コンフォリア・レジデンシャル投資法人(3282)の株価時系列情報
コンフォリア・レジデンシャル投資法人(3282)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 | 241,300 | 242,100 | 240,700 | 240,900 | 770 |
| 2017/12/28 | 243,500 | 244,900 | 241,700 | 242,400 | 751 |
| 2017/12/27 | 241,300 | 244,500 | 241,300 | 244,500 | 692 |
| 2017/12/26 | 241,100 | 242,400 | 240,600 | 241,800 | 400 |
| 2017/12/25 | 241,200 | 243,800 | 241,200 | 242,300 | 475 |
| 2017/12/22 | 243,900 | 243,900 | 241,500 | 242,500 | 288 |
| 2017/12/21 | 243,700 | 244,000 | 242,300 | 243,900 | 590 |
| 2017/12/20 | 240,600 | 243,800 | 240,600 | 243,800 | 965 |
| 2017/12/19 | 243,600 | 243,600 | 241,200 | 243,000 | 608 |
| 2017/12/18 | 242,600 | 244,400 | 242,500 | 243,600 | 496 |
| 2017/12/15 | 243,400 | 244,400 | 242,100 | 243,800 | 590 |
| 2017/12/14 | 241,500 | 244,900 | 241,500 | 243,400 | 773 |
| 2017/12/13 | 240,300 | 243,800 | 240,300 | 242,700 | 919 |
| 2017/12/12 | 240,300 | 242,200 | 240,300 | 241,000 | 593 |
| 2017/12/11 | 241,200 | 242,700 | 239,700 | 241,800 | 608 |
| 2017/12/08 | 239,700 | 241,500 | 238,800 | 241,000 | 1,204 |
| 2017/12/07 | 239,600 | 241,200 | 239,500 | 240,700 | 444 |
| 2017/12/06 | 241,100 | 241,600 | 238,900 | 241,300 | 625 |
| 2017/12/05 | 239,700 | 240,400 | 237,800 | 239,800 | 509 |
| 2017/12/04 | 239,500 | 242,400 | 239,500 | 240,500 | 932 |
| 2017/12/01 | 241,200 | 241,600 | 238,500 | 240,500 | 900 |
| 2017/11/30 | 239,200 | 240,900 | 237,800 | 240,900 | 1,218 |
| 2017/11/29 | 239,400 | 239,800 | 237,400 | 237,600 | 651 |
| 2017/11/28 | 237,900 | 241,000 | 237,900 | 238,700 | 776 |
| 2017/11/27 | 240,100 | 240,900 | 237,400 | 239,900 | 690 |
| 2017/11/24 | 237,900 | 241,900 | 237,400 | 241,900 | 610 |
| 2017/11/22 | 240,300 | 241,700 | 239,600 | 239,600 | 500 |
| 2017/11/21 | 238,700 | 242,800 | 238,700 | 241,000 | 1,065 |
| 2017/11/20 | 236,600 | 240,100 | 236,100 | 239,800 | 946 |
| 2017/11/17 | 231,800 | 237,300 | 230,600 | 236,100 | 1,713 |
| 2017/11/16 | 228,600 | 231,800 | 228,400 | 231,800 | 739 |
| 2017/11/15 | 231,300 | 232,100 | 228,800 | 230,000 | 1,056 |
| 2017/11/14 | 231,700 | 232,400 | 229,500 | 232,400 | 1,707 |
| 2017/11/13 | 232,900 | 232,900 | 228,600 | 229,300 | 1,106 |
| 2017/11/10 | 232,500 | 233,700 | 230,000 | 230,000 | 1,583 |
| 2017/11/09 | 233,400 | 235,400 | 233,400 | 233,800 | 1,098 |
| 2017/11/08 | 234,300 | 235,200 | 233,500 | 234,600 | 714 |
| 2017/11/07 | 233,600 | 235,900 | 232,600 | 235,900 | 955 |
| 2017/11/06 | 234,100 | 235,600 | 232,700 | 233,000 | 1,247 |
| 2017/11/02 | 235,800 | 237,200 | 233,000 | 234,900 | 1,402 |
