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 |
|---|---|---|---|---|---|
| 2018/12/28 | 141,500 | 143,100 | 141,500 | 143,000 | 1,596 |
| 2018/12/27 | 140,500 | 143,100 | 140,500 | 142,600 | 2,001 |
| 2018/12/26 | 137,000 | 140,000 | 136,900 | 140,000 | 2,333 |
| 2018/12/25 | 134,800 | 138,800 | 134,200 | 137,900 | 3,641 |
| 2018/12/21 | 140,500 | 141,400 | 139,600 | 140,800 | 2,178 |
| 2018/12/20 | 144,100 | 144,500 | 141,400 | 141,700 | 2,519 |
| 2018/12/19 | 145,900 | 146,000 | 144,300 | 144,800 | 2,811 |
| 2018/12/18 | 145,600 | 146,600 | 144,500 | 145,900 | 2,337 |
| 2018/12/17 | 146,400 | 147,800 | 146,000 | 147,400 | 2,347 |
| 2018/12/14 | 145,700 | 146,600 | 145,000 | 146,500 | 3,052 |
| 2018/12/13 | 145,000 | 145,300 | 144,400 | 144,700 | 1,791 |
| 2018/12/12 | 145,100 | 145,900 | 144,000 | 145,400 | 2,760 |
| 2018/12/11 | 144,100 | 144,800 | 143,400 | 143,900 | 2,181 |
| 2018/12/10 | 145,400 | 145,400 | 144,300 | 144,900 | 1,802 |
| 2018/12/07 | 145,700 | 146,000 | 144,300 | 145,300 | 4,017 |
| 2018/12/06 | 146,000 | 146,500 | 144,900 | 145,200 | 3,174 |
| 2018/12/05 | 144,700 | 146,000 | 144,400 | 146,000 | 4,182 |
| 2018/12/04 | 144,700 | 145,900 | 144,400 | 145,300 | 18,747 |
| 2018/12/03 | 147,100 | 148,000 | 145,900 | 146,000 | 12,394 |
| 2018/11/30 | 147,000 | 147,300 | 146,300 | 147,300 | 4,484 |
| 2018/11/29 | 147,800 | 148,400 | 145,100 | 146,500 | 4,198 |
| 2018/11/28 | 144,400 | 149,600 | 144,200 | 149,600 | 6,240 |
| 2018/11/27 | 147,900 | 148,000 | 147,000 | 147,300 | 3,019 |
| 2018/11/26 | 147,900 | 148,900 | 146,600 | 147,500 | 3,218 |
| 2018/11/22 | 147,400 | 147,700 | 146,300 | 147,100 | 1,950 |
| 2018/11/21 | 145,100 | 147,700 | 144,500 | 147,700 | 3,921 |
| 2018/11/20 | 143,800 | 145,200 | 142,900 | 145,100 | 8,275 |
| 2018/11/19 | 143,700 | 144,600 | 143,700 | 143,900 | 2,337 |
| 2018/11/16 | 145,700 | 145,700 | 143,700 | 145,100 | 2,126 |
| 2018/11/15 | 144,800 | 146,000 | 144,300 | 145,700 | 1,922 |
| 2018/11/14 | 145,500 | 145,500 | 144,300 | 144,900 | 1,592 |
| 2018/11/13 | 144,500 | 145,500 | 143,800 | 144,300 | 2,371 |
| 2018/11/12 | 143,600 | 146,000 | 143,000 | 145,500 | 4,666 |
| 2018/11/09 | 142,700 | 143,900 | 142,000 | 142,900 | 3,611 |
| 2018/11/08 | 144,200 | 144,200 | 143,000 | 143,600 | 1,439 |
| 2018/11/07 | 142,700 | 144,200 | 142,500 | 144,100 | 1,212 |
| 2018/11/06 | 142,400 | 143,200 | 141,800 | 142,400 | 2,041 |
| 2018/11/05 | 141,600 | 143,700 | 141,200 | 141,500 | 2,936 |
| 2018/11/02 | 142,100 | 143,200 | 141,300 | 141,300 | 1,544 |
