星野リゾート・リート投資法人(3287)の株価時系列情報
星野リゾート・リート投資法人(3287)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 630,000 | 675,000 | 630,000 | 663,000 | 672 |
| 2013/12/27 | 637,000 | 640,000 | 620,000 | 635,000 | 405 |
| 2013/12/26 | 603,000 | 639,000 | 603,000 | 631,000 | 501 |
| 2013/12/25 | 608,000 | 609,000 | 602,000 | 603,000 | 169 |
| 2013/12/24 | 599,000 | 610,000 | 599,000 | 600,000 | 443 |
| 2013/12/20 | 593,000 | 599,000 | 590,000 | 598,000 | 340 |
| 2013/12/19 | 595,000 | 595,000 | 585,000 | 587,000 | 113 |
| 2013/12/18 | 593,000 | 597,000 | 591,000 | 596,000 | 228 |
| 2013/12/17 | 588,000 | 591,000 | 582,000 | 591,000 | 163 |
| 2013/12/16 | 589,000 | 599,000 | 581,000 | 587,000 | 410 |
| 2013/12/13 | 577,000 | 584,000 | 577,000 | 584,000 | 137 |
| 2013/12/12 | 580,000 | 580,000 | 577,000 | 580,000 | 35 |
| 2013/12/11 | 578,000 | 582,000 | 578,000 | 579,000 | 40 |
| 2013/12/10 | 579,000 | 583,000 | 578,000 | 579,000 | 148 |
| 2013/12/09 | 585,000 | 585,000 | 579,000 | 582,000 | 64 |
| 2013/12/06 | 577,000 | 585,000 | 577,000 | 583,000 | 135 |
| 2013/12/05 | 578,000 | 585,000 | 578,000 | 579,000 | 107 |
| 2013/12/04 | 586,000 | 586,000 | 580,000 | 586,000 | 186 |
| 2013/12/03 | 578,000 | 584,000 | 576,000 | 582,000 | 399 |
| 2013/12/02 | 569,000 | 572,000 | 567,000 | 572,000 | 96 |
| 2013/11/29 | 570,000 | 571,000 | 568,000 | 569,000 | 189 |
| 2013/11/28 | 573,000 | 574,000 | 570,000 | 570,000 | 77 |
| 2013/11/27 | 576,000 | 576,000 | 571,000 | 571,000 | 72 |
| 2013/11/26 | 573,000 | 575,000 | 570,000 | 575,000 | 83 |
| 2013/11/25 | 571,000 | 574,000 | 569,000 | 573,000 | 74 |
| 2013/11/22 | 570,000 | 572,000 | 569,000 | 571,000 | 94 |
| 2013/11/21 | 571,000 | 573,000 | 570,000 | 570,000 | 81 |
| 2013/11/20 | 571,000 | 572,000 | 570,000 | 571,000 | 50 |
| 2013/11/19 | 572,000 | 574,000 | 571,000 | 571,000 | 68 |
| 2013/11/18 | 576,000 | 577,000 | 573,000 | 573,000 | 49 |
| 2013/11/15 | 575,000 | 576,000 | 570,000 | 576,000 | 74 |
| 2013/11/14 | 571,000 | 574,000 | 570,000 | 574,000 | 59 |
| 2013/11/13 | 574,000 | 575,000 | 571,000 | 571,000 | 27 |
| 2013/11/12 | 571,000 | 574,000 | 569,000 | 574,000 | 45 |
| 2013/11/11 | 567,000 | 571,000 | 566,000 | 570,000 | 85 |
| 2013/11/08 | 566,000 | 570,000 | 566,000 | 567,000 | 61 |
| 2013/11/07 | 573,000 | 573,000 | 567,000 | 567,000 | 85 |
| 2013/11/06 | 574,000 | 574,000 | 570,000 | 570,000 | 93 |
| 2013/11/05 | 573,000 | 575,000 | 571,000 | 574,000 | 97 |
| 2013/11/01 | 577,000 | 579,000 | 573,000 | 575,000 | 101 |
| 2013/10/31 | 576,000 | 579,000 | 574,000 | 576,000 | 95 |
| 2013/10/30 | 573,000 | 580,000 | 573,000 | 576,000 | 88 |
| 2013/10/29 | 575,000 | 577,000 | 570,000 | 575,000 | 134 |
| 2013/10/28 | 575,000 | 580,000 | 574,000 | 580,000 | 134 |
| 2013/10/25 | 580,000 | 580,000 | 574,000 | 576,000 | 192 |
| 2013/10/24 | 575,000 | 580,000 | 575,000 | 580,000 | 114 |
| 2013/10/23 | 583,000 | 583,000 | 579,000 | 579,000 | 47 |
| 2013/10/22 | 581,000 | 583,000 | 579,000 | 581,000 | 62 |
| 2013/10/21 | 583,000 | 585,000 | 578,000 | 581,000 | 120 |
| 2013/10/18 | 582,000 | 583,000 | 577,000 | 578,000 | 148 |
| 2013/10/17 | 584,000 | 585,000 | 582,000 | 582,000 | 70 |
| 2013/10/16 | 585,000 | 585,000 | 580,000 | 580,000 | 96 |
| 2013/10/15 | 588,000 | 589,000 | 581,000 | 584,000 | 93 |
| 2013/10/11 | 587,000 | 587,000 | 583,000 | 586,000 | 82 |
| 2013/10/10 | 582,000 | 587,000 | 580,000 | 582,000 | 70 |
| 2013/10/09 | 572,000 | 583,000 | 572,000 | 583,000 | 114 |
| 2013/10/08 | 570,000 | 575,000 | 568,000 | 572,000 | 176 |
| 2013/10/07 | 584,000 | 584,000 | 571,000 | 572,000 | 141 |
