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 |
|---|---|---|---|---|---|
| 2019/12/30 | 172,100 | 172,100 | 170,200 | 171,300 | 1,444 |
| 2019/12/27 | 172,900 | 173,100 | 171,000 | 172,100 | 1,796 |
| 2019/12/26 | 169,700 | 172,400 | 169,300 | 172,100 | 2,235 |
| 2019/12/25 | 167,500 | 170,100 | 167,300 | 169,300 | 1,557 |
| 2019/12/24 | 166,700 | 168,100 | 166,300 | 167,500 | 1,511 |
| 2019/12/23 | 166,600 | 167,400 | 166,400 | 167,200 | 1,252 |
| 2019/12/20 | 168,000 | 168,300 | 166,600 | 166,800 | 1,506 |
| 2019/12/19 | 167,000 | 167,900 | 166,200 | 167,900 | 1,199 |
| 2019/12/18 | 168,500 | 168,500 | 166,200 | 166,800 | 1,519 |
| 2019/12/17 | 165,200 | 168,200 | 164,600 | 167,600 | 2,923 |
| 2019/12/16 | 165,600 | 167,800 | 165,200 | 165,700 | 1,931 |
| 2019/12/13 | 167,800 | 167,800 | 165,200 | 166,100 | 3,817 |
| 2019/12/12 | 169,500 | 169,500 | 167,500 | 167,800 | 3,231 |
| 2019/12/11 | 169,600 | 170,200 | 169,000 | 169,500 | 1,451 |
| 2019/12/10 | 169,800 | 170,800 | 169,300 | 170,400 | 2,281 |
| 2019/12/09 | 170,400 | 171,500 | 169,600 | 171,000 | 1,692 |
| 2019/12/06 | 169,800 | 170,800 | 169,300 | 170,600 | 2,288 |
| 2019/12/05 | 170,000 | 170,500 | 169,200 | 169,800 | 2,604 |
| 2019/12/04 | 169,200 | 171,300 | 169,200 | 170,100 | 2,092 |
| 2019/12/03 | 170,300 | 171,200 | 169,200 | 169,300 | 2,238 |
| 2019/12/02 | 172,600 | 172,600 | 170,000 | 170,400 | 3,611 |
| 2019/11/29 | 172,100 | 173,300 | 171,600 | 172,600 | 2,734 |
| 2019/11/28 | 171,500 | 172,600 | 170,200 | 172,300 | 3,420 |
| 2019/11/27 | 173,700 | 175,200 | 172,700 | 175,200 | 2,436 |
| 2019/11/26 | 172,500 | 173,500 | 172,200 | 173,500 | 2,208 |
| 2019/11/25 | 173,100 | 173,100 | 171,700 | 172,500 | 2,334 |
| 2019/11/22 | 174,200 | 174,200 | 171,200 | 172,200 | 3,405 |
| 2019/11/21 | 176,200 | 176,200 | 171,600 | 174,400 | 4,188 |
| 2019/11/20 | 174,100 | 174,900 | 173,400 | 174,900 | 4,362 |
| 2019/11/19 | 171,600 | 173,600 | 170,500 | 173,200 | 3,103 |
| 2019/11/18 | 171,700 | 171,900 | 169,300 | 170,400 | 3,149 |
| 2019/11/15 | 171,100 | 172,900 | 170,000 | 170,300 | 3,705 |
| 2019/11/14 | 168,200 | 169,900 | 168,200 | 169,200 | 4,882 |
| 2019/11/13 | 169,600 | 170,200 | 167,200 | 168,200 | 5,616 |
| 2019/11/12 | 175,500 | 175,500 | 171,800 | 172,300 | 4,935 |
| 2019/11/11 | 175,000 | 177,800 | 174,400 | 175,500 | 4,056 |
| 2019/11/08 | 180,100 | 180,200 | 175,800 | 176,600 | 6,871 |
| 2019/11/07 | 179,100 | 181,400 | 178,900 | 180,100 | 3,038 |
| 2019/11/06 | 183,200 | 183,600 | 180,000 | 180,100 | 4,798 |