| 2017/11/01 | 233,700 | 235,300 | 232,500 | 234,300 | 1,099 |
| 2017/10/31 | 232,600 | 234,300 | 232,100 | 232,700 | 1,217 |
| 2017/10/30 | 233,200 | 233,400 | 231,000 | 231,100 | 677 |
| 2017/10/27 | 234,600 | 235,100 | 233,400 | 233,700 | 705 |
| 2017/10/26 | 232,700 | 234,600 | 231,200 | 234,300 | 694 |
| 2017/10/25 | 232,900 | 232,900 | 230,700 | 232,300 | 877 |
| 2017/10/24 | 229,700 | 232,500 | 229,700 | 232,300 | 760 |
| 2017/10/23 | 232,400 | 232,400 | 229,800 | 231,600 | 852 |
| 2017/10/20 | 229,100 | 233,000 | 229,100 | 231,800 | 936 |
| 2017/10/19 | 230,300 | 230,700 | 228,700 | 230,500 | 847 |
| 2017/10/18 | 227,300 | 229,600 | 227,300 | 229,600 | 1,023 |
| 2017/10/17 | 230,300 | 230,300 | 227,100 | 229,500 | 1,443 |
| 2017/10/16 | 232,200 | 232,700 | 230,000 | 231,600 | 778 |
| 2017/10/13 | 232,500 | 233,800 | 229,800 | 232,100 | 986 |
| 2017/10/12 | 232,300 | 234,200 | 232,300 | 233,000 | 887 |
| 2017/10/11 | 232,600 | 234,500 | 232,400 | 233,100 | 708 |
| 2017/10/10 | 235,600 | 236,900 | 231,500 | 232,300 | 1,490 |
| 2017/10/06 | 239,300 | 239,300 | 236,300 | 236,300 | 775 |
| 2017/10/05 | 237,300 | 239,100 | 237,300 | 237,900 | 749 |
| 2017/10/04 | 239,500 | 239,500 | 237,100 | 237,100 | 631 |
| 2017/10/03 | 238,700 | 238,800 | 236,800 | 238,400 | 490 |
| 2017/10/02 | 237,900 | 238,600 | 236,200 | 237,100 | 637 |
| 2017/09/29 | 235,100 | 238,100 | 235,100 | 237,900 | 737 |
| 2017/09/28 | 233,100 | 237,900 | 232,900 | 237,900 | 1,216 |
| 2017/09/27 | 234,000 | 235,500 | 232,800 | 233,800 | 451 |
| 2017/09/26 | 233,500 | 234,600 | 233,100 | 233,800 | 445 |
| 2017/09/25 | 232,600 | 235,300 | 232,600 | 234,600 | 927 |
| 2017/09/22 | 234,900 | 235,400 | 232,900 | 234,000 | 779 |
| 2017/09/21 | 238,000 | 238,000 | 234,700 | 234,900 | 656 |
| 2017/09/20 | 233,000 | 238,000 | 233,000 | 238,000 | 608 |
| 2017/09/19 | 237,700 | 238,800 | 235,300 | 236,600 | 502 |
| 2017/09/15 | 232,800 | 237,200 | 232,800 | 237,200 | 1,030 |
| 2017/09/14 | 233,600 | 235,500 | 232,500 | 235,500 | 1,217 |
| 2017/09/13 | 235,600 | 235,600 | 233,100 | 234,400 | 905 |
| 2017/09/12 | 234,900 | 235,800 | 232,900 | 234,400 | 638 |
| 2017/09/11 | 232,800 | 236,500 | 231,600 | 234,900 | 899 |
| 2017/09/08 | 232,400 | 236,000 | 232,400 | 232,800 | 1,415 |
| 2017/09/07 | 234,500 | 235,900 | 231,800 | 235,900 | 613 |
| 2017/09/06 | 231,200 | 236,200 | 230,600 | 233,900 | 1,832 |
| 2017/09/05 | 234,600 | 235,800 | 231,800 | 232,400 | 857 |
| 2017/09/04 | 234,200 | 235,900 | 233,300 | 235,900 | 1,007 |
| 2017/09/01 | 238,500 | 239,100 | 234,300 | 234,600 | 1,486 |
