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 |
|---|---|---|---|---|---|
| 2020/12/30 | 127,500 | 128,000 | 126,600 | 127,600 | 1,318 |
| 2020/12/29 | 125,300 | 127,500 | 125,100 | 127,400 | 1,855 |
| 2020/12/28 | 122,900 | 126,000 | 122,900 | 126,000 | 2,248 |
| 2020/12/25 | 123,400 | 124,400 | 123,100 | 123,300 | 1,798 |
| 2020/12/24 | 123,300 | 123,700 | 122,700 | 123,400 | 1,250 |
| 2020/12/23 | 122,500 | 123,600 | 121,700 | 123,300 | 1,927 |
| 2020/12/22 | 121,800 | 122,700 | 121,600 | 122,100 | 1,358 |
| 2020/12/21 | 123,000 | 123,400 | 121,800 | 122,100 | 1,307 |
| 2020/12/18 | 124,000 | 124,300 | 122,700 | 122,800 | 5,813 |
| 2020/12/17 | 123,800 | 124,200 | 123,300 | 123,400 | 2,710 |
| 2020/12/16 | 124,800 | 125,500 | 124,300 | 124,800 | 2,041 |
| 2020/12/15 | 123,700 | 124,700 | 123,200 | 123,700 | 2,182 |
| 2020/12/14 | 122,600 | 123,800 | 122,600 | 123,700 | 1,734 |
| 2020/12/11 | 120,400 | 122,700 | 120,400 | 122,500 | 2,207 |
| 2020/12/10 | 122,100 | 123,000 | 121,200 | 122,100 | 2,132 |
| 2020/12/09 | 123,100 | 123,800 | 121,800 | 122,100 | 1,605 |
| 2020/12/08 | 123,200 | 124,000 | 123,000 | 124,000 | 1,515 |
| 2020/12/07 | 122,900 | 123,500 | 122,000 | 122,000 | 2,493 |
| 2020/12/04 | 122,500 | 123,700 | 121,900 | 123,600 | 1,701 |
| 2020/12/03 | 122,300 | 122,800 | 121,400 | 121,700 | 1,398 |
| 2020/12/02 | 122,900 | 123,600 | 122,600 | 123,300 | 1,793 |
| 2020/12/01 | 121,200 | 123,400 | 121,100 | 122,900 | 1,632 |
| 2020/11/30 | 123,100 | 123,700 | 120,500 | 120,500 | 2,782 |
| 2020/11/27 | 120,800 | 123,500 | 120,200 | 123,500 | 3,618 |
| 2020/11/26 | 124,300 | 124,400 | 122,600 | 123,900 | 5,377 |
| 2020/11/25 | 124,600 | 125,000 | 123,800 | 124,000 | 2,225 |
| 2020/11/24 | 123,700 | 124,600 | 123,700 | 123,700 | 1,597 |
| 2020/11/20 | 123,300 | 123,400 | 122,400 | 122,900 | 845 |
| 2020/11/19 | 123,700 | 123,700 | 122,100 | 122,700 | 1,699 |
| 2020/11/18 | 124,200 | 124,500 | 123,200 | 123,700 | 1,497 |
| 2020/11/17 | 123,600 | 124,200 | 123,000 | 124,200 | 2,302 |
| 2020/11/16 | 123,600 | 124,700 | 123,000 | 123,500 | 2,228 |
| 2020/11/13 | 124,500 | 125,200 | 123,100 | 123,600 | 2,081 |
| 2020/11/12 | 126,900 | 126,900 | 124,600 | 124,900 | 2,028 |
| 2020/11/11 | 124,800 | 126,500 | 124,800 | 126,500 | 2,179 |
| 2020/11/10 | 123,500 | 125,300 | 122,800 | 124,200 | 2,665 |
| 2020/11/09 | 121,500 | 122,800 | 120,600 | 122,700 | 2,236 |
| 2020/11/06 | 119,900 | 121,200 | 118,900 | 121,200 | 1,877 |
| 2020/11/05 | 118,300 | 119,900 | 117,500 | 119,900 | 1,827 |