| 2019/11/05 | 184,000 | 185,000 | 182,600 | 183,400 | 3,686 |
| 2019/11/01 | 184,000 | 184,800 | 182,900 | 183,200 | 2,832 |
| 2019/10/31 | 184,000 | 184,600 | 183,000 | 183,900 | 3,088 |
| 2019/10/30 | 182,000 | 183,500 | 181,400 | 182,900 | 2,647 |
| 2019/10/29 | 181,000 | 182,000 | 179,800 | 181,500 | 1,885 |
| 2019/10/28 | 180,100 | 180,600 | 178,900 | 180,600 | 2,758 |
| 2019/10/25 | 179,200 | 180,500 | 179,200 | 179,400 | 1,121 |
| 2019/10/24 | 180,800 | 181,000 | 179,000 | 179,400 | 2,387 |
| 2019/10/23 | 179,900 | 180,800 | 179,000 | 180,800 | 2,311 |
| 2019/10/21 | 176,200 | 179,800 | 176,200 | 178,500 | 1,771 |
| 2019/10/18 | 176,400 | 177,300 | 175,700 | 176,000 | 2,515 |
| 2019/10/17 | 176,800 | 177,800 | 175,200 | 175,600 | 2,080 |
| 2019/10/16 | 174,000 | 176,000 | 173,800 | 176,000 | 2,180 |
| 2019/10/15 | 171,900 | 174,900 | 171,600 | 173,900 | 3,335 |
| 2019/10/11 | 170,700 | 172,000 | 170,000 | 171,800 | 2,970 |
| 2019/10/10 | 173,500 | 173,500 | 170,000 | 170,900 | 3,713 |
| 2019/10/09 | 167,600 | 170,100 | 167,000 | 169,700 | 4,009 |
| 2019/10/08 | 164,800 | 166,800 | 164,400 | 166,300 | 2,476 |
| 2019/10/07 | 164,700 | 165,400 | 163,300 | 164,200 | 2,168 |
| 2019/10/04 | 162,500 | 163,500 | 162,300 | 163,400 | 3,008 |
| 2019/10/03 | 161,200 | 162,500 | 161,000 | 162,100 | 2,159 |
| 2019/10/02 | 161,500 | 162,100 | 160,600 | 162,100 | 1,760 |
| 2019/10/01 | 161,600 | 162,600 | 160,600 | 161,500 | 1,944 |
| 2019/09/30 | 161,900 | 162,000 | 159,600 | 161,300 | 2,210 |
| 2019/09/27 | 160,700 | 162,200 | 160,200 | 161,800 | 2,174 |
| 2019/09/26 | 160,800 | 161,700 | 160,000 | 160,800 | 1,549 |
| 2019/09/25 | 160,200 | 161,500 | 159,800 | 160,800 | 1,340 |
| 2019/09/24 | 159,200 | 160,600 | 158,800 | 160,200 | 2,001 |
| 2019/09/20 | 158,900 | 160,700 | 158,000 | 159,200 | 3,412 |
| 2019/09/19 | 157,200 | 157,500 | 155,800 | 157,100 | 2,601 |
| 2019/09/18 | 158,700 | 158,700 | 156,000 | 156,400 | 2,658 |
| 2019/09/17 | 160,500 | 160,600 | 158,300 | 158,700 | 1,825 |
| 2019/09/13 | 161,500 | 161,500 | 157,800 | 160,000 | 2,693 |
| 2019/09/12 | 158,400 | 158,700 | 157,300 | 157,500 | 1,256 |
| 2019/09/11 | 159,700 | 159,800 | 157,400 | 158,400 | 1,944 |
| 2019/09/10 | 159,500 | 160,600 | 159,200 | 159,700 | 2,375 |
| 2019/09/09 | 157,600 | 159,300 | 157,600 | 159,200 | 1,516 |
| 2019/09/06 | 157,100 | 157,700 | 156,600 | 157,600 | 2,230 |
| 2019/09/05 | 156,800 | 157,900 | 156,600 | 157,100 | 1,882 |
| 2019/09/04 | 156,200 | 157,400 | 156,000 | 156,800 | 1,870 |
