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 |
|---|---|---|---|---|---|
| 2017/12/29 | 130,400 | 131,000 | 130,300 | 130,300 | 883 |
| 2017/12/28 | 130,700 | 131,200 | 130,300 | 130,600 | 738 |
| 2017/12/27 | 130,500 | 131,300 | 130,300 | 131,300 | 1,010 |
| 2017/12/26 | 130,500 | 130,900 | 130,100 | 130,300 | 1,584 |
| 2017/12/25 | 130,600 | 130,900 | 130,400 | 130,700 | 1,577 |
| 2017/12/22 | 130,900 | 131,200 | 130,500 | 130,800 | 892 |
| 2017/12/21 | 131,200 | 131,500 | 130,800 | 131,200 | 1,251 |
| 2017/12/20 | 131,600 | 131,800 | 131,000 | 131,200 | 1,157 |
| 2017/12/19 | 131,400 | 131,800 | 130,800 | 131,800 | 1,576 |
| 2017/12/18 | 131,300 | 132,100 | 131,300 | 132,100 | 792 |
| 2017/12/15 | 132,200 | 132,200 | 131,100 | 131,300 | 1,238 |
| 2017/12/14 | 131,400 | 132,400 | 131,300 | 132,300 | 1,816 |
| 2017/12/13 | 130,500 | 131,400 | 130,500 | 131,400 | 1,413 |
| 2017/12/12 | 130,800 | 131,100 | 130,400 | 130,400 | 1,454 |
| 2017/12/11 | 131,200 | 131,400 | 130,600 | 130,800 | 1,575 |
| 2017/12/08 | 130,200 | 131,400 | 130,100 | 130,900 | 2,617 |
| 2017/12/07 | 130,200 | 130,600 | 130,100 | 130,600 | 1,172 |
| 2017/12/06 | 130,300 | 130,500 | 129,900 | 130,500 | 1,682 |
| 2017/12/05 | 130,500 | 130,700 | 130,200 | 130,400 | 865 |
| 2017/12/04 | 131,200 | 131,400 | 130,300 | 130,600 | 1,652 |
| 2017/12/01 | 130,900 | 131,400 | 130,100 | 131,400 | 2,629 |
| 2017/11/30 | 130,100 | 130,900 | 129,900 | 130,900 | 2,601 |
| 2017/11/29 | 130,700 | 131,400 | 130,100 | 130,100 | 2,140 |
| 2017/11/28 | 130,200 | 131,200 | 130,100 | 131,000 | 3,220 |
| 2017/11/27 | 133,700 | 133,900 | 133,000 | 133,600 | 2,770 |
| 2017/11/24 | 133,700 | 133,800 | 133,100 | 133,200 | 1,300 |
| 2017/11/22 | 134,200 | 134,800 | 132,600 | 133,000 | 1,890 |
| 2017/11/21 | 132,400 | 133,900 | 132,200 | 133,400 | 3,406 |
| 2017/11/20 | 132,100 | 132,500 | 131,600 | 131,800 | 2,261 |
| 2017/11/17 | 130,400 | 131,900 | 130,400 | 131,200 | 2,794 |
| 2017/11/16 | 130,300 | 130,900 | 130,000 | 130,600 | 2,116 |
| 2017/11/15 | 130,700 | 130,700 | 130,000 | 130,300 | 2,671 |
| 2017/11/14 | 131,200 | 131,400 | 130,300 | 130,400 | 3,859 |
| 2017/11/13 | 131,500 | 132,200 | 131,000 | 131,100 | 2,030 |
| 2017/11/10 | 131,500 | 131,700 | 131,000 | 131,000 | 3,005 |
| 2017/11/09 | 132,000 | 132,100 | 131,600 | 131,600 | 1,823 |
| 2017/11/08 | 132,000 | 132,400 | 132,000 | 132,000 | 1,366 |
| 2017/11/07 | 132,200 | 132,400 | 131,900 | 132,300 | 1,382 |
| 2017/11/06 | 132,200 | 132,400 | 132,000 | 132,000 | 1,409 |
| 2017/11/02 | 131,700 | 132,600 | 131,700 | 132,200 | 1,370 |
