大和ハウスリート投資法人(8984)の株価時系列情報
大和ハウスリート投資法人(8984)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 466,000 | 467,000 | 465,000 | 465,000 | 22 |
| 2007/12/27 | 472,000 | 472,000 | 455,000 | 468,000 | 49 |
| 2007/12/26 | 470,000 | 470,000 | 461,000 | 462,000 | 35 |
| 2007/12/25 | 462,000 | 464,000 | 459,000 | 464,000 | 86 |
| 2007/12/21 | 466,000 | 474,000 | 442,000 | 442,000 | 128 |
| 2007/12/20 | 445,000 | 458,000 | 445,000 | 458,000 | 18 |
| 2007/12/19 | 451,000 | 460,000 | 436,000 | 450,000 | 154 |
| 2007/12/18 | 441,000 | 450,000 | 439,000 | 450,000 | 94 |
| 2007/12/17 | 450,000 | 450,000 | 435,000 | 441,000 | 152 |
| 2007/12/14 | 464,000 | 464,000 | 454,000 | 456,000 | 69 |
| 2007/12/13 | 466,000 | 473,000 | 462,000 | 464,000 | 270 |
| 2007/12/12 | 452,000 | 463,000 | 452,000 | 460,000 | 90 |
| 2007/12/11 | 465,000 | 465,000 | 460,000 | 465,000 | 105 |
| 2007/12/10 | 460,000 | 465,000 | 457,000 | 465,000 | 84 |
| 2007/12/07 | 453,000 | 465,000 | 452,000 | 465,000 | 149 |
| 2007/12/06 | 439,000 | 455,000 | 439,000 | 452,000 | 140 |
| 2007/12/05 | 438,000 | 440,000 | 431,000 | 439,000 | 157 |
| 2007/12/04 | 434,000 | 443,000 | 434,000 | 438,000 | 57 |
| 2007/12/03 | 434,000 | 440,000 | 419,000 | 438,000 | 208 |
| 2007/11/30 | 440,000 | 440,000 | 430,000 | 434,000 | 100 |
| 2007/11/29 | 436,000 | 440,000 | 428,000 | 440,000 | 221 |
| 2007/11/28 | 446,000 | 446,000 | 429,000 | 431,000 | 84 |
| 2007/11/27 | 443,000 | 453,000 | 441,000 | 445,000 | 116 |
| 2007/11/26 | 469,000 | 480,000 | 463,000 | 480,000 | 311 |
| 2007/11/22 | 458,000 | 473,000 | 455,000 | 471,000 | 210 |
| 2007/11/21 | 475,000 | 478,000 | 471,000 | 478,000 | 216 |
| 2007/11/20 | 447,000 | 473,000 | 447,000 | 473,000 | 184 |
| 2007/11/19 | 465,000 | 473,000 | 464,000 | 470,000 | 127 |
| 2007/11/16 | 443,000 | 465,000 | 440,000 | 462,000 | 218 |
| 2007/11/15 | 436,000 | 446,000 | 436,000 | 445,000 | 116 |
| 2007/11/14 | 455,000 | 455,000 | 436,000 | 436,000 | 105 |
| 2007/11/13 | 428,000 | 440,000 | 425,000 | 430,000 | 185 |
| 2007/11/12 | 418,000 | 433,000 | 413,000 | 433,000 | 282 |
| 2007/11/09 | 425,000 | 439,000 | 422,000 | 422,000 | 111 |
| 2007/11/08 | 433,000 | 435,000 | 421,000 | 429,000 | 111 |
| 2007/11/07 | 440,000 | 445,000 | 438,000 | 443,000 | 73 |
| 2007/11/06 | 440,000 | 444,000 | 431,000 | 439,000 | 87 |
| 2007/11/05 | 450,000 | 454,000 | 434,000 | 440,000 | 66 |
| 2007/11/02 | 464,000 | 470,000 | 445,000 | 445,000 | 130 |
| 2007/11/01 | 484,000 | 485,000 | 467,000 | 472,000 | 145 |
| 2007/10/31 | 478,000 | 486,000 | 473,000 | 485,000 | 91 |
| 2007/10/30 | 488,000 | 488,000 | 475,000 | 478,000 | 71 |
| 2007/10/29 | 475,000 | 488,000 | 475,000 | 483,000 | 154 |
| 2007/10/26 | 462,000 | 482,000 | 459,000 | 481,000 | 216 |
| 2007/10/25 | 447,000 | 463,000 | 446,000 | 463,000 | 231 |