| 2018/11/01 | 141,200 | 143,300 | 141,000 | 142,400 | 2,006 |
| 2018/10/31 | 141,300 | 141,400 | 140,100 | 140,400 | 1,436 |
| 2018/10/30 | 141,100 | 141,300 | 140,400 | 140,400 | 1,873 |
| 2018/10/29 | 140,000 | 141,800 | 140,000 | 140,900 | 1,725 |
| 2018/10/26 | 141,500 | 141,500 | 139,400 | 139,900 | 1,070 |
| 2018/10/25 | 140,300 | 140,900 | 139,300 | 139,500 | 1,928 |
| 2018/10/24 | 141,200 | 141,600 | 140,500 | 140,800 | 807 |
| 2018/10/23 | 141,800 | 142,200 | 140,800 | 140,800 | 1,144 |
| 2018/10/22 | 142,700 | 143,000 | 141,300 | 141,400 | 1,242 |
| 2018/10/19 | 141,600 | 142,000 | 140,700 | 141,500 | 941 |
| 2018/10/18 | 141,900 | 142,400 | 141,500 | 141,800 | 1,221 |
| 2018/10/17 | 141,800 | 142,300 | 141,800 | 142,000 | 810 |
| 2018/10/16 | 140,900 | 141,900 | 140,600 | 141,800 | 1,261 |
| 2018/10/15 | 141,500 | 141,800 | 140,200 | 140,200 | 1,277 |
| 2018/10/12 | 141,200 | 142,200 | 140,600 | 140,600 | 1,466 |
| 2018/10/11 | 140,800 | 142,000 | 140,400 | 141,700 | 969 |
| 2018/10/10 | 141,100 | 142,300 | 140,400 | 142,100 | 941 |
| 2018/10/09 | 141,000 | 142,600 | 141,000 | 141,700 | 1,889 |
| 2018/10/05 | 142,400 | 142,800 | 140,900 | 141,300 | 1,545 |
| 2018/10/04 | 142,400 | 142,800 | 141,800 | 142,200 | 850 |
| 2018/10/03 | 142,800 | 143,000 | 141,900 | 142,400 | 1,450 |
| 2018/10/02 | 142,500 | 143,000 | 141,700 | 142,300 | 1,554 |
| 2018/10/01 | 141,700 | 142,400 | 141,200 | 141,700 | 1,008 |
| 2018/09/28 | 141,900 | 142,000 | 140,700 | 141,600 | 1,096 |
| 2018/09/27 | 140,300 | 141,800 | 140,100 | 141,300 | 1,283 |
| 2018/09/26 | 139,300 | 140,600 | 139,300 | 140,400 | 991 |
| 2018/09/25 | 138,600 | 140,000 | 138,600 | 139,900 | 1,234 |
| 2018/09/21 | 139,500 | 140,000 | 139,300 | 139,900 | 1,197 |
| 2018/09/20 | 139,900 | 140,400 | 139,400 | 139,700 | 760 |
| 2018/09/19 | 140,300 | 140,400 | 139,500 | 140,000 | 1,735 |
| 2018/09/18 | 140,100 | 140,700 | 139,700 | 140,000 | 986 |
| 2018/09/14 | 140,800 | 141,000 | 140,100 | 140,400 | 1,645 |
| 2018/09/13 | 140,000 | 140,900 | 140,000 | 140,400 | 526 |
| 2018/09/12 | 140,100 | 140,500 | 139,500 | 140,300 | 593 |
| 2018/09/11 | 139,900 | 140,600 | 139,800 | 140,100 | 972 |
| 2018/09/10 | 141,000 | 141,000 | 140,000 | 140,000 | 539 |
| 2018/09/07 | 140,900 | 141,400 | 140,200 | 140,400 | 1,319 |
| 2018/09/06 | 139,200 | 140,900 | 139,200 | 140,900 | 1,032 |
| 2018/09/05 | 139,100 | 139,900 | 139,100 | 139,500 | 1,003 |
| 2018/09/04 | 140,800 | 140,800 | 139,000 | 139,600 | 816 |
| 2018/09/03 | 140,300 | 141,000 | 139,800 | 139,900 | 833 |
| 2018/08/31 | 139,600 | 140,700 | 139,600 | 140,300 | 898 |