| 2017/11/01 | 132,300 | 132,500 | 131,700 | 131,700 | 1,135 |
| 2017/10/31 | 132,300 | 132,700 | 132,000 | 132,000 | 901 |
| 2017/10/30 | 132,500 | 133,000 | 132,000 | 132,300 | 1,166 |
| 2017/10/27 | 132,000 | 133,100 | 132,000 | 132,300 | 1,349 |
| 2017/10/26 | 132,100 | 132,400 | 131,800 | 132,000 | 752 |
| 2017/10/25 | 132,700 | 132,800 | 132,000 | 132,000 | 796 |
| 2017/10/24 | 132,100 | 133,600 | 131,800 | 132,400 | 1,067 |
| 2017/10/23 | 133,000 | 133,100 | 131,700 | 132,200 | 1,162 |
| 2017/10/20 | 133,200 | 133,300 | 132,300 | 132,600 | 1,101 |
| 2017/10/19 | 132,200 | 133,600 | 132,200 | 133,400 | 734 |
| 2017/10/18 | 131,200 | 132,700 | 131,200 | 132,700 | 1,486 |
| 2017/10/17 | 131,600 | 131,900 | 131,000 | 131,600 | 1,564 |
| 2017/10/16 | 132,000 | 132,300 | 131,600 | 132,200 | 776 |
| 2017/10/13 | 131,700 | 131,900 | 131,200 | 131,900 | 1,096 |
| 2017/10/12 | 131,300 | 131,900 | 131,100 | 131,100 | 1,362 |
| 2017/10/11 | 132,300 | 132,800 | 131,300 | 131,300 | 1,258 |
| 2017/10/10 | 133,400 | 133,500 | 132,200 | 132,300 | 1,517 |
| 2017/10/06 | 134,000 | 134,300 | 133,300 | 133,300 | 1,229 |
| 2017/10/05 | 133,300 | 134,300 | 133,300 | 133,900 | 693 |
| 2017/10/04 | 133,700 | 133,800 | 133,100 | 133,800 | 679 |
| 2017/10/03 | 134,500 | 134,500 | 133,300 | 133,800 | 927 |
| 2017/10/02 | 133,900 | 134,300 | 133,300 | 134,100 | 855 |
| 2017/09/29 | 134,100 | 134,400 | 133,500 | 133,900 | 520 |
| 2017/09/28 | 134,200 | 134,600 | 133,600 | 134,100 | 1,140 |
| 2017/09/27 | 136,100 | 136,800 | 134,500 | 135,000 | 646 |
| 2017/09/26 | 135,300 | 136,100 | 135,100 | 136,100 | 627 |
| 2017/09/25 | 133,800 | 137,200 | 133,700 | 136,300 | 1,618 |
| 2017/09/22 | 134,500 | 135,300 | 133,700 | 133,900 | 1,242 |
| 2017/09/21 | 134,100 | 135,900 | 133,300 | 135,100 | 1,095 |
| 2017/09/20 | 134,600 | 134,800 | 133,600 | 134,100 | 1,292 |
| 2017/09/19 | 135,800 | 135,900 | 134,400 | 134,600 | 1,018 |
| 2017/09/15 | 137,000 | 137,000 | 135,400 | 135,400 | 948 |
| 2017/09/14 | 136,300 | 138,100 | 136,000 | 137,000 | 962 |
| 2017/09/13 | 137,100 | 137,500 | 135,600 | 136,700 | 1,001 |
| 2017/09/12 | 136,300 | 137,000 | 136,100 | 136,500 | 836 |
| 2017/09/11 | 136,900 | 137,400 | 136,000 | 136,600 | 837 |
| 2017/09/08 | 136,500 | 137,800 | 136,200 | 136,200 | 1,204 |
| 2017/09/07 | 136,700 | 137,600 | 136,100 | 137,500 | 715 |
| 2017/09/06 | 137,300 | 137,600 | 136,600 | 137,000 | 874 |
| 2017/09/05 | 138,000 | 138,900 | 137,200 | 137,700 | 828 |
| 2017/09/04 | 139,600 | 139,600 | 137,700 | 138,900 | 736 |
