ヒューリックリート投資法人(3295)の株価時系列情報
ヒューリックリート投資法人(3295)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 | 164,900 | 164,900 | 163,200 | 164,000 | 1,100 |
| 2017/12/28 | 165,600 | 165,600 | 164,300 | 164,900 | 984 |
| 2017/12/27 | 164,700 | 165,600 | 164,500 | 165,600 | 1,737 |
| 2017/12/26 | 164,100 | 164,400 | 163,600 | 164,400 | 1,095 |
| 2017/12/25 | 162,500 | 164,700 | 162,500 | 164,100 | 1,318 |
| 2017/12/22 | 164,400 | 164,400 | 162,800 | 163,200 | 1,768 |
| 2017/12/21 | 163,600 | 164,300 | 163,400 | 163,800 | 2,290 |
| 2017/12/20 | 164,100 | 164,100 | 162,400 | 163,600 | 2,201 |
| 2017/12/19 | 163,600 | 164,100 | 162,800 | 164,100 | 2,364 |
| 2017/12/18 | 162,300 | 163,700 | 161,600 | 163,700 | 2,744 |
| 2017/12/15 | 162,500 | 162,600 | 161,400 | 162,300 | 5,189 |
| 2017/12/14 | 161,900 | 162,800 | 161,500 | 162,500 | 3,910 |
| 2017/12/13 | 161,700 | 162,600 | 161,500 | 161,700 | 3,560 |
| 2017/12/12 | 162,300 | 162,900 | 161,700 | 162,000 | 2,966 |
| 2017/12/11 | 163,000 | 163,500 | 162,200 | 163,300 | 2,486 |
| 2017/12/08 | 163,200 | 163,500 | 162,600 | 163,000 | 3,111 |
| 2017/12/07 | 163,700 | 163,900 | 163,100 | 163,800 | 2,015 |
| 2017/12/06 | 162,700 | 163,700 | 162,000 | 163,700 | 2,002 |
| 2017/12/05 | 161,900 | 163,700 | 161,700 | 163,700 | 2,448 |
| 2017/12/04 | 162,800 | 163,900 | 162,000 | 162,300 | 3,205 |
| 2017/12/01 | 164,900 | 165,000 | 163,100 | 163,200 | 3,783 |
| 2017/11/30 | 164,000 | 165,300 | 162,900 | 165,300 | 4,908 |
| 2017/11/29 | 163,000 | 165,000 | 163,000 | 164,200 | 3,039 |
| 2017/11/28 | 161,100 | 164,000 | 160,600 | 164,000 | 2,893 |
| 2017/11/27 | 160,900 | 161,600 | 159,900 | 161,100 | 3,934 |
| 2017/11/24 | 160,900 | 161,600 | 160,000 | 161,300 | 2,467 |
| 2017/11/22 | 162,300 | 163,300 | 160,200 | 161,100 | 5,343 |
| 2017/11/21 | 160,500 | 163,300 | 159,500 | 162,300 | 6,755 |
| 2017/11/20 | 160,000 | 161,000 | 159,500 | 160,500 | 6,738 |
| 2017/11/17 | 161,400 | 162,400 | 159,900 | 161,200 | 5,606 |
| 2017/11/16 | 161,100 | 161,400 | 159,400 | 160,300 | 4,774 |
| 2017/11/15 | 160,500 | 160,700 | 159,000 | 160,700 | 5,186 |
| 2017/11/14 | 158,200 | 159,900 | 157,800 | 159,500 | 4,233 |
| 2017/11/13 | 158,700 | 160,500 | 157,700 | 158,200 | 4,952 |
| 2017/11/10 | 157,500 | 158,200 | 157,100 | 157,900 | 3,531 |
| 2017/11/09 | 157,700 | 159,100 | 157,200 | 158,700 | 7,268 |
| 2017/11/08 | 156,500 | 157,200 | 156,000 | 157,200 | 6,634 |
| 2017/11/07 | 156,500 | 156,700 | 155,800 | 155,900 | 3,010 |
| 2017/11/06 | 157,300 | 157,700 | 155,900 | 156,500 | 4,696 |
| 2017/11/02 | 156,100 | 157,700 | 156,000 | 157,400 | 9,536 |