| 2020/11/04 | 117,800 | 119,600 | 116,600 | 118,100 | 1,223 |
| 2020/11/02 | 115,500 | 116,700 | 114,800 | 116,500 | 1,208 |
| 2020/10/30 | 118,900 | 118,900 | 114,300 | 115,100 | 3,197 |
| 2020/10/29 | 114,900 | 119,200 | 114,400 | 119,200 | 1,939 |
| 2020/10/28 | 118,100 | 118,300 | 115,300 | 115,700 | 2,789 |
| 2020/10/27 | 119,400 | 120,800 | 118,800 | 118,900 | 1,311 |
| 2020/10/26 | 121,000 | 121,200 | 119,400 | 119,400 | 2,686 |
| 2020/10/23 | 120,000 | 120,700 | 119,600 | 120,500 | 1,086 |
| 2020/10/22 | 120,900 | 121,300 | 120,400 | 120,900 | 1,115 |
| 2020/10/21 | 120,800 | 121,400 | 120,300 | 121,400 | 1,062 |
| 2020/10/20 | 121,800 | 122,100 | 120,100 | 120,100 | 2,629 |
| 2020/10/19 | 121,300 | 121,800 | 120,300 | 121,200 | 2,315 |
| 2020/10/16 | 122,400 | 123,100 | 121,800 | 121,800 | 2,167 |
| 2020/10/15 | 122,200 | 122,300 | 120,700 | 120,700 | 1,859 |
| 2020/10/14 | 122,800 | 122,900 | 121,600 | 121,600 | 1,681 |
| 2020/10/13 | 124,800 | 124,900 | 122,300 | 123,300 | 2,395 |
| 2020/10/12 | 123,900 | 124,800 | 123,200 | 123,900 | 1,148 |
| 2020/10/09 | 124,300 | 124,800 | 123,400 | 124,400 | 1,613 |
| 2020/10/08 | 126,300 | 126,300 | 124,000 | 124,000 | 1,496 |
| 2020/10/07 | 125,700 | 126,800 | 124,100 | 124,700 | 1,875 |
| 2020/10/06 | 125,600 | 126,300 | 123,800 | 125,700 | 1,733 |
| 2020/10/05 | 122,000 | 125,400 | 121,900 | 124,500 | 2,127 |
| 2020/10/02 | 123,400 | 124,100 | 120,700 | 121,200 | 3,177 |
| 2020/09/30 | 124,300 | 124,300 | 121,100 | 122,200 | 2,342 |
| 2020/09/29 | 123,300 | 124,300 | 121,800 | 123,900 | 1,138 |
| 2020/09/28 | 121,400 | 123,200 | 120,200 | 123,200 | 1,752 |
| 2020/09/25 | 119,600 | 121,300 | 118,600 | 121,300 | 2,484 |
| 2020/09/24 | 118,000 | 119,500 | 116,900 | 119,200 | 3,094 |
| 2020/09/23 | 118,700 | 119,500 | 117,100 | 117,600 | 3,093 |
| 2020/09/18 | 119,700 | 122,800 | 117,800 | 118,400 | 5,988 |
| 2020/09/17 | 118,900 | 121,000 | 118,900 | 119,600 | 3,126 |
| 2020/09/16 | 117,600 | 119,600 | 117,400 | 119,100 | 1,570 |
| 2020/09/15 | 117,100 | 117,900 | 116,600 | 117,100 | 1,633 |
| 2020/09/14 | 116,900 | 118,200 | 116,000 | 117,300 | 1,410 |
| 2020/09/11 | 117,200 | 118,800 | 116,900 | 116,900 | 2,517 |
| 2020/09/10 | 117,900 | 118,900 | 117,100 | 118,500 | 2,986 |
| 2020/09/09 | 117,100 | 118,900 | 116,500 | 116,500 | 1,928 |
| 2020/09/08 | 117,500 | 118,900 | 117,000 | 118,100 | 1,566 |
| 2020/09/07 | 117,700 | 118,700 | 117,000 | 117,100 | 2,089 |
| 2020/09/04 | 118,000 | 118,600 | 117,300 | 117,700 | 2,190 |
| 2020/09/03 | 115,800 | 119,000 | 115,100 | 118,500 | 3,375 |