| 2017/09/01 | 138,100 | 138,600 | 137,800 | 138,400 | 515 |
| 2017/08/31 | 140,200 | 140,600 | 138,000 | 138,000 | 1,136 |
| 2017/08/30 | 139,600 | 140,300 | 138,700 | 139,200 | 517 |
| 2017/08/29 | 139,800 | 140,100 | 138,800 | 139,500 | 559 |
| 2017/08/28 | 139,200 | 139,900 | 138,100 | 139,900 | 505 |
| 2017/08/25 | 139,900 | 140,000 | 139,000 | 139,900 | 643 |
| 2017/08/24 | 139,200 | 140,200 | 139,100 | 139,500 | 594 |
| 2017/08/23 | 140,200 | 140,400 | 139,300 | 139,600 | 381 |
| 2017/08/22 | 138,800 | 140,700 | 138,200 | 140,200 | 905 |
| 2017/08/21 | 138,700 | 139,300 | 137,800 | 138,900 | 476 |
| 2017/08/18 | 137,500 | 139,600 | 137,500 | 139,000 | 1,112 |
| 2017/08/17 | 137,000 | 138,500 | 137,000 | 138,100 | 1,065 |
| 2017/08/16 | 138,100 | 138,500 | 136,900 | 136,900 | 1,108 |
| 2017/08/15 | 135,500 | 139,300 | 135,400 | 139,300 | 1,725 |
| 2017/08/14 | 135,300 | 136,900 | 135,300 | 136,500 | 1,351 |
| 2017/08/10 | 138,100 | 138,500 | 135,600 | 137,700 | 2,247 |
| 2017/08/09 | 138,900 | 139,700 | 137,900 | 139,200 | 1,001 |
| 2017/08/08 | 138,700 | 139,300 | 138,200 | 138,700 | 695 |
| 2017/08/07 | 139,500 | 140,000 | 138,900 | 138,900 | 763 |
| 2017/08/04 | 140,100 | 140,100 | 139,100 | 139,500 | 948 |
| 2017/08/03 | 139,400 | 140,400 | 139,400 | 140,400 | 676 |
| 2017/08/02 | 141,000 | 141,000 | 139,500 | 139,700 | 1,505 |
| 2017/08/01 | 140,700 | 140,700 | 139,300 | 140,200 | 727 |
| 2017/07/31 | 140,600 | 141,400 | 139,700 | 140,700 | 805 |
| 2017/07/28 | 140,200 | 141,700 | 139,800 | 140,800 | 1,251 |
| 2017/07/27 | 139,900 | 140,800 | 139,300 | 140,200 | 1,012 |
| 2017/07/26 | 141,200 | 141,200 | 139,500 | 139,800 | 866 |
| 2017/07/25 | 137,000 | 141,200 | 137,000 | 141,200 | 2,650 |
| 2017/07/24 | 135,000 | 137,900 | 134,800 | 137,500 | 1,955 |
| 2017/07/21 | 136,500 | 136,500 | 134,900 | 135,000 | 1,556 |
| 2017/07/20 | 133,900 | 136,600 | 132,900 | 136,600 | 3,012 |
| 2017/07/19 | 131,300 | 133,700 | 130,200 | 133,100 | 2,063 |
| 2017/07/18 | 130,800 | 131,400 | 130,100 | 130,700 | 1,396 |
| 2017/07/14 | 134,500 | 134,500 | 130,400 | 130,800 | 2,350 |
| 2017/07/13 | 131,000 | 134,100 | 130,700 | 134,100 | 2,099 |
| 2017/07/12 | 133,000 | 133,000 | 130,600 | 131,100 | 1,931 |
| 2017/07/11 | 133,000 | 134,000 | 132,300 | 133,300 | 1,698 |
| 2017/07/10 | 134,000 | 134,500 | 132,600 | 132,600 | 1,668 |
| 2017/07/07 | 136,700 | 136,800 | 133,900 | 133,900 | 2,157 |
| 2017/07/06 | 137,100 | 137,300 | 135,400 | 136,700 | 2,425 |
| 2017/07/05 | 138,000 | 138,000 | 135,000 | 137,100 | 1,594 |
| 2017/07/04 | 139,000 | 139,900 | 137,600 | 138,000 | 1,093 |