| 2018/08/30 | 140,700 | 140,900 | 139,800 | 140,500 | 905 |
| 2018/08/29 | 140,600 | 141,000 | 140,400 | 141,000 | 864 |
| 2018/08/28 | 139,700 | 140,500 | 139,300 | 140,500 | 1,133 |
| 2018/08/27 | 140,400 | 140,400 | 139,600 | 139,900 | 531 |
| 2018/08/24 | 140,400 | 141,000 | 140,000 | 140,600 | 1,246 |
| 2018/08/23 | 140,900 | 140,900 | 140,100 | 140,200 | 543 |
| 2018/08/22 | 140,300 | 141,000 | 140,000 | 140,500 | 813 |
| 2018/08/21 | 140,100 | 140,900 | 139,600 | 140,900 | 728 |
| 2018/08/20 | 138,800 | 140,500 | 138,600 | 140,100 | 1,150 |
| 2018/08/17 | 140,100 | 140,200 | 138,700 | 138,700 | 1,262 |
| 2018/08/16 | 138,900 | 140,200 | 138,900 | 140,100 | 1,834 |
| 2018/08/15 | 138,200 | 139,300 | 138,100 | 138,900 | 917 |
| 2018/08/14 | 137,900 | 138,200 | 136,900 | 138,200 | 950 |
| 2018/08/13 | 138,000 | 138,100 | 137,100 | 137,100 | 1,010 |
| 2018/08/10 | 138,500 | 138,900 | 137,900 | 137,900 | 968 |
| 2018/08/09 | 138,200 | 138,500 | 137,700 | 137,800 | 1,120 |
| 2018/08/08 | 137,200 | 138,900 | 137,200 | 138,100 | 1,635 |
| 2018/08/07 | 136,500 | 138,100 | 136,500 | 137,200 | 1,296 |
| 2018/08/06 | 136,900 | 138,200 | 136,800 | 137,200 | 1,997 |
| 2018/08/03 | 135,800 | 136,900 | 135,600 | 136,900 | 1,159 |
| 2018/08/02 | 136,900 | 136,900 | 135,500 | 136,000 | 1,512 |
| 2018/08/01 | 135,600 | 137,200 | 134,800 | 136,200 | 2,979 |
| 2018/07/31 | 133,700 | 136,000 | 132,400 | 136,000 | 3,217 |
| 2018/07/30 | 135,200 | 135,500 | 133,000 | 133,000 | 8,482 |
| 2018/07/27 | 135,100 | 136,000 | 134,500 | 136,000 | 2,192 |
| 2018/07/26 | 136,600 | 136,600 | 135,000 | 135,700 | 1,882 |
| 2018/07/25 | 136,300 | 137,500 | 136,100 | 136,500 | 1,146 |
| 2018/07/24 | 137,100 | 138,500 | 136,400 | 136,600 | 1,229 |
| 2018/07/23 | 138,800 | 138,900 | 136,000 | 137,500 | 1,819 |
| 2018/07/20 | 137,400 | 139,000 | 137,400 | 138,900 | 1,225 |
| 2018/07/19 | 137,000 | 138,100 | 136,500 | 138,100 | 2,306 |
| 2018/07/18 | 136,300 | 137,100 | 136,000 | 137,100 | 1,753 |
| 2018/07/17 | 135,800 | 136,600 | 135,400 | 136,400 | 1,044 |
| 2018/07/13 | 136,500 | 136,600 | 135,800 | 135,800 | 1,344 |
| 2018/07/12 | 137,000 | 137,200 | 136,400 | 136,500 | 1,276 |
| 2018/07/11 | 136,200 | 137,000 | 136,000 | 137,000 | 1,035 |
| 2018/07/10 | 137,000 | 137,000 | 135,800 | 136,700 | 1,579 |
| 2018/07/09 | 136,900 | 137,600 | 136,700 | 136,800 | 1,323 |
| 2018/07/06 | 136,800 | 137,800 | 136,600 | 136,800 | 854 |
| 2018/07/05 | 136,500 | 136,800 | 136,200 | 136,800 | 819 |
| 2018/07/04 | 136,700 | 137,200 | 136,100 | 136,300 | 810 |