| 2017/11/01 | 157,500 | 158,100 | 156,100 | 156,100 | 27,449 |
| 2017/10/31 | 158,500 | 158,700 | 157,200 | 158,500 | 13,321 |
| 2017/10/30 | 158,000 | 159,600 | 158,000 | 158,700 | 5,388 |
| 2017/10/27 | 157,300 | 158,300 | 157,100 | 158,000 | 5,971 |
| 2017/10/26 | 157,500 | 158,700 | 153,800 | 157,700 | 13,729 |
| 2017/10/25 | 158,800 | 159,700 | 156,900 | 157,500 | 19,898 |
| 2017/10/24 | 157,200 | 158,600 | 156,700 | 157,700 | 13,262 |
| 2017/10/23 | 160,000 | 160,300 | 158,000 | 158,700 | 9,623 |
| 2017/10/20 | 160,800 | 161,200 | 159,100 | 160,300 | 5,717 |
| 2017/10/19 | 159,200 | 161,800 | 159,200 | 160,900 | 5,956 |
| 2017/10/18 | 158,300 | 159,800 | 157,800 | 159,800 | 6,509 |
| 2017/10/17 | 156,000 | 158,600 | 156,000 | 158,600 | 6,314 |
| 2017/10/16 | 160,600 | 160,600 | 156,600 | 157,700 | 6,815 |
| 2017/10/13 | 156,000 | 157,400 | 155,400 | 157,100 | 3,997 |
| 2017/10/12 | 160,300 | 160,800 | 156,800 | 157,000 | 4,016 |
| 2017/10/11 | 162,000 | 163,300 | 161,000 | 161,000 | 2,583 |
| 2017/10/10 | 163,600 | 164,200 | 162,000 | 162,000 | 1,832 |
| 2017/10/06 | 165,300 | 165,300 | 163,700 | 164,000 | 2,043 |
| 2017/10/05 | 163,700 | 165,300 | 163,500 | 165,300 | 1,400 |
| 2017/10/04 | 164,600 | 164,600 | 163,000 | 163,700 | 1,304 |
| 2017/10/03 | 165,200 | 165,200 | 163,600 | 164,100 | 2,348 |
| 2017/10/02 | 165,500 | 166,300 | 164,400 | 165,200 | 918 |
| 2017/09/29 | 164,500 | 166,000 | 164,000 | 166,000 | 2,072 |
| 2017/09/28 | 163,600 | 165,400 | 163,100 | 165,300 | 1,540 |
| 2017/09/27 | 163,600 | 164,400 | 163,100 | 163,900 | 1,642 |
| 2017/09/26 | 165,300 | 165,400 | 163,500 | 164,000 | 2,092 |
| 2017/09/25 | 167,400 | 168,300 | 166,400 | 166,400 | 1,515 |
| 2017/09/22 | 166,600 | 168,800 | 166,600 | 167,400 | 2,426 |
| 2017/09/21 | 166,700 | 168,100 | 166,600 | 167,100 | 1,214 |
| 2017/09/20 | 166,800 | 167,900 | 166,400 | 167,300 | 2,342 |
| 2017/09/19 | 167,700 | 167,900 | 166,400 | 167,800 | 2,875 |
| 2017/09/15 | 166,000 | 167,900 | 165,300 | 167,700 | 4,714 |
| 2017/09/14 | 163,900 | 165,700 | 163,800 | 165,600 | 2,276 |
| 2017/09/13 | 164,400 | 164,800 | 162,800 | 164,800 | 2,007 |
| 2017/09/12 | 163,500 | 165,000 | 163,500 | 164,000 | 1,610 |
| 2017/09/11 | 164,600 | 165,000 | 163,700 | 163,800 | 1,206 |
| 2017/09/08 | 164,000 | 165,600 | 164,000 | 164,600 | 2,249 |
| 2017/09/07 | 165,100 | 165,500 | 163,600 | 165,500 | 1,744 |
| 2017/09/06 | 162,500 | 164,300 | 162,500 | 164,300 | 2,305 |
| 2017/09/05 | 165,000 | 165,900 | 163,000 | 163,500 | 2,213 |
| 2017/09/04 | 164,500 | 165,400 | 163,800 | 165,400 | 2,408 |