| 2017/07/03 | 138,800 | 139,400 | 138,500 | 138,500 | 729 |
| 2017/06/30 | 138,600 | 139,000 | 138,000 | 138,800 | 1,168 |
| 2017/06/29 | 138,100 | 139,100 | 137,700 | 139,100 | 795 |
| 2017/06/28 | 139,200 | 139,200 | 137,500 | 138,100 | 795 |
| 2017/06/27 | 137,800 | 139,100 | 137,400 | 139,100 | 1,069 |
| 2017/06/26 | 138,500 | 138,500 | 137,500 | 137,600 | 766 |
| 2017/06/23 | 138,500 | 138,700 | 137,700 | 138,500 | 754 |
| 2017/06/22 | 138,700 | 139,600 | 138,500 | 138,500 | 360 |
| 2017/06/21 | 140,000 | 140,000 | 138,400 | 139,200 | 1,008 |
| 2017/06/20 | 139,800 | 139,900 | 138,700 | 139,900 | 757 |
| 2017/06/19 | 137,900 | 139,500 | 137,200 | 139,500 | 1,054 |
| 2017/06/16 | 138,500 | 138,800 | 136,300 | 138,500 | 7,384 |
| 2017/06/15 | 137,200 | 138,000 | 136,400 | 138,000 | 1,992 |
| 2017/06/14 | 138,800 | 139,100 | 136,600 | 137,400 | 2,556 |
| 2017/06/13 | 140,800 | 141,000 | 138,700 | 139,100 | 2,398 |
| 2017/06/12 | 142,000 | 142,100 | 140,800 | 140,800 | 2,134 |
| 2017/06/09 | 142,800 | 143,000 | 141,800 | 141,800 | 1,112 |
| 2017/06/08 | 143,000 | 143,600 | 142,200 | 143,300 | 743 |
| 2017/06/07 | 142,300 | 143,800 | 142,300 | 143,600 | 801 |
| 2017/06/06 | 142,600 | 142,600 | 141,800 | 142,100 | 530 |
| 2017/06/05 | 143,700 | 143,900 | 142,500 | 142,500 | 880 |
| 2017/06/02 | 144,900 | 144,900 | 143,700 | 143,700 | 838 |
| 2017/06/01 | 144,400 | 144,800 | 143,800 | 144,400 | 366 |
| 2017/05/31 | 143,700 | 144,200 | 141,600 | 144,200 | 1,032 |
| 2017/05/30 | 144,700 | 144,700 | 142,300 | 143,000 | 1,808 |
| 2017/05/29 | 145,600 | 146,600 | 143,900 | 144,500 | 2,058 |
| 2017/05/26 | 148,900 | 149,800 | 147,900 | 148,500 | 1,021 |
| 2017/05/25 | 147,300 | 147,900 | 147,200 | 147,900 | 644 |
| 2017/05/24 | 148,000 | 148,300 | 147,200 | 147,200 | 1,547 |
| 2017/05/23 | 147,200 | 147,900 | 147,200 | 147,800 | 1,560 |
| 2017/05/22 | 147,300 | 148,000 | 146,700 | 147,800 | 1,389 |
| 2017/05/19 | 149,000 | 149,100 | 147,100 | 147,600 | 1,501 |
| 2017/05/18 | 147,100 | 149,000 | 147,100 | 149,000 | 996 |
| 2017/05/17 | 147,200 | 148,000 | 147,100 | 148,000 | 741 |
| 2017/05/16 | 147,300 | 148,000 | 147,000 | 147,400 | 758 |
| 2017/05/15 | 148,900 | 150,100 | 147,000 | 147,000 | 1,626 |
| 2017/05/12 | 150,700 | 150,700 | 148,500 | 149,400 | 748 |
| 2017/05/11 | 150,900 | 151,600 | 149,300 | 149,400 | 1,659 |
| 2017/05/10 | 150,900 | 151,500 | 150,400 | 150,900 | 1,584 |
| 2017/05/09 | 150,000 | 151,300 | 149,700 | 150,900 | 1,681 |
| 2017/05/08 | 148,200 | 150,700 | 148,200 | 149,700 | 857 |