| 2020/09/02 | 115,800 | 115,800 | 114,100 | 115,800 | 3,575 |
| 2020/09/01 | 119,200 | 119,200 | 114,500 | 114,500 | 4,949 |
| 2020/08/31 | 119,500 | 119,700 | 118,000 | 119,200 | 3,101 |
| 2020/08/28 | 119,200 | 120,700 | 117,600 | 118,300 | 3,451 |
| 2020/08/27 | 118,700 | 119,800 | 117,200 | 119,200 | 2,694 |
| 2020/08/26 | 119,000 | 119,900 | 117,300 | 118,700 | 2,378 |
| 2020/08/25 | 118,000 | 119,100 | 117,500 | 119,000 | 1,862 |
| 2020/08/24 | 119,000 | 119,200 | 116,600 | 117,300 | 1,801 |
| 2020/08/21 | 116,300 | 119,000 | 116,300 | 118,200 | 2,499 |
| 2020/08/20 | 116,000 | 116,700 | 114,400 | 116,500 | 1,760 |
| 2020/08/19 | 117,200 | 117,200 | 115,400 | 115,500 | 1,531 |
| 2020/08/18 | 116,900 | 117,900 | 115,900 | 117,600 | 1,662 |
| 2020/08/17 | 117,000 | 118,000 | 115,800 | 116,000 | 1,988 |
| 2020/08/14 | 118,600 | 118,600 | 116,300 | 116,600 | 1,889 |
| 2020/08/13 | 116,900 | 118,300 | 116,100 | 117,900 | 1,417 |
| 2020/08/12 | 117,500 | 117,800 | 114,900 | 116,900 | 1,805 |
| 2020/08/11 | 116,400 | 118,400 | 116,100 | 116,800 | 1,084 |
| 2020/08/07 | 119,000 | 119,000 | 115,300 | 115,500 | 1,356 |
| 2020/08/06 | 116,800 | 117,900 | 116,600 | 117,400 | 1,768 |
| 2020/08/05 | 116,100 | 118,400 | 115,100 | 118,400 | 1,086 |
| 2020/08/04 | 115,500 | 117,700 | 114,500 | 117,600 | 1,023 |
| 2020/08/03 | 115,000 | 116,400 | 113,600 | 113,600 | 1,583 |
| 2020/07/31 | 112,800 | 114,500 | 112,500 | 113,600 | 1,605 |
| 2020/07/30 | 115,700 | 116,200 | 112,800 | 112,800 | 2,006 |
| 2020/07/29 | 114,000 | 115,800 | 113,100 | 115,700 | 2,085 |
| 2020/07/28 | 117,000 | 117,000 | 114,100 | 114,900 | 1,012 |
| 2020/07/27 | 117,100 | 117,200 | 114,100 | 116,800 | 2,845 |
| 2020/07/22 | 120,100 | 120,100 | 116,900 | 118,200 | 2,510 |
| 2020/07/21 | 117,500 | 120,000 | 117,300 | 119,800 | 1,361 |
| 2020/07/20 | 118,200 | 119,800 | 116,400 | 118,000 | 1,721 |
| 2020/07/17 | 122,700 | 122,700 | 118,400 | 118,800 | 1,490 |
| 2020/07/16 | 120,000 | 123,600 | 119,600 | 120,100 | 1,932 |
| 2020/07/15 | 118,100 | 120,000 | 117,900 | 119,600 | 2,379 |
| 2020/07/14 | 117,900 | 119,300 | 117,200 | 118,100 | 1,891 |
| 2020/07/13 | 119,700 | 122,900 | 117,500 | 118,800 | 2,248 |
| 2020/07/10 | 122,200 | 122,200 | 117,200 | 118,300 | 2,762 |
| 2020/07/09 | 121,800 | 122,400 | 120,900 | 122,200 | 1,385 |
| 2020/07/08 | 121,000 | 123,100 | 121,000 | 122,300 | 1,487 |
| 2020/07/07 | 122,600 | 122,600 | 120,000 | 121,100 | 3,905 |
| 2020/07/06 | 123,800 | 124,600 | 121,200 | 121,800 | 2,769 |