| 2018/07/03 | 137,100 | 137,300 | 136,200 | 136,800 | 848 |
| 2018/07/02 | 137,000 | 138,400 | 136,600 | 136,600 | 1,069 |
| 2018/06/29 | 136,600 | 138,200 | 136,200 | 137,300 | 1,489 |
| 2018/06/28 | 137,000 | 137,000 | 135,800 | 136,400 | 1,030 |
| 2018/06/27 | 137,700 | 138,400 | 136,700 | 137,000 | 1,653 |
| 2018/06/26 | 135,600 | 137,700 | 135,600 | 137,000 | 3,088 |
| 2018/06/25 | 136,600 | 137,100 | 135,300 | 135,500 | 2,499 |
| 2018/06/22 | 135,000 | 136,800 | 135,000 | 136,400 | 1,996 |
| 2018/06/21 | 134,300 | 136,000 | 134,200 | 135,200 | 3,592 |
| 2018/06/20 | 135,800 | 136,200 | 134,500 | 134,600 | 2,207 |
| 2018/06/19 | 137,400 | 137,400 | 135,400 | 136,500 | 1,969 |
| 2018/06/18 | 137,900 | 139,300 | 137,400 | 137,600 | 1,966 |
| 2018/06/15 | 138,400 | 138,700 | 137,600 | 137,600 | 1,618 |
| 2018/06/14 | 138,100 | 138,500 | 137,700 | 138,300 | 1,459 |
| 2018/06/13 | 136,500 | 138,200 | 136,500 | 137,600 | 1,648 |
| 2018/06/12 | 136,600 | 137,200 | 136,600 | 137,100 | 947 |
| 2018/06/11 | 136,400 | 137,000 | 136,200 | 136,800 | 696 |
| 2018/06/08 | 136,500 | 137,200 | 136,300 | 136,800 | 1,436 |
| 2018/06/07 | 138,200 | 138,200 | 137,000 | 137,200 | 1,350 |
| 2018/06/06 | 137,300 | 138,200 | 137,000 | 137,700 | 1,211 |
| 2018/06/05 | 136,300 | 137,300 | 136,200 | 137,100 | 1,019 |
| 2018/06/04 | 137,800 | 137,800 | 136,100 | 136,700 | 1,882 |
| 2018/06/01 | 137,400 | 138,300 | 137,100 | 137,400 | 1,973 |
| 2018/05/31 | 138,500 | 138,500 | 137,300 | 137,500 | 1,479 |
| 2018/05/30 | 138,300 | 138,400 | 137,400 | 138,400 | 1,592 |
| 2018/05/29 | 136,900 | 139,100 | 136,900 | 138,700 | 3,442 |
| 2018/05/28 | 140,900 | 141,300 | 140,500 | 140,800 | 1,913 |
| 2018/05/25 | 140,800 | 141,100 | 140,200 | 140,800 | 1,228 |
| 2018/05/24 | 140,900 | 141,100 | 140,000 | 140,600 | 1,821 |
| 2018/05/23 | 141,400 | 141,400 | 140,500 | 140,800 | 1,978 |
| 2018/05/22 | 141,500 | 141,700 | 141,000 | 141,400 | 1,563 |
| 2018/05/21 | 141,100 | 141,600 | 140,600 | 141,500 | 1,817 |
| 2018/05/18 | 140,900 | 141,800 | 140,200 | 141,600 | 1,850 |
| 2018/05/17 | 139,700 | 140,700 | 139,700 | 140,700 | 1,250 |
| 2018/05/16 | 140,400 | 140,600 | 139,600 | 139,800 | 1,516 |
| 2018/05/15 | 140,500 | 140,800 | 140,200 | 140,200 | 1,734 |
| 2018/05/14 | 140,700 | 140,800 | 140,200 | 140,600 | 815 |
| 2018/05/11 | 140,000 | 141,000 | 140,000 | 140,500 | 1,187 |
| 2018/05/10 | 140,400 | 140,400 | 139,600 | 140,200 | 1,985 |
| 2018/05/09 | 141,000 | 141,100 | 140,300 | 140,300 | 1,531 |
| 2018/05/08 | 140,000 | 141,100 | 139,700 | 141,000 | 1,726 |