| 2017/09/01 | 166,900 | 167,100 | 164,200 | 164,500 | 1,352 |
| 2017/08/31 | 167,300 | 167,300 | 166,300 | 166,500 | 1,895 |
| 2017/08/30 | 165,800 | 167,300 | 165,000 | 166,400 | 2,807 |
| 2017/08/29 | 165,400 | 166,900 | 165,200 | 165,300 | 3,771 |
| 2017/08/28 | 169,500 | 170,100 | 168,000 | 170,100 | 2,637 |
| 2017/08/25 | 170,000 | 170,000 | 168,900 | 169,300 | 2,361 |
| 2017/08/24 | 170,100 | 170,200 | 168,300 | 168,700 | 2,601 |
| 2017/08/23 | 168,100 | 170,100 | 167,800 | 170,100 | 1,577 |
| 2017/08/22 | 167,600 | 168,300 | 167,100 | 167,100 | 1,617 |
| 2017/08/21 | 168,700 | 169,300 | 166,900 | 167,400 | 1,697 |
| 2017/08/18 | 168,400 | 169,400 | 167,300 | 168,800 | 2,362 |
| 2017/08/17 | 167,300 | 168,800 | 166,800 | 168,400 | 1,959 |
| 2017/08/16 | 166,700 | 167,300 | 166,000 | 167,200 | 2,084 |
| 2017/08/15 | 167,000 | 167,000 | 165,700 | 166,400 | 2,031 |
| 2017/08/14 | 167,500 | 167,800 | 165,700 | 166,600 | 3,324 |
| 2017/08/10 | 170,700 | 170,700 | 167,900 | 168,300 | 2,699 |
| 2017/08/09 | 170,000 | 171,000 | 168,600 | 169,400 | 2,342 |
| 2017/08/08 | 169,600 | 170,600 | 167,500 | 169,900 | 2,988 |
| 2017/08/07 | 171,600 | 171,600 | 168,500 | 168,500 | 3,063 |
| 2017/08/04 | 170,700 | 172,000 | 170,300 | 171,300 | 2,712 |
| 2017/08/03 | 169,300 | 171,000 | 168,400 | 170,700 | 1,515 |
| 2017/08/02 | 173,000 | 173,700 | 169,300 | 169,600 | 2,641 |
| 2017/08/01 | 173,900 | 173,900 | 172,100 | 172,700 | 3,208 |
| 2017/07/31 | 173,600 | 173,800 | 171,800 | 173,700 | 2,053 |
| 2017/07/28 | 171,800 | 173,500 | 171,200 | 172,400 | 1,871 |
| 2017/07/27 | 170,200 | 172,500 | 170,000 | 170,800 | 1,853 |
| 2017/07/26 | 170,000 | 170,300 | 169,200 | 169,900 | 1,809 |
| 2017/07/25 | 168,800 | 169,900 | 168,600 | 169,200 | 3,094 |
| 2017/07/24 | 168,600 | 169,500 | 168,500 | 168,900 | 1,571 |
| 2017/07/21 | 168,100 | 169,300 | 167,000 | 169,100 | 3,315 |
| 2017/07/20 | 167,400 | 169,400 | 166,800 | 168,000 | 3,731 |
| 2017/07/19 | 165,300 | 166,900 | 164,600 | 166,300 | 3,101 |
| 2017/07/18 | 164,500 | 166,000 | 164,000 | 165,300 | 2,669 |
| 2017/07/14 | 168,000 | 168,600 | 165,700 | 165,700 | 3,899 |
| 2017/07/13 | 168,000 | 170,000 | 167,800 | 168,300 | 2,664 |
| 2017/07/12 | 170,000 | 170,000 | 167,200 | 168,000 | 2,164 |
| 2017/07/11 | 170,500 | 170,700 | 169,700 | 170,100 | 2,381 |
| 2017/07/10 | 172,100 | 172,700 | 170,000 | 170,100 | 1,823 |
| 2017/07/07 | 174,300 | 174,300 | 171,900 | 172,000 | 2,172 |
| 2017/07/06 | 173,000 | 174,700 | 171,900 | 174,200 | 3,026 |
| 2017/07/05 | 174,200 | 174,400 | 171,600 | 173,600 | 2,345 |
| 2017/07/04 | 175,500 | 176,600 | 173,600 | 174,300 | 2,163 |