| 2020/07/03 | 126,500 | 127,500 | 122,500 | 123,300 | 2,409 |
| 2020/07/02 | 127,500 | 127,800 | 125,600 | 127,100 | 2,688 |
| 2020/07/01 | 125,500 | 127,200 | 124,700 | 125,800 | 2,174 |
| 2020/06/30 | 126,700 | 127,400 | 123,100 | 124,100 | 4,110 |
| 2020/06/29 | 131,800 | 131,800 | 125,700 | 125,700 | 4,864 |
| 2020/06/26 | 131,400 | 132,400 | 129,200 | 132,300 | 1,879 |
| 2020/06/25 | 132,000 | 132,700 | 128,100 | 130,900 | 2,841 |
| 2020/06/24 | 133,600 | 133,700 | 131,800 | 133,400 | 865 |
| 2020/06/23 | 131,900 | 134,800 | 131,900 | 133,400 | 1,094 |
| 2020/06/22 | 132,300 | 135,500 | 132,000 | 132,300 | 1,341 |
| 2020/06/19 | 133,200 | 134,400 | 130,800 | 132,800 | 1,329 |
| 2020/06/18 | 132,000 | 133,200 | 129,500 | 133,200 | 1,054 |
| 2020/06/17 | 130,300 | 132,900 | 128,000 | 132,000 | 1,489 |
| 2020/06/16 | 130,600 | 133,100 | 129,900 | 131,000 | 3,034 |
| 2020/06/15 | 132,500 | 133,500 | 127,500 | 127,600 | 3,423 |
| 2020/06/12 | 126,800 | 133,000 | 126,200 | 132,900 | 4,179 |
| 2020/06/11 | 137,200 | 137,700 | 131,200 | 132,800 | 2,598 |
| 2020/06/10 | 140,000 | 140,600 | 137,700 | 137,700 | 3,544 |
| 2020/06/09 | 144,200 | 145,400 | 140,000 | 140,000 | 1,986 |
| 2020/06/08 | 144,100 | 145,700 | 142,300 | 144,100 | 4,805 |
| 2020/06/05 | 137,800 | 144,800 | 136,700 | 143,800 | 3,410 |
| 2020/06/04 | 138,400 | 139,700 | 136,600 | 137,900 | 3,099 |
| 2020/06/03 | 137,000 | 138,300 | 135,500 | 137,400 | 3,468 |
| 2020/06/02 | 134,000 | 136,800 | 133,900 | 136,200 | 2,819 |
| 2020/06/01 | 136,000 | 136,500 | 132,700 | 132,700 | 3,775 |
| 2020/05/29 | 133,000 | 136,100 | 132,400 | 136,100 | 4,537 |
| 2020/05/28 | 134,200 | 134,200 | 131,100 | 132,400 | 3,933 |
| 2020/05/27 | 138,100 | 138,800 | 136,400 | 138,400 | 2,890 |
| 2020/05/26 | 135,700 | 137,000 | 134,800 | 137,000 | 1,872 |
| 2020/05/25 | 133,000 | 134,900 | 132,900 | 134,400 | 1,752 |
| 2020/05/22 | 132,100 | 133,000 | 131,500 | 132,700 | 1,824 |
| 2020/05/21 | 133,500 | 133,800 | 131,200 | 132,500 | 2,510 |
| 2020/05/20 | 131,000 | 133,500 | 129,300 | 133,200 | 2,533 |
| 2020/05/19 | 131,900 | 132,900 | 128,800 | 130,300 | 2,572 |
| 2020/05/18 | 129,700 | 131,200 | 127,800 | 130,500 | 1,714 |
| 2020/05/15 | 130,500 | 130,900 | 128,400 | 128,700 | 4,355 |
| 2020/05/14 | 129,700 | 130,200 | 127,600 | 128,500 | 3,418 |
| 2020/05/13 | 131,500 | 132,000 | 129,700 | 130,300 | 3,845 |
| 2020/05/12 | 134,900 | 136,000 | 130,000 | 131,400 | 4,954 |
| 2020/05/11 | 133,500 | 137,200 | 132,100 | 134,900 | 5,574 |
| 2020/05/08 | 123,600 | 132,300 | 120,900 | 131,200 | 7,761 |