| 2018/05/07 | 139,700 | 140,500 | 139,300 | 140,000 | 1,421 |
| 2018/05/02 | 140,200 | 140,200 | 139,500 | 139,500 | 1,359 |
| 2018/05/01 | 139,700 | 140,400 | 139,400 | 139,700 | 1,003 |
| 2018/04/27 | 139,200 | 139,700 | 138,800 | 139,700 | 1,143 |
| 2018/04/26 | 138,500 | 139,300 | 138,400 | 138,900 | 927 |
| 2018/04/25 | 138,000 | 138,600 | 137,800 | 138,500 | 1,145 |
| 2018/04/24 | 137,500 | 138,500 | 136,800 | 138,500 | 1,586 |
| 2018/04/23 | 137,500 | 137,500 | 136,600 | 137,300 | 659 |
| 2018/04/20 | 137,700 | 137,700 | 136,300 | 136,400 | 679 |
| 2018/04/19 | 137,700 | 137,700 | 136,500 | 137,300 | 925 |
| 2018/04/18 | 136,500 | 137,400 | 136,400 | 137,400 | 930 |
| 2018/04/17 | 136,800 | 136,800 | 135,400 | 136,500 | 914 |
| 2018/04/16 | 137,000 | 137,500 | 135,500 | 135,500 | 1,541 |
| 2018/04/13 | 137,300 | 138,000 | 136,600 | 136,600 | 1,913 |
| 2018/04/12 | 136,300 | 137,400 | 135,700 | 137,300 | 1,085 |
| 2018/04/11 | 137,000 | 137,000 | 135,500 | 135,700 | 1,290 |
| 2018/04/10 | 135,700 | 137,300 | 135,700 | 136,200 | 1,890 |
| 2018/04/09 | 134,900 | 135,600 | 134,300 | 134,600 | 1,121 |
| 2018/04/06 | 135,200 | 135,900 | 134,300 | 134,500 | 1,433 |
| 2018/04/05 | 135,100 | 136,900 | 135,000 | 135,700 | 1,525 |
| 2018/04/04 | 134,600 | 136,100 | 134,600 | 135,000 | 1,804 |
| 2018/04/03 | 135,400 | 135,400 | 134,400 | 134,400 | 930 |
| 2018/04/02 | 134,700 | 135,500 | 134,200 | 134,700 | 880 |
| 2018/03/30 | 134,100 | 135,300 | 133,900 | 133,900 | 900 |
| 2018/03/29 | 133,500 | 134,300 | 133,100 | 133,900 | 774 |
| 2018/03/28 | 132,000 | 133,600 | 131,700 | 133,200 | 1,069 |
| 2018/03/27 | 131,800 | 132,100 | 131,300 | 132,000 | 1,214 |
| 2018/03/26 | 131,000 | 132,400 | 130,700 | 131,500 | 1,701 |
| 2018/03/23 | 130,800 | 131,800 | 130,700 | 130,700 | 1,276 |
| 2018/03/22 | 131,600 | 132,200 | 131,300 | 131,600 | 900 |
| 2018/03/20 | 130,900 | 131,300 | 130,500 | 131,300 | 1,294 |
| 2018/03/19 | 132,100 | 132,500 | 131,000 | 131,000 | 966 |
| 2018/03/16 | 132,900 | 132,900 | 131,500 | 132,500 | 1,271 |
| 2018/03/15 | 131,600 | 132,800 | 130,900 | 132,800 | 1,274 |
| 2018/03/14 | 131,000 | 132,400 | 130,900 | 131,800 | 1,419 |
| 2018/03/13 | 131,200 | 131,500 | 130,700 | 130,800 | 1,077 |
| 2018/03/12 | 131,700 | 131,700 | 130,600 | 130,700 | 1,095 |
| 2018/03/09 | 131,200 | 131,400 | 130,300 | 130,400 | 1,615 |
| 2018/03/08 | 131,500 | 131,700 | 130,700 | 130,700 | 1,240 |
| 2018/03/07 | 130,000 | 131,400 | 130,000 | 130,900 | 1,640 |
| 2018/03/06 | 131,000 | 131,200 | 130,000 | 130,300 | 1,420 |