| 2017/08/31 | 239,000 | 240,100 | 237,500 | 238,500 | 692 |
| 2017/08/30 | 240,300 | 240,300 | 237,600 | 238,400 | 764 |
| 2017/08/29 | 238,400 | 240,500 | 237,300 | 240,200 | 975 |
| 2017/08/28 | 237,200 | 238,500 | 235,700 | 238,500 | 808 |
| 2017/08/25 | 238,000 | 238,000 | 235,400 | 237,200 | 466 |
| 2017/08/24 | 238,900 | 239,800 | 237,100 | 238,000 | 522 |
| 2017/08/23 | 237,200 | 239,400 | 236,900 | 238,100 | 1,149 |
| 2017/08/22 | 237,200 | 237,200 | 235,200 | 236,600 | 377 |
| 2017/08/21 | 233,800 | 237,200 | 233,200 | 237,200 | 754 |
| 2017/08/18 | 233,200 | 236,300 | 230,900 | 235,300 | 1,354 |
| 2017/08/17 | 231,100 | 234,300 | 230,400 | 233,500 | 1,295 |
| 2017/08/16 | 231,800 | 231,900 | 228,400 | 231,100 | 381 |
| 2017/08/15 | 228,500 | 231,000 | 227,400 | 230,100 | 813 |
| 2017/08/14 | 228,300 | 229,700 | 226,000 | 229,200 | 1,212 |
| 2017/08/10 | 232,600 | 232,600 | 229,200 | 230,600 | 715 |
| 2017/08/09 | 231,800 | 232,900 | 230,300 | 231,600 | 667 |
| 2017/08/08 | 232,700 | 232,700 | 230,700 | 231,800 | 1,223 |
| 2017/08/07 | 233,000 | 233,000 | 230,700 | 231,800 | 1,332 |
| 2017/08/04 | 232,900 | 233,500 | 231,500 | 233,000 | 1,148 |
| 2017/08/03 | 228,200 | 233,100 | 227,800 | 233,000 | 1,550 |
| 2017/08/02 | 232,400 | 232,800 | 228,100 | 228,100 | 813 |
| 2017/08/01 | 232,200 | 232,900 | 229,200 | 231,100 | 801 |
| 2017/07/31 | 233,000 | 233,000 | 230,300 | 232,300 | 833 |
| 2017/07/28 | 227,300 | 231,800 | 227,100 | 230,800 | 1,496 |
| 2017/07/27 | 225,300 | 231,300 | 225,300 | 229,100 | 1,645 |
| 2017/07/26 | 233,800 | 235,000 | 230,500 | 230,900 | 2,559 |
| 2017/07/25 | 231,800 | 234,500 | 231,200 | 234,500 | 1,315 |
| 2017/07/24 | 232,100 | 233,100 | 229,400 | 229,900 | 1,213 |
| 2017/07/21 | 230,000 | 231,900 | 229,300 | 231,100 | 1,820 |
| 2017/07/20 | 224,800 | 229,500 | 223,600 | 229,500 | 1,720 |
| 2017/07/19 | 220,800 | 224,900 | 220,100 | 224,800 | 1,918 |
| 2017/07/18 | 221,100 | 221,900 | 219,400 | 219,400 | 1,681 |
| 2017/07/14 | 224,400 | 224,400 | 220,100 | 221,100 | 2,058 |
| 2017/07/13 | 221,600 | 223,400 | 221,600 | 223,300 | 1,545 |
| 2017/07/12 | 225,100 | 225,600 | 222,000 | 222,600 | 1,642 |
| 2017/07/11 | 228,000 | 229,200 | 224,700 | 225,100 | 1,726 |
| 2017/07/10 | 231,200 | 232,000 | 226,600 | 227,600 | 1,918 |
| 2017/07/07 | 234,000 | 234,200 | 229,600 | 231,000 | 1,589 |
| 2017/07/06 | 236,000 | 237,000 | 233,500 | 236,600 | 1,259 |
| 2017/07/05 | 237,000 | 237,000 | 224,100 | 236,000 | 1,865 |
| 2017/07/04 | 240,700 | 241,000 | 235,000 | 235,700 | 1,647 |