| 2007/10/24 | 436,000 | 455,000 | 429,000 | 454,000 | 316 |
| 2007/10/23 | 416,000 | 435,000 | 415,000 | 434,000 | 1,684 |
| 2007/10/22 | 422,000 | 425,000 | 405,000 | 416,000 | 415 |
| 2007/10/19 | 425,000 | 431,000 | 421,000 | 424,000 | 165 |
| 2007/10/18 | 427,000 | 431,000 | 426,000 | 426,000 | 347 |
| 2007/10/17 | 430,000 | 434,000 | 423,000 | 427,000 | 305 |
| 2007/10/16 | 446,000 | 447,000 | 438,000 | 439,000 | 169 |
| 2007/10/15 | 447,000 | 450,000 | 445,000 | 445,000 | 141 |
| 2007/10/12 | 458,000 | 459,000 | 445,000 | 445,000 | 215 |
| 2007/10/11 | 455,000 | 460,000 | 455,000 | 458,000 | 92 |
| 2007/10/10 | 461,000 | 462,000 | 455,000 | 458,000 | 153 |
| 2007/10/09 | 466,000 | 472,000 | 457,000 | 460,000 | 217 |
| 2007/10/05 | 477,000 | 477,000 | 460,000 | 460,000 | 423 |
| 2007/10/04 | 510,000 | 510,000 | 468,000 | 474,000 | 518 |
| 2007/10/03 | 512,000 | 514,000 | 507,000 | 514,000 | 133 |
| 2007/10/02 | 500,000 | 514,000 | 495,000 | 512,000 | 196 |
| 2007/10/01 | 500,000 | 500,000 | 489,000 | 490,000 | 90 |
| 2007/09/28 | 505,000 | 510,000 | 497,000 | 499,000 | 112 |
| 2007/09/27 | 487,000 | 505,000 | 487,000 | 496,000 | 124 |
| 2007/09/26 | 480,000 | 486,000 | 480,000 | 486,000 | 189 |
| 2007/09/25 | 475,000 | 479,000 | 465,000 | 475,000 | 77 |
| 2007/09/21 | 464,000 | 478,000 | 455,000 | 475,000 | 69 |
| 2007/09/20 | 484,000 | 491,000 | 475,000 | 479,000 | 81 |
| 2007/09/19 | 465,000 | 480,000 | 459,000 | 477,000 | 186 |
| 2007/09/18 | 461,000 | 467,000 | 450,000 | 459,000 | 224 |
| 2007/09/14 | 475,000 | 483,000 | 475,000 | 478,000 | 33 |
| 2007/09/13 | 482,000 | 493,000 | 471,000 | 472,000 | 53 |
| 2007/09/12 | 477,000 | 495,000 | 469,000 | 481,000 | 319 |
| 2007/09/11 | 477,000 | 477,000 | 451,000 | 452,000 | 303 |
| 2007/09/10 | 484,000 | 488,000 | 473,000 | 488,000 | 93 |
| 2007/09/07 | 480,000 | 494,000 | 470,000 | 494,000 | 107 |
| 2007/09/06 | 482,000 | 497,000 | 472,000 | 473,000 | 252 |
| 2007/09/05 | 510,000 | 511,000 | 482,000 | 490,000 | 259 |
| 2007/09/04 | 508,000 | 511,000 | 503,000 | 503,000 | 98 |
| 2007/09/03 | 525,000 | 525,000 | 505,000 | 515,000 | 103 |
| 2007/08/31 | 498,000 | 516,000 | 497,000 | 516,000 | 146 |
| 2007/08/30 | 504,000 | 507,000 | 496,000 | 504,000 | 139 |
| 2007/08/29 | 480,000 | 498,000 | 468,000 | 498,000 | 268 |
| 2007/08/28 | 499,000 | 509,000 | 486,000 | 495,000 | 278 |
| 2007/08/27 | 495,000 | 513,000 | 495,000 | 505,000 | 211 |
| 2007/08/24 | 492,000 | 492,000 | 478,000 | 480,000 | 348 |
| 2007/08/23 | 490,000 | 494,000 | 479,000 | 489,000 | 558 |
| 2007/08/22 | 480,000 | 507,000 | 477,000 | 477,000 | 378 |
| 2007/08/21 | 460,000 | 500,000 | 460,000 | 485,000 | 505 |
| 2007/08/20 | 485,000 | 485,000 | 438,000 | 450,000 | 533 |