| 2019/09/03 | 157,500 | 157,500 | 156,100 | 156,200 | 925 |
| 2019/09/02 | 157,100 | 157,500 | 156,400 | 157,100 | 1,248 |
| 2019/08/30 | 158,400 | 158,400 | 157,300 | 157,600 | 1,455 |
| 2019/08/29 | 158,500 | 158,600 | 157,800 | 158,200 | 1,124 |
| 2019/08/28 | 157,100 | 158,000 | 156,800 | 158,000 | 1,035 |
| 2019/08/27 | 156,900 | 157,300 | 156,400 | 157,300 | 2,066 |
| 2019/08/26 | 157,000 | 157,000 | 155,900 | 156,500 | 1,902 |
| 2019/08/23 | 157,400 | 157,600 | 156,600 | 157,400 | 1,422 |
| 2019/08/22 | 157,900 | 157,900 | 156,500 | 157,500 | 1,503 |
| 2019/08/21 | 158,000 | 158,300 | 157,200 | 157,700 | 1,632 |
| 2019/08/20 | 158,000 | 159,000 | 158,000 | 158,300 | 1,493 |
| 2019/08/19 | 156,900 | 158,500 | 156,200 | 157,900 | 1,718 |
| 2019/08/16 | 156,400 | 157,100 | 156,400 | 156,900 | 2,983 |
| 2019/08/15 | 156,300 | 157,200 | 155,500 | 157,000 | 1,956 |
| 2019/08/14 | 156,000 | 156,700 | 155,900 | 156,700 | 1,215 |
| 2019/08/13 | 155,600 | 156,100 | 154,800 | 156,000 | 2,354 |
| 2019/08/09 | 156,000 | 156,700 | 155,400 | 155,400 | 2,990 |
| 2019/08/08 | 155,500 | 156,700 | 155,100 | 156,000 | 4,183 |
| 2019/08/07 | 156,100 | 157,100 | 154,900 | 154,900 | 3,236 |
| 2019/08/06 | 153,500 | 155,800 | 151,900 | 155,700 | 4,313 |
| 2019/08/05 | 155,000 | 156,200 | 154,900 | 155,000 | 2,246 |
| 2019/08/02 | 155,100 | 155,500 | 154,800 | 155,100 | 2,136 |
| 2019/08/01 | 155,000 | 155,100 | 154,500 | 155,100 | 2,053 |
| 2019/07/31 | 154,000 | 155,000 | 154,000 | 155,000 | 2,033 |
| 2019/07/30 | 153,100 | 154,200 | 152,700 | 154,100 | 2,289 |
| 2019/07/29 | 153,000 | 153,300 | 152,300 | 152,500 | 1,754 |
| 2019/07/26 | 151,600 | 153,000 | 151,400 | 152,900 | 2,495 |
| 2019/07/25 | 151,900 | 152,300 | 151,500 | 151,600 | 886 |
| 2019/07/24 | 150,800 | 152,100 | 150,600 | 151,600 | 2,035 |
| 2019/07/23 | 151,600 | 151,600 | 150,400 | 151,100 | 2,254 |
| 2019/07/22 | 152,500 | 152,500 | 151,200 | 151,900 | 1,074 |
| 2019/07/19 | 151,500 | 152,200 | 151,000 | 152,100 | 1,656 |
| 2019/07/18 | 152,800 | 153,400 | 150,900 | 151,400 | 2,734 |
| 2019/07/17 | 153,100 | 153,100 | 151,900 | 153,000 | 2,421 |
| 2019/07/16 | 152,900 | 153,300 | 152,300 | 153,000 | 2,543 |
| 2019/07/12 | 152,800 | 152,800 | 152,100 | 152,100 | 1,647 |
| 2019/07/11 | 151,500 | 153,100 | 150,800 | 153,100 | 2,567 |
| 2019/07/10 | 151,200 | 151,500 | 150,700 | 151,500 | 1,408 |
| 2019/07/09 | 152,000 | 152,000 | 150,900 | 151,600 | 2,175 |
| 2019/07/08 | 153,100 | 153,200 | 151,200 | 151,600 | 1,568 |
| 2019/07/05 | 152,500 | 153,300 | 152,500 | 153,000 | 1,399 |