| 2013/10/04 | 581,000 | 583,000 | 571,000 | 583,000 | 394 |
| 2013/10/03 | 587,000 | 590,000 | 584,000 | 585,000 | 154 |
| 2013/10/02 | 600,000 | 600,000 | 579,000 | 587,000 | 326 |
| 2013/10/01 | 607,000 | 607,000 | 598,000 | 600,000 | 121 |
| 2013/09/30 | 599,000 | 607,000 | 597,000 | 604,000 | 168 |
| 2013/09/27 | 598,000 | 603,000 | 596,000 | 602,000 | 273 |
| 2013/09/26 | 598,000 | 600,000 | 592,000 | 595,000 | 140 |
| 2013/09/25 | 598,000 | 601,000 | 596,000 | 597,000 | 116 |
| 2013/09/24 | 595,000 | 597,000 | 592,000 | 597,000 | 53 |
| 2013/09/20 | 600,000 | 601,000 | 592,000 | 595,000 | 172 |
| 2013/09/19 | 598,000 | 600,000 | 590,000 | 596,000 | 245 |
| 2013/09/18 | 602,000 | 604,000 | 595,000 | 599,000 | 185 |
| 2013/09/17 | 608,000 | 608,000 | 600,000 | 602,000 | 113 |
| 2013/09/13 | 604,000 | 609,000 | 604,000 | 608,000 | 250 |
| 2013/09/12 | 608,000 | 611,000 | 601,000 | 608,000 | 278 |
| 2013/09/11 | 610,000 | 611,000 | 600,000 | 608,000 | 511 |
| 2013/09/10 | 601,000 | 610,000 | 601,000 | 605,000 | 609 |
| 2013/09/09 | 602,000 | 603,000 | 591,000 | 601,000 | 614 |
| 2013/09/06 | 581,000 | 583,000 | 581,000 | 582,000 | 130 |
| 2013/09/05 | 584,000 | 585,000 | 580,000 | 580,000 | 149 |
| 2013/09/04 | 585,000 | 585,000 | 581,000 | 583,000 | 122 |
| 2013/09/03 | 583,000 | 585,000 | 579,000 | 584,000 | 162 |
| 2013/09/02 | 581,000 | 588,000 | 579,000 | 580,000 | 195 |
| 2013/08/30 | 594,000 | 602,000 | 576,000 | 577,000 | 719 |
| 2013/08/29 | 607,000 | 608,000 | 574,000 | 608,000 | 1,191 |
| 2013/08/28 | 591,000 | 609,000 | 589,000 | 606,000 | 1,087 |
| 2013/08/27 | 592,000 | 592,000 | 585,000 | 591,000 | 142 |
| 2013/08/26 | 590,000 | 592,000 | 586,000 | 592,000 | 261 |
| 2013/08/23 | 588,000 | 590,000 | 585,000 | 590,000 | 138 |
| 2013/08/22 | 585,000 | 589,000 | 581,000 | 587,000 | 166 |
| 2013/08/21 | 585,000 | 590,000 | 583,000 | 588,000 | 193 |
| 2013/08/20 | 588,000 | 594,000 | 585,000 | 585,000 | 263 |
| 2013/08/19 | 575,000 | 592,000 | 575,000 | 592,000 | 326 |
| 2013/08/16 | 581,000 | 584,000 | 568,000 | 571,000 | 369 |
| 2013/08/15 | 586,000 | 586,000 | 578,000 | 584,000 | 143 |
| 2013/08/14 | 574,000 | 584,000 | 574,000 | 584,000 | 166 |
| 2013/08/13 | 574,000 | 575,000 | 570,000 | 573,000 | 114 |
| 2013/08/12 | 571,000 | 577,000 | 569,000 | 574,000 | 154 |
| 2013/08/09 | 582,000 | 584,000 | 563,000 | 571,000 | 323 |
| 2013/08/08 | 585,000 | 587,000 | 577,000 | 585,000 | 286 |
| 2013/08/07 | 582,000 | 589,000 | 581,000 | 586,000 | 133 |
| 2013/08/06 | 588,000 | 589,000 | 582,000 | 588,000 | 166 |
| 2013/08/05 | 588,000 | 589,000 | 580,000 | 587,000 | 177 |
| 2013/08/02 | 572,000 | 586,000 | 570,000 | 585,000 | 436 |
| 2013/08/01 | 565,000 | 569,000 | 561,000 | 566,000 | 224 |
| 2013/07/31 | 570,000 | 574,000 | 561,000 | 565,000 | 303 |
| 2013/07/30 | 563,000 | 571,000 | 561,000 | 571,000 | 279 |
| 2013/07/29 | 578,000 | 579,000 | 560,000 | 561,000 | 498 |
| 2013/07/26 | 582,000 | 583,000 | 573,000 | 574,000 | 441 |
| 2013/07/25 | 577,000 | 585,000 | 577,000 | 580,000 | 416 |
| 2013/07/24 | 585,000 | 587,000 | 576,000 | 577,000 | 684 |
| 2013/07/23 | 598,000 | 599,000 | 587,000 | 587,000 | 558 |
| 2013/07/22 | 605,000 | 612,000 | 598,000 | 600,000 | 436 |
| 2013/07/19 | 600,000 | 609,000 | 587,000 | 606,000 | 1,268 |
| 2013/07/18 | 615,000 | 627,000 | 595,000 | 601,000 | 1,590 |
| 2013/07/17 | 631,000 | 637,000 | 606,000 | 611,000 | 2,150 |
| 2013/07/16 | 620,000 | 650,000 | 603,000 | 640,000 | 4,321 |
| 2013/07/12 | 570,000 | 608,000 | 563,000 | 589,000 | 11,794 |