| 2007/08/17 | 481,000 | 495,000 | 455,000 | 455,000 | 476 |
| 2007/08/16 | 500,000 | 505,000 | 475,000 | 478,000 | 297 |
| 2007/08/15 | 515,000 | 520,000 | 500,000 | 500,000 | 354 |
| 2007/08/14 | 529,000 | 530,000 | 516,000 | 522,000 | 269 |
| 2007/08/13 | 564,000 | 564,000 | 523,000 | 531,000 | 468 |
| 2007/08/10 | 604,000 | 604,000 | 559,000 | 564,000 | 214 |
| 2007/08/09 | 611,000 | 611,000 | 594,000 | 606,000 | 379 |
| 2007/08/08 | 591,000 | 609,000 | 591,000 | 601,000 | 238 |
| 2007/08/07 | 607,000 | 639,000 | 600,000 | 611,000 | 459 |
| 2007/08/06 | 620,000 | 620,000 | 601,000 | 605,000 | 166 |
| 2007/08/03 | 638,000 | 641,000 | 623,000 | 627,000 | 123 |
| 2007/08/02 | 652,000 | 652,000 | 628,000 | 630,000 | 130 |
| 2007/08/01 | 655,000 | 664,000 | 653,000 | 653,000 | 107 |
| 2007/07/31 | 653,000 | 668,000 | 653,000 | 655,000 | 383 |
| 2007/07/30 | 659,000 | 660,000 | 640,000 | 653,000 | 283 |
| 2007/07/27 | 646,000 | 700,000 | 613,000 | 681,000 | 541 |
| 2007/07/26 | 675,000 | 675,000 | 655,000 | 656,000 | 227 |
| 2007/07/25 | 649,000 | 695,000 | 649,000 | 695,000 | 230 |
| 2007/07/24 | 632,000 | 669,000 | 626,000 | 669,000 | 96 |
| 2007/07/23 | 664,000 | 674,000 | 631,000 | 652,000 | 218 |
| 2007/07/20 | 644,000 | 697,000 | 642,000 | 674,000 | 220 |
| 2007/07/19 | 661,000 | 672,000 | 641,000 | 642,000 | 127 |
| 2007/07/18 | 686,000 | 697,000 | 663,000 | 663,000 | 101 |
| 2007/07/17 | 685,000 | 696,000 | 668,000 | 696,000 | 113 |
| 2007/07/13 | 687,000 | 695,000 | 674,000 | 695,000 | 114 |
| 2007/07/12 | 667,000 | 687,000 | 665,000 | 687,000 | 292 |
| 2007/07/11 | 700,000 | 706,000 | 686,000 | 687,000 | 179 |
| 2007/07/10 | 700,000 | 701,000 | 698,000 | 699,000 | 89 |
| 2007/07/09 | 700,000 | 708,000 | 699,000 | 699,000 | 25 |
| 2007/07/06 | 713,000 | 713,000 | 700,000 | 702,000 | 88 |
| 2007/07/05 | 712,000 | 713,000 | 708,000 | 708,000 | 32 |
| 2007/07/04 | 710,000 | 715,000 | 700,000 | 711,000 | 291 |
| 2007/07/03 | 720,000 | 720,000 | 703,000 | 707,000 | 198 |
| 2007/07/02 | 710,000 | 731,000 | 710,000 | 728,000 | 340 |
| 2007/06/29 | 702,000 | 712,000 | 690,000 | 702,000 | 230 |
| 2007/06/28 | 685,000 | 712,000 | 685,000 | 712,000 | 42 |
| 2007/06/27 | 699,000 | 700,000 | 689,000 | 689,000 | 56 |
| 2007/06/26 | 684,000 | 725,000 | 684,000 | 707,000 | 208 |
| 2007/06/25 | 696,000 | 697,000 | 675,000 | 684,000 | 199 |
| 2007/06/22 | 705,000 | 705,000 | 674,000 | 699,000 | 382 |
| 2007/06/21 | 712,000 | 719,000 | 711,000 | 715,000 | 174 |
| 2007/06/20 | 722,000 | 728,000 | 718,000 | 721,000 | 91 |
| 2007/06/19 | 736,000 | 737,000 | 711,000 | 722,000 | 237 |
| 2007/06/18 | 758,000 | 758,000 | 747,000 | 748,000 | 116 |
| 2007/06/15 | 751,000 | 758,000 | 740,000 | 751,000 | 74 |
| 2007/06/14 | 735,000 | 751,000 | 731,000 | 747,000 | 174 |