| 2019/07/04 | 152,400 | 153,000 | 152,100 | 152,600 | 1,505 |
| 2019/07/03 | 151,800 | 152,900 | 151,700 | 152,000 | 2,350 |
| 2019/07/02 | 151,700 | 152,000 | 151,000 | 151,900 | 1,529 |
| 2019/07/01 | 150,500 | 151,800 | 150,400 | 151,200 | 1,191 |
| 2019/06/28 | 150,200 | 150,900 | 149,600 | 150,500 | 1,430 |
| 2019/06/27 | 150,200 | 151,400 | 149,700 | 149,800 | 2,261 |
| 2019/06/26 | 150,300 | 150,500 | 149,400 | 150,200 | 2,723 |
| 2019/06/25 | 149,100 | 151,300 | 149,100 | 151,000 | 2,002 |
| 2019/06/24 | 149,100 | 150,000 | 149,000 | 149,100 | 941 |
| 2019/06/21 | 150,000 | 150,200 | 148,800 | 149,400 | 1,530 |
| 2019/06/20 | 150,000 | 150,600 | 149,300 | 150,000 | 2,088 |
| 2019/06/19 | 148,700 | 150,600 | 148,700 | 149,600 | 2,242 |
| 2019/06/18 | 149,100 | 149,200 | 148,500 | 148,900 | 1,876 |
| 2019/06/17 | 149,100 | 149,400 | 148,300 | 148,700 | 1,236 |
| 2019/06/14 | 150,100 | 150,200 | 149,000 | 149,200 | 2,787 |
| 2019/06/13 | 149,300 | 149,600 | 148,600 | 149,300 | 2,190 |
| 2019/06/12 | 148,000 | 149,000 | 147,400 | 148,500 | 1,389 |
| 2019/06/11 | 148,300 | 149,200 | 147,800 | 148,000 | 1,713 |
| 2019/06/10 | 148,700 | 148,700 | 147,700 | 147,900 | 1,647 |
| 2019/06/07 | 147,000 | 148,400 | 146,900 | 147,800 | 1,817 |
| 2019/06/06 | 146,500 | 147,600 | 146,100 | 147,100 | 2,109 |
| 2019/06/05 | 146,100 | 147,500 | 145,300 | 146,300 | 2,710 |
| 2019/06/04 | 145,600 | 146,400 | 144,600 | 145,900 | 2,273 |
| 2019/06/03 | 147,100 | 147,500 | 145,600 | 145,600 | 3,617 |
| 2019/05/31 | 149,000 | 149,400 | 147,600 | 147,800 | 2,897 |
| 2019/05/30 | 149,900 | 150,200 | 149,300 | 149,800 | 3,861 |
| 2019/05/29 | 149,500 | 150,500 | 149,500 | 150,000 | 5,762 |
| 2019/05/28 | 153,700 | 154,700 | 153,200 | 154,000 | 4,002 |
| 2019/05/27 | 153,200 | 154,400 | 152,900 | 153,200 | 3,656 |
| 2019/05/24 | 153,300 | 153,800 | 152,800 | 153,500 | 1,465 |
| 2019/05/23 | 153,100 | 153,400 | 152,600 | 153,400 | 1,561 |
| 2019/05/22 | 152,700 | 153,300 | 152,500 | 152,800 | 2,063 |
| 2019/05/21 | 153,000 | 153,000 | 151,900 | 152,700 | 2,512 |
| 2019/05/20 | 152,600 | 153,100 | 152,300 | 153,000 | 2,830 |
| 2019/05/17 | 151,800 | 153,200 | 151,800 | 152,500 | 2,396 |
| 2019/05/16 | 152,700 | 153,900 | 151,700 | 151,700 | 4,190 |
| 2019/05/15 | 151,800 | 153,200 | 151,500 | 153,000 | 3,734 |
| 2019/05/14 | 149,000 | 151,600 | 148,700 | 151,100 | 4,009 |
| 2019/05/13 | 149,000 | 150,400 | 149,000 | 149,700 | 2,436 |
| 2019/05/10 | 148,800 | 149,200 | 148,000 | 148,900 | 2,186 |