| 2017/05/02 | 148,100 | 149,200 | 147,000 | 149,200 | 707 |
| 2017/05/01 | 147,900 | 148,400 | 146,700 | 146,900 | 826 |
| 2017/04/28 | 148,400 | 149,500 | 146,700 | 146,700 | 1,451 |
| 2017/04/27 | 147,500 | 149,300 | 147,500 | 149,300 | 1,105 |
| 2017/04/26 | 147,400 | 147,800 | 146,300 | 147,600 | 972 |
| 2017/04/25 | 146,900 | 147,500 | 145,200 | 146,800 | 1,236 |
| 2017/04/24 | 148,900 | 149,000 | 146,700 | 146,700 | 948 |
| 2017/04/21 | 148,700 | 148,900 | 147,500 | 147,700 | 527 |
| 2017/04/20 | 148,400 | 148,700 | 147,800 | 148,700 | 430 |
| 2017/04/19 | 149,800 | 150,300 | 147,800 | 148,100 | 1,145 |
| 2017/04/18 | 150,400 | 151,200 | 148,700 | 149,800 | 877 |
| 2017/04/17 | 147,600 | 150,100 | 147,500 | 150,100 | 725 |
| 2017/04/14 | 145,500 | 148,700 | 145,300 | 148,300 | 2,512 |
| 2017/04/13 | 146,900 | 147,400 | 144,600 | 145,600 | 2,620 |
| 2017/04/12 | 147,300 | 149,000 | 147,100 | 148,100 | 1,637 |
| 2017/04/11 | 149,100 | 150,000 | 148,300 | 148,500 | 1,303 |
| 2017/04/10 | 149,500 | 150,700 | 149,500 | 149,500 | 1,007 |
| 2017/04/07 | 151,300 | 151,700 | 149,400 | 150,100 | 1,828 |
| 2017/04/06 | 150,700 | 151,800 | 150,500 | 151,800 | 1,126 |
| 2017/04/05 | 150,400 | 151,600 | 150,200 | 150,300 | 1,284 |
| 2017/04/04 | 152,000 | 152,000 | 150,100 | 151,000 | 1,901 |
| 2017/04/03 | 149,800 | 152,300 | 149,800 | 152,300 | 1,477 |
| 2017/03/31 | 150,300 | 151,700 | 149,400 | 150,500 | 1,516 |
| 2017/03/30 | 151,600 | 151,600 | 149,500 | 151,200 | 1,720 |
| 2017/03/29 | 151,700 | 151,700 | 150,000 | 151,300 | 421 |
| 2017/03/28 | 151,200 | 151,600 | 149,600 | 151,500 | 1,323 |
| 2017/03/27 | 150,000 | 151,200 | 149,100 | 150,100 | 591 |
| 2017/03/24 | 151,000 | 152,500 | 149,700 | 150,700 | 1,292 |
| 2017/03/23 | 151,000 | 151,200 | 149,400 | 149,900 | 940 |
| 2017/03/22 | 150,400 | 151,300 | 149,400 | 150,500 | 952 |
| 2017/03/21 | 152,100 | 152,600 | 150,100 | 150,100 | 1,022 |
| 2017/03/17 | 151,500 | 152,100 | 150,100 | 152,100 | 1,298 |
| 2017/03/16 | 150,100 | 152,200 | 149,700 | 152,200 | 611 |
| 2017/03/15 | 150,400 | 150,700 | 149,400 | 150,500 | 425 |
| 2017/03/14 | 150,200 | 151,700 | 150,200 | 151,000 | 777 |
| 2017/03/13 | 150,600 | 151,500 | 149,000 | 151,500 | 1,180 |
| 2017/03/10 | 151,600 | 152,400 | 150,700 | 150,700 | 1,430 |
| 2017/03/09 | 151,000 | 153,000 | 150,900 | 152,400 | 1,231 |
| 2017/03/08 | 152,200 | 153,100 | 151,400 | 151,400 | 687 |
| 2017/03/07 | 154,100 | 154,600 | 151,600 | 152,900 | 852 |
| 2017/03/06 | 154,300 | 155,200 | 153,200 | 154,800 | 571 |