| 2017/07/03 | 176,300 | 177,200 | 175,300 | 175,500 | 1,031 |
| 2017/06/30 | 177,300 | 177,600 | 175,300 | 175,500 | 2,666 |
| 2017/06/29 | 177,900 | 178,600 | 177,400 | 178,100 | 1,957 |
| 2017/06/28 | 178,500 | 178,800 | 177,400 | 177,800 | 1,943 |
| 2017/06/27 | 179,000 | 179,600 | 178,400 | 178,700 | 2,402 |
| 2017/06/26 | 180,600 | 180,900 | 178,900 | 179,100 | 2,298 |
| 2017/06/23 | 181,600 | 182,000 | 180,500 | 180,600 | 1,453 |
| 2017/06/22 | 181,700 | 181,800 | 180,800 | 181,600 | 1,160 |
| 2017/06/21 | 183,000 | 183,000 | 181,200 | 182,000 | 1,475 |
| 2017/06/20 | 183,300 | 183,700 | 182,400 | 182,600 | 1,053 |
| 2017/06/19 | 181,900 | 183,400 | 180,100 | 183,400 | 2,726 |
| 2017/06/16 | 184,000 | 184,400 | 182,100 | 182,100 | 3,158 |
| 2017/06/15 | 184,000 | 185,300 | 183,600 | 184,800 | 2,551 |
| 2017/06/14 | 185,000 | 185,000 | 182,500 | 183,300 | 2,912 |
| 2017/06/13 | 185,000 | 185,700 | 183,400 | 184,500 | 1,769 |
| 2017/06/12 | 183,300 | 185,100 | 182,600 | 184,800 | 1,775 |
| 2017/06/09 | 185,900 | 186,200 | 182,400 | 183,300 | 2,561 |
| 2017/06/08 | 185,200 | 186,300 | 184,200 | 185,000 | 2,126 |
| 2017/06/07 | 184,900 | 186,800 | 184,800 | 186,000 | 1,989 |
| 2017/06/06 | 183,500 | 186,400 | 183,000 | 186,000 | 1,529 |
| 2017/06/05 | 184,000 | 186,300 | 183,800 | 184,600 | 1,652 |
| 2017/06/02 | 184,500 | 185,700 | 183,800 | 184,200 | 2,359 |
| 2017/06/01 | 182,000 | 183,100 | 179,700 | 183,100 | 2,816 |
| 2017/05/31 | 180,100 | 183,200 | 180,100 | 183,200 | 1,819 |
| 2017/05/30 | 180,800 | 181,800 | 179,400 | 181,600 | 4,689 |
| 2017/05/29 | 182,600 | 182,700 | 180,600 | 181,700 | 1,316 |
| 2017/05/26 | 180,000 | 182,200 | 180,000 | 182,100 | 1,741 |
| 2017/05/25 | 180,600 | 181,300 | 179,800 | 180,600 | 1,492 |
| 2017/05/24 | 182,100 | 182,500 | 179,800 | 180,600 | 1,533 |
| 2017/05/23 | 179,700 | 181,700 | 179,200 | 181,700 | 1,621 |
| 2017/05/22 | 181,300 | 183,000 | 178,900 | 179,600 | 2,073 |
| 2017/05/19 | 183,000 | 183,000 | 180,600 | 181,900 | 1,438 |
| 2017/05/18 | 181,100 | 182,400 | 180,300 | 182,400 | 1,810 |
| 2017/05/17 | 180,700 | 182,300 | 180,700 | 181,200 | 1,943 |
| 2017/05/16 | 180,400 | 181,500 | 179,700 | 180,600 | 2,183 |
| 2017/05/15 | 181,000 | 183,200 | 180,100 | 180,200 | 2,155 |
| 2017/05/12 | 183,600 | 183,900 | 180,300 | 180,500 | 2,714 |
| 2017/05/11 | 184,900 | 186,300 | 182,400 | 182,400 | 3,263 |
| 2017/05/10 | 184,800 | 185,400 | 183,400 | 184,800 | 3,041 |
| 2017/05/09 | 182,000 | 185,200 | 181,700 | 184,800 | 4,232 |
| 2017/05/08 | 181,400 | 182,300 | 180,900 | 181,600 | 3,601 |