| 2019/05/09 | 148,100 | 148,500 | 147,800 | 147,900 | 2,191 |
| 2019/05/08 | 149,000 | 149,200 | 148,000 | 148,200 | 2,937 |
| 2019/05/07 | 148,300 | 149,300 | 148,000 | 148,500 | 1,814 |
| 2019/04/26 | 149,000 | 149,300 | 148,200 | 148,300 | 1,429 |
| 2019/04/25 | 148,500 | 149,100 | 148,000 | 149,100 | 1,518 |
| 2019/04/24 | 147,500 | 148,200 | 147,100 | 148,200 | 2,043 |
| 2019/04/23 | 147,300 | 147,300 | 146,600 | 147,300 | 1,154 |
| 2019/04/22 | 145,900 | 146,800 | 145,700 | 146,400 | 1,418 |
| 2019/04/19 | 145,700 | 146,300 | 145,400 | 145,900 | 2,275 |
| 2019/04/18 | 145,800 | 146,000 | 145,200 | 145,600 | 2,112 |
| 2019/04/17 | 147,200 | 147,300 | 145,800 | 145,800 | 2,364 |
| 2019/04/16 | 146,400 | 147,400 | 146,200 | 147,400 | 1,305 |
| 2019/04/15 | 146,100 | 146,400 | 145,500 | 146,000 | 1,678 |
| 2019/04/12 | 144,900 | 145,700 | 144,400 | 145,700 | 2,568 |
| 2019/04/11 | 144,700 | 145,500 | 144,200 | 145,500 | 1,618 |
| 2019/04/10 | 145,700 | 145,800 | 144,300 | 144,700 | 2,288 |
| 2019/04/09 | 145,500 | 145,800 | 144,600 | 145,500 | 2,735 |
| 2019/04/08 | 147,000 | 147,000 | 145,100 | 145,700 | 2,611 |
| 2019/04/05 | 146,900 | 147,300 | 146,400 | 146,800 | 1,366 |
| 2019/04/04 | 145,400 | 147,000 | 144,700 | 146,700 | 2,636 |
| 2019/04/03 | 146,100 | 146,300 | 144,400 | 145,400 | 4,481 |
| 2019/04/02 | 148,500 | 148,500 | 145,700 | 146,100 | 4,175 |
| 2019/04/01 | 148,900 | 149,200 | 146,800 | 147,000 | 4,189 |
| 2019/03/29 | 150,000 | 150,800 | 148,300 | 148,800 | 1,927 |
| 2019/03/28 | 150,500 | 150,500 | 149,100 | 149,300 | 1,631 |
| 2019/03/27 | 148,200 | 151,700 | 147,900 | 150,700 | 2,220 |
| 2019/03/26 | 147,700 | 148,600 | 146,700 | 148,200 | 1,514 |
| 2019/03/25 | 148,400 | 148,600 | 147,200 | 147,500 | 1,717 |
| 2019/03/22 | 147,700 | 148,800 | 146,800 | 148,400 | 2,161 |
| 2019/03/20 | 149,200 | 149,200 | 147,400 | 148,000 | 1,453 |
| 2019/03/19 | 148,400 | 148,900 | 147,900 | 148,900 | 2,154 |
| 2019/03/18 | 147,500 | 148,400 | 147,300 | 147,700 | 1,763 |
| 2019/03/15 | 145,900 | 147,200 | 145,400 | 147,200 | 2,712 |
| 2019/03/14 | 144,100 | 146,600 | 143,900 | 146,300 | 2,617 |
| 2019/03/13 | 143,600 | 144,200 | 143,000 | 144,200 | 1,726 |
| 2019/03/12 | 144,000 | 144,300 | 143,400 | 143,800 | 1,963 |
| 2019/03/11 | 143,100 | 143,700 | 142,400 | 143,700 | 1,569 |
| 2019/03/08 | 144,600 | 144,600 | 142,600 | 142,800 | 3,039 |
| 2019/03/07 | 144,800 | 145,700 | 144,100 | 144,700 | 1,546 |
| 2019/03/06 | 144,800 | 145,300 | 144,100 | 144,800 | 1,918 |
| 2019/03/05 | 143,800 | 145,300 | 143,800 | 144,800 | 3,198 |