| 2017/07/03 | 243,200 | 244,000 | 239,100 | 239,200 | 1,321 |
| 2017/06/30 | 243,400 | 243,500 | 241,200 | 242,400 | 1,051 |
| 2017/06/29 | 240,200 | 243,000 | 240,200 | 243,000 | 905 |
| 2017/06/28 | 240,200 | 242,000 | 240,000 | 240,900 | 817 |
| 2017/06/27 | 240,100 | 241,700 | 239,500 | 241,700 | 1,082 |
| 2017/06/26 | 241,800 | 242,700 | 239,100 | 241,000 | 909 |
| 2017/06/23 | 242,400 | 244,400 | 242,400 | 243,400 | 704 |
| 2017/06/22 | 241,900 | 243,900 | 241,900 | 243,900 | 453 |
| 2017/06/21 | 241,800 | 242,800 | 241,500 | 242,600 | 744 |
| 2017/06/20 | 241,100 | 242,600 | 239,600 | 241,800 | 585 |
| 2017/06/19 | 242,500 | 242,600 | 239,100 | 241,500 | 772 |
| 2017/06/16 | 241,100 | 242,300 | 240,300 | 240,500 | 933 |
| 2017/06/15 | 236,700 | 242,300 | 236,700 | 242,300 | 1,120 |
| 2017/06/14 | 240,500 | 240,800 | 236,600 | 236,700 | 2,124 |
| 2017/06/13 | 241,000 | 241,900 | 240,300 | 240,300 | 634 |
| 2017/06/12 | 242,900 | 244,100 | 240,900 | 240,900 | 1,845 |
| 2017/06/09 | 246,500 | 246,500 | 243,300 | 243,700 | 1,613 |
| 2017/06/08 | 246,100 | 246,600 | 243,900 | 244,400 | 1,783 |
| 2017/06/07 | 246,200 | 247,700 | 246,200 | 246,700 | 1,565 |
| 2017/06/06 | 248,700 | 248,700 | 246,300 | 247,100 | 859 |
| 2017/06/05 | 246,500 | 247,900 | 246,500 | 247,000 | 603 |
| 2017/06/02 | 251,000 | 251,000 | 247,000 | 247,000 | 876 |
| 2017/06/01 | 245,600 | 250,900 | 245,600 | 250,900 | 899 |
| 2017/05/31 | 249,300 | 249,300 | 245,000 | 245,100 | 1,919 |
| 2017/05/30 | 250,200 | 250,900 | 247,800 | 249,300 | 1,489 |
| 2017/05/29 | 250,500 | 251,400 | 249,800 | 251,400 | 385 |
| 2017/05/26 | 252,700 | 254,300 | 249,900 | 250,400 | 1,103 |
| 2017/05/25 | 254,700 | 255,600 | 253,600 | 254,200 | 596 |
| 2017/05/24 | 255,400 | 256,400 | 254,400 | 254,800 | 977 |
| 2017/05/23 | 252,100 | 256,000 | 252,100 | 256,000 | 878 |
| 2017/05/22 | 252,700 | 253,200 | 250,600 | 252,500 | 856 |
| 2017/05/19 | 253,000 | 253,800 | 250,000 | 252,100 | 1,013 |
| 2017/05/18 | 248,300 | 253,700 | 248,100 | 253,700 | 967 |
| 2017/05/17 | 251,200 | 252,300 | 250,000 | 250,000 | 811 |
| 2017/05/16 | 256,500 | 256,500 | 251,500 | 252,000 | 1,316 |
| 2017/05/15 | 253,500 | 256,900 | 253,100 | 253,100 | 1,060 |
| 2017/05/12 | 252,000 | 253,700 | 251,000 | 253,000 | 1,477 |
| 2017/05/11 | 251,400 | 253,100 | 251,400 | 251,400 | 750 |
| 2017/05/10 | 250,500 | 253,200 | 249,100 | 251,700 | 1,015 |
| 2017/05/09 | 248,700 | 253,900 | 248,700 | 251,000 | 1,316 |
| 2017/05/08 | 247,900 | 251,200 | 246,900 | 250,000 | 1,809 |
| 2017/05/02 | 252,300 | 252,600 | 247,600 | 248,700 | 1,045 |
