | 125,100 | 1,680 |
| 2016/01/13 | 123,500 | 126,000 | 122,800 | 125,400 | 1,311 |
| 2016/01/12 | 125,000 | 125,000 | 121,500 | 121,900 | 1,735 |
| 2016/01/08 | 126,900 | 127,800 | 125,800 | 126,700 | 1,142 |
| 2016/01/07 | 127,200 | 127,400 | 126,300 | 127,400 | 769 |
| 2016/01/06 | 127,300 | 128,300 | 127,000 | 127,200 | 907 |
| 2016/01/05 | 127,900 | 128,000 | 125,800 | 127,500 | 998 |
| 2016/01/04 | 127,800 | 128,000 | 125,100 | 128,000 | 1,372 |