| 2019/03/04 | 144,900 | 144,900 | 143,500 | 143,500 | 1,197 |
| 2019/03/01 | 142,900 | 144,600 | 142,900 | 143,800 | 2,237 |
| 2019/02/28 | 144,700 | 145,200 | 144,400 | 144,700 | 1,288 |
| 2019/02/27 | 144,200 | 144,800 | 144,000 | 144,700 | 1,163 |
| 2019/02/26 | 142,800 | 144,200 | 142,700 | 144,200 | 1,901 |
| 2019/02/25 | 142,700 | 142,800 | 142,100 | 142,800 | 1,060 |
| 2019/02/22 | 143,400 | 143,500 | 142,700 | 142,700 | 1,350 |
| 2019/02/21 | 143,100 | 143,700 | 142,500 | 142,700 | 1,330 |
| 2019/02/20 | 141,700 | 143,500 | 141,600 | 143,500 | 1,485 |
| 2019/02/19 | 141,500 | 142,200 | 141,500 | 142,100 | 932 |
| 2019/02/18 | 141,800 | 142,100 | 141,300 | 141,500 | 1,043 |
| 2019/02/15 | 142,100 | 142,100 | 140,700 | 141,800 | 1,658 |
| 2019/02/14 | 141,900 | 142,200 | 141,600 | 142,100 | 1,205 |
| 2019/02/13 | 140,500 | 142,000 | 140,200 | 141,900 | 1,635 |
| 2019/02/12 | 141,300 | 141,300 | 139,800 | 140,500 | 2,557 |
| 2019/02/08 | 141,800 | 142,100 | 139,700 | 140,900 | 2,829 |
| 2019/02/07 | 142,400 | 142,800 | 141,500 | 141,600 | 1,810 |
| 2019/02/06 | 142,400 | 142,900 | 141,800 | 142,100 | 1,822 |
| 2019/02/05 | 142,300 | 143,200 | 141,800 | 142,200 | 1,789 |
| 2019/02/04 | 143,900 | 143,900 | 141,700 | 142,300 | 1,976 |
| 2019/02/01 | 142,600 | 143,300 | 142,500 | 142,800 | 2,026 |
| 2019/01/31 | 142,900 | 143,400 | 142,400 | 142,500 | 1,278 |
| 2019/01/30 | 144,000 | 144,300 | 142,600 | 142,600 | 1,841 |
| 2019/01/29 | 142,900 | 144,300 | 142,600 | 144,000 | 1,775 |
| 2019/01/28 | 143,000 | 143,300 | 142,500 | 143,000 | 1,054 |
| 2019/01/25 | 142,900 | 143,000 | 142,100 | 142,200 | 2,260 |
| 2019/01/24 | 141,900 | 142,800 | 141,500 | 142,300 | 1,320 |
| 2019/01/23 | 142,400 | 142,600 | 141,600 | 141,900 | 1,268 |
| 2019/01/22 | 142,800 | 143,400 | 142,000 | 143,000 | 1,025 |
| 2019/01/21 | 143,700 | 143,800 | 141,900 | 142,800 | 1,189 |
| 2019/01/18 | 143,000 | 143,800 | 142,800 | 143,400 | 898 |
| 2019/01/17 | 143,300 | 143,900 | 142,200 | 142,500 | 1,958 |
| 2019/01/16 | 142,600 | 144,400 | 142,600 | 143,300 | 1,078 |
| 2019/01/15 | 144,400 | 145,100 | 142,500 | 142,500 | 1,799 |
| 2019/01/11 | 145,000 | 145,600 | 144,100 | 145,000 | 1,648 |
| 2019/01/10 | 143,600 | 145,300 | 143,500 | 145,000 | 1,491 |
| 2019/01/09 | 143,900 | 144,300 | 142,800 | 143,900 | 1,781 |
| 2019/01/08 | 142,600 | 145,000 | 142,600 | 143,800 | 2,499 |
| 2019/01/07 | 144,000 | 144,700 | 142,600 | 142,600 | 1,715 |
| 2019/01/04 | 143,000 | 143,900 | 142,100 | 142,300 | 1,807 |