| 2017/05/01 | 246,900 | 248,800 | 245,900 | 247,400 | 783 |
| 2017/04/28 | 246,800 | 248,200 | 246,100 | 246,800 | 1,364 |
| 2017/04/27 | 246,300 | 249,300 | 246,300 | 248,800 | 1,043 |
| 2017/04/26 | 246,800 | 248,900 | 246,200 | 248,700 | 954 |
| 2017/04/25 | 249,500 | 249,500 | 246,700 | 247,000 | 977 |
| 2017/04/24 | 248,700 | 249,900 | 248,200 | 248,400 | 871 |
| 2017/04/21 | 247,700 | 249,300 | 247,100 | 247,800 | 863 |
| 2017/04/20 | 246,700 | 248,700 | 246,700 | 248,700 | 596 |
| 2017/04/19 | 246,100 | 249,000 | 245,400 | 247,500 | 1,136 |
| 2017/04/18 | 247,600 | 248,400 | 246,100 | 247,200 | 609 |
| 2017/04/17 | 243,000 | 247,900 | 242,700 | 247,600 | 639 |
| 2017/04/14 | 242,900 | 245,800 | 242,100 | 242,600 | 938 |
| 2017/04/13 | 247,700 | 249,200 | 243,600 | 243,900 | 1,157 |
| 2017/04/12 | 249,500 | 250,600 | 246,300 | 246,300 | 1,157 |
| 2017/04/11 | 248,700 | 251,400 | 248,700 | 250,900 | 1,167 |
| 2017/04/10 | 250,400 | 251,900 | 248,300 | 249,900 | 705 |
| 2017/04/07 | 247,500 | 250,400 | 246,100 | 248,300 | 837 |
| 2017/04/06 | 245,400 | 248,600 | 245,200 | 248,500 | 1,263 |
| 2017/04/05 | 247,500 | 249,700 | 245,300 | 245,400 | 1,820 |
| 2017/04/04 | 252,600 | 252,700 | 248,000 | 248,200 | 1,698 |
| 2017/04/03 | 252,600 | 252,900 | 249,600 | 250,900 | 1,823 |
| 2017/03/31 | 251,700 | 254,300 | 250,800 | 252,900 | 2,186 |
| 2017/03/30 | 247,600 | 250,900 | 247,500 | 249,400 | 2,224 |
| 2017/03/29 | 250,300 | 250,500 | 248,000 | 248,700 | 1,271 |
| 2017/03/28 | 247,000 | 252,000 | 246,900 | 251,000 | 1,618 |
| 2017/03/27 | 247,200 | 248,000 | 244,300 | 248,000 | 1,629 |
| 2017/03/24 | 246,200 | 246,300 | 243,400 | 245,500 | 1,687 |
| 2017/03/23 | 246,300 | 247,400 | 245,200 | 246,800 | 1,451 |
| 2017/03/22 | 246,200 | 249,200 | 246,200 | 246,800 | 1,105 |
| 2017/03/21 | 248,900 | 249,000 | 246,300 | 246,300 | 1,126 |
| 2017/03/17 | 247,500 | 248,900 | 246,400 | 247,500 | 1,446 |
| 2017/03/16 | 248,000 | 248,000 | 246,400 | 246,900 | 1,106 |
| 2017/03/15 | 247,100 | 248,200 | 244,600 | 247,600 | 1,802 |
| 2017/03/14 | 250,000 | 250,000 | 245,200 | 247,200 | 1,080 |
| 2017/03/13 | 246,900 | 251,000 | 246,800 | 250,000 | 1,986 |
| 2017/03/10 | 247,300 | 249,800 | 247,300 | 248,000 | 1,473 |
| 2017/03/09 | 247,800 | 250,400 | 245,600 | 250,000 | 2,605 |
| 2017/03/08 | 248,700 | 250,700 | 248,300 | 248,300 | 1,564 |
| 2017/03/07 | 248,800 | 252,400 | 247,300 | 250,600 | 2,107 |
| 2017/03/06 | 248,300 | 253,900 | 248,100 | 249,700 | 2,573 |
| 2017/03/03 | 249,100 | 249,600 | 246,400 | 248,300 | 3,653 |