| 2017/03/03 | 154,200 | 155,100 | 154,100 | 155,100 | 584 |
| 2017/03/02 | 156,200 | 156,200 | 154,200 | 155,000 | 868 |
| 2017/03/01 | 154,800 | 155,900 | 154,600 | 154,600 | 786 |
| 2017/02/28 | 155,600 | 155,800 | 154,900 | 154,900 | 453 |
| 2017/02/27 | 155,100 | 156,200 | 154,700 | 155,600 | 807 |
| 2017/02/24 | 154,300 | 156,500 | 154,300 | 156,500 | 780 |
| 2017/02/23 | 153,900 | 156,000 | 153,600 | 156,000 | 863 |
| 2017/02/22 | 155,600 | 155,600 | 153,800 | 154,600 | 893 |
| 2017/02/21 | 154,900 | 155,700 | 153,800 | 154,500 | 586 |
| 2017/02/20 | 155,000 | 155,300 | 153,500 | 155,300 | 968 |
| 2017/02/17 | 155,200 | 155,900 | 153,900 | 154,800 | 717 |
| 2017/02/16 | 155,200 | 156,000 | 154,000 | 155,200 | 1,522 |
| 2017/02/15 | 156,000 | 156,000 | 154,400 | 156,000 | 534 |
| 2017/02/14 | 154,800 | 155,800 | 153,900 | 155,200 | 1,307 |
| 2017/02/13 | 152,700 | 155,500 | 152,700 | 154,900 | 1,250 |
| 2017/02/10 | 154,000 | 154,500 | 152,700 | 153,500 | 960 |
| 2017/02/09 | 154,000 | 155,500 | 153,300 | 154,400 | 797 |
| 2017/02/08 | 154,700 | 155,400 | 154,000 | 154,000 | 697 |
| 2017/02/07 | 155,900 | 156,400 | 154,600 | 155,000 | 531 |
| 2017/02/06 | 155,000 | 156,500 | 153,700 | 155,900 | 1,344 |
| 2017/02/03 | 153,600 | 156,400 | 152,300 | 155,500 | 1,744 |
| 2017/02/02 | 154,000 | 155,900 | 153,100 | 154,500 | 1,648 |
| 2017/02/01 | 154,900 | 154,900 | 153,200 | 153,800 | 348 |
| 2017/01/31 | 154,400 | 156,000 | 153,200 | 155,100 | 1,415 |
| 2017/01/30 | 151,300 | 155,700 | 150,600 | 155,000 | 1,952 |
| 2017/01/27 | 152,100 | 152,800 | 150,900 | 152,400 | 708 |
| 2017/01/26 | 150,600 | 153,000 | 149,600 | 152,800 | 2,232 |
| 2017/01/25 | 149,900 | 151,700 | 148,500 | 150,900 | 2,531 |
| 2017/01/24 | 148,100 | 148,500 | 146,700 | 147,600 | 1,338 |
| 2017/01/23 | 148,600 | 149,200 | 147,500 | 149,200 | 799 |
| 2017/01/20 | 147,700 | 149,200 | 146,800 | 149,200 | 832 |
| 2017/01/19 | 145,600 | 147,600 | 145,000 | 146,800 | 1,106 |
| 2017/01/18 | 144,500 | 146,800 | 144,500 | 145,900 | 736 |
| 2017/01/17 | 145,800 | 146,200 | 144,500 | 145,200 | 1,248 |
| 2017/01/16 | 145,500 | 147,000 | 145,000 | 147,000 | 1,496 |
| 2017/01/13 | 146,900 | 147,000 | 144,200 | 145,400 | 1,657 |
| 2017/01/12 | 146,700 | 149,000 | 146,600 | 147,900 | 2,302 |
| 2017/01/11 | 147,000 | 148,100 | 146,200 | 146,700 | 776 |
| 2017/01/10 | 149,300 | 149,400 | 146,300 | 147,200 | 869 |
| 2017/01/06 | 149,500 | 150,900 | 148,200 | 149,300 | 2,367 |
| 2017/01/05 | 148,500 | 150,500 | 148,400 | 149,200 | 3,144 |
| 2017/01/04 | 147,200 | 148,600 | 144,800 | 148,500 | 2,435 |