| 2020/05/07 | 116,400 | 120,100 | 115,400 | 120,100 | 3,127 |
| 2020/05/01 | 116,000 | 117,700 | 114,300 | 115,400 | 2,612 |
| 2020/04/30 | 118,400 | 119,000 | 115,100 | 116,700 | 2,006 |
| 2020/04/28 | 118,500 | 118,900 | 115,200 | 115,400 | 2,384 |
| 2020/04/27 | 114,900 | 117,700 | 112,600 | 117,700 | 3,410 |
| 2020/04/24 | 116,300 | 117,700 | 113,600 | 113,600 | 2,670 |
| 2020/04/23 | 112,500 | 116,700 | 112,500 | 116,300 | 2,547 |
| 2020/04/22 | 113,000 | 113,800 | 111,800 | 112,100 | 1,353 |
| 2020/04/21 | 116,900 | 116,900 | 111,700 | 113,600 | 2,441 |
| 2020/04/20 | 116,000 | 117,200 | 115,600 | 116,100 | 2,498 |
| 2020/04/17 | 113,700 | 116,200 | 112,800 | 115,600 | 1,937 |
| 2020/04/16 | 111,200 | 114,600 | 109,400 | 113,800 | 2,396 |
| 2020/04/15 | 113,600 | 113,800 | 110,500 | 111,800 | 2,371 |
| 2020/04/14 | 113,000 | 114,000 | 111,200 | 112,600 | 2,368 |
| 2020/04/13 | 112,600 | 114,700 | 111,000 | 112,400 | 2,458 |
| 2020/04/10 | 110,500 | 111,900 | 108,500 | 111,100 | 2,716 |
| 2020/04/09 | 111,700 | 113,900 | 106,500 | 110,300 | 4,693 |
| 2020/04/08 | 110,700 | 112,000 | 103,300 | 109,600 | 4,982 |
| 2020/04/07 | 108,400 | 114,300 | 105,600 | 110,700 | 4,306 |
| 2020/04/06 | 105,400 | 109,900 | 102,400 | 102,400 | 3,731 |
| 2020/04/03 | 106,500 | 108,100 | 103,200 | 103,300 | 2,609 |
| 2020/04/02 | 105,400 | 109,100 | 101,600 | 106,500 | 4,078 |
| 2020/04/01 | 117,200 | 117,200 | 107,400 | 109,400 | 4,432 |
| 2020/03/31 | 113,400 | 118,700 | 109,400 | 116,800 | 4,514 |
| 2020/03/30 | 108,600 | 113,300 | 107,400 | 113,300 | 3,666 |
| 2020/03/27 | 116,000 | 117,400 | 108,400 | 113,500 | 5,477 |
| 2020/03/26 | 116,700 | 122,600 | 110,900 | 111,700 | 5,431 |
| 2020/03/25 | 117,700 | 120,500 | 111,400 | 117,900 | 9,056 |
| 2020/03/24 | 103,900 | 111,400 | 101,000 | 108,700 | 7,751 |
| 2020/03/23 | 92,500 | 98,200 | 86,700 | 96,400 | 13,484 |
| 2020/03/19 | 100,500 | 101,700 | 85,100 | 91,100 | 10,220 |
| 2020/03/18 | 113,000 | 113,900 | 100,100 | 100,100 | 4,937 |
| 2020/03/17 | 110,000 | 112,900 | 104,500 | 110,500 | 5,858 |
| 2020/03/16 | 120,400 | 123,200 | 114,900 | 116,200 | 5,964 |
| 2020/03/13 | 121,200 | 124,600 | 108,200 | 119,200 | 8,415 |
| 2020/03/12 | 138,000 | 142,300 | 132,000 | 133,200 | 4,653 |
| 2020/03/11 | 143,600 | 150,000 | 143,500 | 144,000 | 3,050 |
| 2020/03/10 | 141,100 | 143,300 | 135,500 | 143,100 | 8,027 |
| 2020/03/09 | 154,000 | 154,700 | 146,000 | 147,100 | 4,281 |
| 2020/03/06 | 161,000 | 161,000 | 156,000 | 156,900 | 2,943 |