| 2017/03/02 | 252,100 | 253,600 | 249,700 | 252,600 | 2,117 |
| 2017/03/01 | 258,800 | 259,700 | 253,700 | 254,200 | 2,631 |
| 2017/02/28 | 261,000 | 261,500 | 258,900 | 260,800 | 2,105 |
| 2017/02/27 | 257,400 | 261,800 | 256,300 | 261,600 | 1,763 |
| 2017/02/24 | 255,200 | 259,900 | 255,200 | 259,900 | 1,480 |
| 2017/02/23 | 254,200 | 257,700 | 253,600 | 257,400 | 1,471 |
| 2017/02/22 | 254,000 | 256,600 | 253,600 | 256,000 | 1,655 |
| 2017/02/21 | 251,800 | 254,600 | 250,300 | 254,600 | 1,970 |
| 2017/02/20 | 246,800 | 250,900 | 245,600 | 250,900 | 2,498 |
| 2017/02/17 | 249,600 | 251,500 | 246,400 | 248,400 | 3,159 |
| 2017/02/16 | 252,600 | 252,600 | 249,900 | 251,000 | 1,876 |
| 2017/02/15 | 252,000 | 252,000 | 249,900 | 251,400 | 1,135 |
| 2017/02/14 | 253,900 | 254,200 | 250,300 | 250,400 | 1,586 |
| 2017/02/13 | 252,400 | 256,500 | 251,100 | 255,400 | 2,641 |
| 2017/02/10 | 249,900 | 251,800 | 248,200 | 250,800 | 1,954 |
| 2017/02/09 | 250,200 | 250,800 | 248,100 | 249,100 | 1,620 |
| 2017/02/08 | 253,100 | 253,700 | 249,300 | 249,700 | 1,630 |
| 2017/02/07 | 252,000 | 254,900 | 250,400 | 254,700 | 3,345 |
| 2017/02/06 | 250,900 | 252,500 | 248,600 | 250,600 | 2,175 |
| 2017/02/03 | 249,500 | 251,500 | 248,400 | 251,500 | 4,118 |
| 2017/02/02 | 251,400 | 252,200 | 247,800 | 249,200 | 16,380 |
| 2017/02/01 | 251,300 | 255,200 | 248,800 | 252,600 | 8,429 |
| 2017/01/31 | 250,800 | 252,500 | 249,100 | 252,200 | 2,009 |
| 2017/01/30 | 254,100 | 254,700 | 252,500 | 253,200 | 2,199 |
| 2017/01/27 | 254,000 | 255,500 | 251,700 | 254,600 | 2,212 |
| 2017/01/26 | 256,800 | 259,500 | 256,700 | 257,000 | 1,848 |
| 2017/01/25 | 259,000 | 259,000 | 256,400 | 258,000 | 780 |
| 2017/01/24 | 257,900 | 258,600 | 256,800 | 256,800 | 1,183 |
| 2017/01/23 | 254,000 | 259,500 | 253,500 | 259,500 | 1,611 |
| 2017/01/20 | 253,500 | 256,000 | 253,500 | 254,500 | 1,602 |
| 2017/01/19 | 253,000 | 256,800 | 252,700 | 254,500 | 5,393 |
| 2017/01/18 | 251,800 | 255,400 | 248,600 | 254,000 | 3,577 |
| 2017/01/17 | 250,700 | 251,000 | 249,500 | 250,000 | 993 |
| 2017/01/16 | 253,300 | 254,000 | 250,400 | 251,500 | 1,615 |
| 2017/01/13 | 252,800 | 255,400 | 251,800 | 255,400 | 1,306 |
| 2017/01/12 | 253,500 | 253,800 | 251,100 | 252,100 | 1,379 |
| 2017/01/11 | 255,000 | 256,900 | 252,500 | 253,400 | 1,992 |
| 2017/01/10 | 252,400 | 255,800 | 251,100 | 255,400 | 2,844 |
| 2017/01/06 | 259,200 | 260,800 | 249,300 | 250,000 | 5,049 |
| 2017/01/05 | 258,400 | 261,900 | 257,200 | 261,500 | 1,708 |
| 2017/01/04 | 257,500 | 258,700 | 255,300 | 257,100 | 2,333 |