| 2017/05/02 | 178,900 | 180,500 | 178,900 | 180,200 | 1,391 |
| 2017/05/01 | 178,700 | 179,800 | 178,600 | 178,900 | 1,197 |
| 2017/04/28 | 179,200 | 179,800 | 178,200 | 179,000 | 2,642 |
| 2017/04/27 | 179,600 | 180,800 | 178,400 | 179,900 | 4,135 |
| 2017/04/26 | 181,200 | 181,800 | 179,600 | 180,700 | 2,457 |
| 2017/04/25 | 180,800 | 181,600 | 179,500 | 181,200 | 2,975 |
| 2017/04/24 | 183,400 | 184,200 | 181,200 | 181,300 | 2,152 |
| 2017/04/21 | 183,000 | 184,200 | 182,400 | 182,800 | 1,779 |
| 2017/04/20 | 181,600 | 183,800 | 181,600 | 182,600 | 1,742 |
| 2017/04/19 | 182,400 | 183,200 | 180,200 | 181,300 | 2,187 |
| 2017/04/18 | 182,600 | 182,600 | 180,800 | 181,500 | 2,420 |
| 2017/04/17 | 179,900 | 182,500 | 179,000 | 182,300 | 2,538 |
| 2017/04/14 | 180,700 | 181,200 | 177,700 | 178,900 | 2,368 |
| 2017/04/13 | 180,800 | 181,900 | 180,000 | 181,600 | 1,981 |
| 2017/04/12 | 182,400 | 183,200 | 181,100 | 181,200 | 2,580 |
| 2017/04/11 | 183,500 | 183,800 | 181,800 | 183,100 | 1,722 |
| 2017/04/10 | 181,600 | 183,300 | 180,800 | 183,200 | 2,011 |
| 2017/04/07 | 182,000 | 183,000 | 180,800 | 181,900 | 1,622 |
| 2017/04/06 | 180,900 | 182,800 | 179,800 | 182,800 | 2,411 |
| 2017/04/05 | 182,000 | 183,900 | 181,000 | 181,800 | 1,754 |
| 2017/04/04 | 182,000 | 183,600 | 181,300 | 181,900 | 1,770 |
| 2017/04/03 | 184,600 | 185,200 | 181,100 | 182,000 | 2,971 |
| 2017/03/31 | 184,900 | 185,800 | 184,000 | 184,600 | 2,629 |
| 2017/03/30 | 184,200 | 185,700 | 183,900 | 184,900 | 4,148 |
| 2017/03/29 | 186,400 | 186,500 | 184,100 | 185,400 | 2,568 |
| 2017/03/28 | 183,400 | 185,900 | 183,400 | 185,700 | 1,215 |
| 2017/03/27 | 185,400 | 185,600 | 182,800 | 183,400 | 1,907 |
| 2017/03/24 | 182,800 | 184,700 | 182,200 | 184,200 | 2,188 |
| 2017/03/23 | 183,000 | 183,800 | 182,200 | 183,300 | 906 |
| 2017/03/22 | 183,400 | 185,900 | 182,800 | 183,100 | 2,060 |
| 2017/03/21 | 184,900 | 186,200 | 183,600 | 183,600 | 1,274 |
| 2017/03/17 | 183,600 | 185,000 | 182,900 | 183,800 | 2,422 |
| 2017/03/16 | 181,200 | 183,900 | 181,000 | 183,500 | 1,524 |
| 2017/03/15 | 180,100 | 183,500 | 180,000 | 182,100 | 2,392 |
| 2017/03/14 | 180,500 | 181,200 | 179,500 | 180,600 | 4,149 |
| 2017/03/13 | 181,700 | 182,600 | 180,100 | 180,300 | 7,573 |
| 2017/03/10 | 183,400 | 183,900 | 182,000 | 182,000 | 5,150 |
| 2017/03/09 | 183,500 | 185,400 | 182,900 | 184,500 | 2,170 |
| 2017/03/08 | 184,200 | 184,700 | 182,800 | 183,900 | 3,835 |
| 2017/03/07 | 185,200 | 185,300 | 184,500 | 184,500 | 1,596 |
| 2017/03/06 | 185,100 | 186,300 | 184,500 | 185,200 | 2,487 |
| 2017/03/03 | 184,700 | 185,500 | 184,200 | 185,100 | 3,493 |