| 2018/03/05 | 130,700 | 131,100 | 129,000 | 129,500 | 3,493 |
| 2018/03/02 | 130,200 | 130,600 | 129,300 | 129,900 | 2,008 |
| 2018/03/01 | 132,400 | 132,700 | 130,400 | 130,400 | 1,609 |
| 2018/02/28 | 132,400 | 132,800 | 131,100 | 131,800 | 2,578 |
| 2018/02/27 | 133,000 | 133,800 | 131,900 | 132,600 | 2,179 |
| 2018/02/26 | 131,500 | 132,700 | 131,200 | 132,000 | 2,062 |
| 2018/02/23 | 130,200 | 130,800 | 129,800 | 130,600 | 1,437 |
| 2018/02/22 | 130,000 | 130,300 | 129,200 | 129,300 | 1,719 |
| 2018/02/21 | 130,200 | 130,900 | 129,900 | 130,000 | 1,589 |
| 2018/02/20 | 129,500 | 130,400 | 129,300 | 130,100 | 2,571 |
| 2018/02/19 | 129,100 | 129,600 | 128,700 | 129,500 | 3,198 |
| 2018/02/16 | 128,300 | 129,000 | 127,800 | 128,500 | 2,263 |
| 2018/02/15 | 126,900 | 128,000 | 126,900 | 127,500 | 2,280 |
| 2018/02/14 | 128,700 | 129,100 | 127,600 | 127,600 | 11,179 |
| 2018/02/13 | 130,800 | 131,200 | 128,600 | 129,000 | 10,934 |
| 2018/02/09 | 129,200 | 131,100 | 129,200 | 129,500 | 4,933 |
| 2018/02/08 | 130,300 | 132,300 | 130,100 | 132,200 | 4,165 |
| 2018/02/07 | 128,600 | 131,300 | 128,500 | 129,200 | 7,031 |
| 2018/02/06 | 128,800 | 129,400 | 128,200 | 128,300 | 11,568 |
| 2018/02/05 | 134,000 | 134,600 | 131,400 | 131,400 | 4,885 |
| 2018/02/02 | 134,900 | 134,900 | 134,400 | 134,500 | 1,723 |
| 2018/02/01 | 134,300 | 135,000 | 134,200 | 134,600 | 2,195 |
| 2018/01/31 | 134,900 | 135,000 | 134,200 | 134,800 | 2,131 |
| 2018/01/30 | 134,500 | 135,400 | 134,200 | 134,900 | 1,884 |
| 2018/01/29 | 135,900 | 135,900 | 134,200 | 134,500 | 2,812 |
| 2018/01/26 | 137,500 | 137,600 | 135,200 | 136,000 | 2,770 |
| 2018/01/25 | 137,500 | 138,700 | 136,800 | 137,500 | 1,986 |
| 2018/01/24 | 136,300 | 137,400 | 135,700 | 137,400 | 1,395 |
| 2018/01/23 | 136,100 | 136,300 | 135,600 | 136,300 | 1,104 |
| 2018/01/22 | 136,000 | 136,400 | 135,400 | 135,900 | 796 |
| 2018/01/19 | 136,000 | 136,100 | 135,000 | 135,800 | 1,257 |
| 2018/01/18 | 134,900 | 136,400 | 134,800 | 136,000 | 2,819 |
| 2018/01/17 | 133,300 | 134,600 | 133,000 | 134,500 | 2,307 |
| 2018/01/16 | 133,800 | 134,000 | 132,900 | 133,300 | 990 |
| 2018/01/15 | 132,500 | 134,000 | 132,200 | 134,000 | 2,451 |
| 2018/01/12 | 132,100 | 132,700 | 131,800 | 132,500 | 1,347 |
| 2018/01/11 | 131,800 | 132,300 | 131,200 | 131,800 | 1,461 |
| 2018/01/10 | 131,700 | 131,800 | 131,500 | 131,700 | 758 |
| 2018/01/09 | 130,400 | 132,100 | 130,400 | 131,700 | 1,300 |
| 2018/01/05 | 130,700 | 130,700 | 130,100 | 130,100 | 1,987 |
| 2018/01/04 | 130,700 | 130,700 | 130,200 | 130,500 | 1,148 |