| 2007/06/13 | 760,000 | 760,000 | 735,000 | 753,000 | 87 |
| 2007/06/12 | 764,000 | 768,000 | 753,000 | 763,000 | 140 |
| 2007/06/11 | 753,000 | 771,000 | 751,000 | 754,000 | 225 |
| 2007/06/08 | 748,000 | 764,000 | 720,000 | 755,000 | 494 |
| 2007/06/07 | 830,000 | 830,000 | 788,000 | 798,000 | 256 |
| 2007/06/06 | 836,000 | 846,000 | 820,000 | 838,000 | 261 |
| 2007/06/05 | 874,000 | 874,000 | 865,000 | 866,000 | 50 |
| 2007/06/04 | 894,000 | 894,000 | 858,000 | 875,000 | 99 |
| 2007/06/01 | 874,000 | 900,000 | 874,000 | 893,000 | 171 |
| 2007/05/31 | 886,000 | 886,000 | 865,000 | 873,000 | 136 |
| 2007/05/30 | 900,000 | 904,000 | 860,000 | 875,000 | 266 |
| 2007/05/29 | 884,000 | 914,000 | 882,000 | 910,000 | 362 |
| 2007/05/28 | 832,000 | 886,000 | 832,000 | 884,000 | 478 |
| 2007/05/25 | 844,000 | 844,000 | 827,000 | 833,000 | 359 |
| 2007/05/24 | 839,000 | 859,000 | 822,000 | 844,000 | 443 |
| 2007/05/23 | 820,000 | 840,000 | 816,000 | 837,000 | 332 |
| 2007/05/22 | 791,000 | 815,000 | 785,000 | 815,000 | 287 |
| 2007/05/21 | 785,000 | 810,000 | 782,000 | 810,000 | 280 |
| 2007/05/18 | 774,000 | 784,000 | 771,000 | 784,000 | 166 |
| 2007/05/17 | 764,000 | 788,000 | 764,000 | 781,000 | 190 |
| 2007/05/16 | 770,000 | 775,000 | 767,000 | 773,000 | 90 |
| 2007/05/15 | 775,000 | 778,000 | 760,000 | 778,000 | 157 |
| 2007/05/14 | 768,000 | 768,000 | 762,000 | 768,000 | 91 |
| 2007/05/11 | 759,000 | 778,000 | 755,000 | 778,000 | 186 |
| 2007/05/10 | 763,000 | 771,000 | 763,000 | 769,000 | 125 |
| 2007/05/09 | 770,000 | 771,000 | 762,000 | 771,000 | 84 |
| 2007/05/08 | 766,000 | 773,000 | 756,000 | 768,000 | 247 |
| 2007/05/07 | 759,000 | 778,000 | 759,000 | 762,000 | 347 |
| 2007/05/02 | 744,000 | 750,000 | 739,000 | 745,000 | 231 |
| 2007/05/01 | 733,000 | 749,000 | 733,000 | 745,000 | 227 |
| 2007/04/27 | 732,000 | 742,000 | 732,000 | 732,000 | 346 |
| 2007/04/26 | 713,000 | 745,000 | 713,000 | 742,000 | 251 |
| 2007/04/25 | 711,000 | 723,000 | 710,000 | 710,000 | 149 |
| 2007/04/24 | 710,000 | 723,000 | 709,000 | 709,000 | 225 |
| 2007/04/23 | 713,000 | 717,000 | 702,000 | 702,000 | 201 |
| 2007/04/20 | 708,000 | 708,000 | 705,000 | 706,000 | 119 |
| 2007/04/19 | 705,000 | 734,000 | 705,000 | 705,000 | 166 |
| 2007/04/18 | 730,000 | 732,000 | 704,000 | 704,000 | 183 |
| 2007/04/17 | 729,000 | 739,000 | 721,000 | 721,000 | 109 |
| 2007/04/16 | 745,000 | 747,000 | 734,000 | 740,000 | 238 |
| 2007/04/13 | 736,000 | 752,000 | 705,000 | 722,000 | 489 |
| 2007/04/12 | 751,000 | 765,000 | 751,000 | 751,000 | 90 |
| 2007/04/11 | 776,000 | 776,000 | 751,000 | 751,000 | 151 |
| 2007/04/10 | 797,000 | 797,000 | 763,000 | 775,000 | 396 |
| 2007/04/09 | 749,000 | 777,000 | 730,000 | 777,000 | 150 |
| 2007/04/06 | 749,000 | 750,000 | 738,000 | 750,000 | 97 |