| 2017/03/02 | 185,600 | 186,100 | 184,700 | 185,000 | 2,536 |
| 2017/03/01 | 185,500 | 186,300 | 185,200 | 185,600 | 1,451 |
| 2017/02/28 | 185,500 | 186,700 | 185,000 | 185,900 | 3,459 |
| 2017/02/27 | 185,500 | 187,200 | 184,400 | 186,300 | 6,713 |
| 2017/02/24 | 185,700 | 185,900 | 183,600 | 185,900 | 3,145 |
| 2017/02/23 | 187,000 | 188,500 | 186,200 | 188,000 | 5,954 |
| 2017/02/22 | 189,300 | 189,600 | 186,400 | 186,500 | 7,500 |
| 2017/02/21 | 189,500 | 190,900 | 188,500 | 190,900 | 1,863 |
| 2017/02/20 | 188,100 | 189,500 | 187,700 | 189,500 | 2,495 |
| 2017/02/17 | 189,900 | 190,200 | 187,600 | 188,100 | 4,382 |
| 2017/02/16 | 191,100 | 192,900 | 190,300 | 191,600 | 2,414 |
| 2017/02/15 | 193,000 | 193,400 | 190,100 | 191,100 | 2,790 |
| 2017/02/14 | 193,500 | 194,200 | 192,400 | 193,400 | 2,554 |
| 2017/02/13 | 191,800 | 193,500 | 190,500 | 192,200 | 2,233 |
| 2017/02/10 | 192,500 | 193,400 | 191,300 | 191,700 | 2,496 |
| 2017/02/09 | 192,600 | 194,600 | 192,100 | 192,500 | 2,872 |
| 2017/02/08 | 194,000 | 194,900 | 192,300 | 192,500 | 3,096 |
| 2017/02/07 | 195,600 | 195,600 | 193,100 | 193,900 | 2,062 |
| 2017/02/06 | 194,100 | 195,800 | 194,100 | 195,600 | 3,665 |
| 2017/02/03 | 193,400 | 196,000 | 192,800 | 194,700 | 3,737 |
| 2017/02/02 | 193,000 | 194,800 | 192,500 | 193,400 | 5,161 |
| 2017/02/01 | 195,000 | 195,300 | 192,400 | 194,000 | 3,709 |
| 2017/01/31 | 195,500 | 196,000 | 194,800 | 196,000 | 2,401 |
| 2017/01/30 | 194,700 | 195,800 | 193,800 | 195,800 | 4,146 |
| 2017/01/27 | 194,100 | 195,800 | 193,600 | 195,000 | 1,947 |
| 2017/01/26 | 194,500 | 195,100 | 193,600 | 194,300 | 3,547 |
| 2017/01/25 | 192,700 | 195,600 | 192,100 | 194,900 | 2,080 |
| 2017/01/24 | 193,700 | 193,800 | 192,400 | 192,600 | 1,880 |
| 2017/01/23 | 193,000 | 193,800 | 191,600 | 193,300 | 2,385 |
| 2017/01/20 | 191,300 | 193,400 | 190,800 | 193,300 | 2,048 |
| 2017/01/19 | 191,400 | 192,800 | 190,400 | 191,600 | 1,096 |
| 2017/01/18 | 188,800 | 192,000 | 188,800 | 191,500 | 3,403 |
| 2017/01/17 | 190,000 | 191,300 | 189,300 | 189,300 | 2,008 |
| 2017/01/16 | 188,600 | 191,100 | 188,600 | 190,000 | 2,040 |
| 2017/01/13 | 187,000 | 190,000 | 186,300 | 189,600 | 2,656 |
| 2017/01/12 | 188,700 | 189,000 | 186,500 | 187,000 | 3,300 |
| 2017/01/11 | 190,200 | 190,400 | 188,200 | 188,600 | 3,969 |
| 2017/01/10 | 193,400 | 193,400 | 190,300 | 191,700 | 2,963 |
| 2017/01/06 | 190,300 | 192,300 | 190,200 | 191,000 | 3,053 |
| 2017/01/05 | 188,900 | 193,600 | 188,500 | 191,400 | 4,583 |
| 2017/01/04 | 194,800 | 194,800 | 187,700 | 188,300 | 6,260 |