| 2020/03/05 | 161,300 | 164,000 | 159,600 | 161,900 | 2,478 |
| 2020/03/04 | 158,100 | 161,200 | 157,500 | 159,000 | 3,546 |
| 2020/03/03 | 166,100 | 166,300 | 159,300 | 159,300 | 3,547 |
| 2020/03/02 | 151,600 | 161,600 | 151,100 | 158,400 | 3,011 |
| 2020/02/28 | 165,800 | 166,200 | 159,000 | 159,600 | 6,368 |
| 2020/02/27 | 171,700 | 173,400 | 169,000 | 169,200 | 3,216 |
| 2020/02/26 | 175,300 | 176,200 | 172,800 | 172,800 | 2,618 |
| 2020/02/25 | 177,000 | 177,900 | 175,000 | 175,500 | 2,998 |
| 2020/02/21 | 181,000 | 181,300 | 178,600 | 178,800 | 2,077 |
| 2020/02/20 | 180,900 | 181,000 | 179,500 | 180,700 | 1,618 |
| 2020/02/19 | 181,300 | 182,800 | 180,000 | 180,900 | 1,387 |
| 2020/02/18 | 179,800 | 181,300 | 179,300 | 181,200 | 1,791 |
| 2020/02/17 | 181,100 | 181,500 | 180,000 | 180,000 | 1,730 |
| 2020/02/14 | 179,000 | 181,100 | 178,800 | 180,000 | 1,645 |
| 2020/02/13 | 179,000 | 179,900 | 178,000 | 179,000 | 1,592 |
| 2020/02/12 | 176,600 | 179,200 | 176,600 | 178,600 | 1,872 |
| 2020/02/10 | 176,200 | 177,500 | 175,600 | 176,800 | 1,741 |
| 2020/02/07 | 173,600 | 176,200 | 173,600 | 175,900 | 3,643 |
| 2020/02/06 | 174,700 | 175,500 | 173,000 | 173,600 | 2,597 |
| 2020/02/05 | 173,000 | 174,700 | 173,000 | 174,100 | 2,235 |
| 2020/02/04 | 173,700 | 173,700 | 171,200 | 172,800 | 1,743 |
| 2020/02/03 | 174,100 | 174,400 | 171,700 | 172,000 | 3,020 |
| 2020/01/31 | 172,700 | 175,000 | 171,800 | 174,400 | 2,256 |
| 2020/01/30 | 171,100 | 172,500 | 170,900 | 172,400 | 2,199 |
| 2020/01/29 | 171,300 | 172,200 | 170,500 | 170,900 | 1,749 |
| 2020/01/28 | 170,800 | 172,200 | 169,800 | 170,800 | 2,224 |
| 2020/01/27 | 169,100 | 170,400 | 168,200 | 169,800 | 2,128 |
| 2020/01/24 | 171,800 | 171,800 | 168,800 | 169,700 | 3,747 |
| 2020/01/23 | 171,300 | 171,500 | 169,700 | 171,500 | 1,239 |
| 2020/01/22 | 169,600 | 171,000 | 169,100 | 170,900 | 1,089 |
| 2020/01/21 | 169,800 | 169,800 | 169,100 | 169,500 | 778 |
| 2020/01/20 | 169,100 | 169,800 | 168,700 | 169,800 | 929 |
| 2020/01/17 | 168,100 | 169,400 | 167,700 | 169,100 | 1,440 |
| 2020/01/16 | 167,900 | 168,200 | 167,000 | 167,700 | 1,531 |
| 2020/01/15 | 167,200 | 168,200 | 166,600 | 167,900 | 1,984 |
| 2020/01/14 | 167,800 | 168,700 | 167,100 | 167,400 | 1,654 |
| 2020/01/10 | 168,300 | 168,800 | 167,400 | 167,700 | 900 |
| 2020/01/09 | 168,000 | 169,600 | 166,900 | 168,300 | 2,328 |
| 2020/01/08 | 170,200 | 170,600 | 167,800 | 167,800 | 1,733 |
| 2020/01/07 | 172,300 | 172,600 | 170,300 | 170,400 | 1,579 |
| 2020/01/06 | 171,100 | 172,200 | 170,200 | 171,400 | 2,043 |