| 2007/04/05 | 738,000 | 749,000 | 737,000 | 749,000 | 227 |
| 2007/04/04 | 746,000 | 746,000 | 732,000 | 742,000 | 162 |
| 2007/04/03 | 744,000 | 745,000 | 721,000 | 739,000 | 115 |
| 2007/04/02 | 713,000 | 753,000 | 711,000 | 746,000 | 358 |
| 2007/03/30 | 683,000 | 705,000 | 678,000 | 705,000 | 295 |
| 2007/03/29 | 671,000 | 679,000 | 669,000 | 676,000 | 167 |
| 2007/03/28 | 680,000 | 680,000 | 669,000 | 673,000 | 184 |
| 2007/03/27 | 679,000 | 683,000 | 672,000 | 680,000 | 126 |
| 2007/03/26 | 683,000 | 687,000 | 678,000 | 680,000 | 308 |
| 2007/03/23 | 683,000 | 699,000 | 680,000 | 691,000 | 331 |
| 2007/03/22 | 681,000 | 696,000 | 680,000 | 685,000 | 283 |
| 2007/03/20 | 710,000 | 711,000 | 678,000 | 681,000 | 183 |
| 2007/03/19 | 716,000 | 717,000 | 705,000 | 710,000 | 109 |
| 2007/03/16 | 720,000 | 721,000 | 712,000 | 715,000 | 144 |
| 2007/03/15 | 734,000 | 745,000 | 707,000 | 720,000 | 277 |
| 2007/03/14 | 720,000 | 730,000 | 706,000 | 730,000 | 129 |
| 2007/03/13 | 737,000 | 743,000 | 726,000 | 735,000 | 295 |
| 2007/03/12 | 758,000 | 760,000 | 735,000 | 746,000 | 386 |
| 2007/03/09 | 701,000 | 770,000 | 701,000 | 760,000 | 697 |
| 2007/03/08 | 707,000 | 717,000 | 694,000 | 700,000 | 276 |
| 2007/03/07 | 750,000 | 751,000 | 692,000 | 737,000 | 294 |
| 2007/03/06 | 706,000 | 740,000 | 705,000 | 725,000 | 482 |
| 2007/03/05 | 737,000 | 744,000 | 712,000 | 723,000 | 302 |
| 2007/03/02 | 730,000 | 766,000 | 730,000 | 757,000 | 510 |
| 2007/03/01 | 751,000 | 752,000 | 670,000 | 750,000 | 533 |
| 2007/02/28 | 722,000 | 790,000 | 710,000 | 756,000 | 339 |
| 2007/02/27 | 782,000 | 792,000 | 750,000 | 792,000 | 617 |
| 2007/02/26 | 790,000 | 817,000 | 778,000 | 782,000 | 822 |
| 2007/02/23 | 765,000 | 800,000 | 760,000 | 790,000 | 1,019 |
| 2007/02/22 | 720,000 | 770,000 | 716,000 | 765,000 | 1,075 |
| 2007/02/21 | 650,000 | 708,000 | 650,000 | 690,000 | 976 |
| 2007/02/20 | 618,000 | 721,000 | 610,000 | 656,000 | 652 |
| 2007/02/19 | 610,000 | 630,000 | 605,000 | 630,000 | 282 |
| 2007/02/16 | 612,000 | 636,000 | 612,000 | 625,000 | 1,005 |
| 2007/02/15 | 610,000 | 640,000 | 580,000 | 632,000 | 1,022 |
| 2007/02/14 | 567,000 | 624,000 | 567,000 | 610,000 | 895 |
| 2007/02/13 | 550,000 | 584,000 | 550,000 | 565,000 | 793 |
| 2007/02/09 | 544,000 | 550,000 | 541,000 | 550,000 | 363 |
| 2007/02/08 | 539,000 | 556,000 | 537,000 | 541,000 | 555 |
| 2007/02/07 | 538,000 | 541,000 | 537,000 | 539,000 | 222 |
| 2007/02/06 | 546,000 | 546,000 | 538,000 | 539,000 | 242 |
| 2007/02/05 | 517,000 | 553,000 | 517,000 | 548,000 | 758 |
| 2007/02/02 | 514,000 | 520,000 | 510,000 | 511,000 | 443 |
| 2007/02/01 | 509,000 | 523,000 | 506,000 | 517,000 | 900 |
| 2007/01/31 | 492,000 | 512,000 | 492,000 | 510,000 | 447 |
| 2007/01/30 | 489,000 | 491,000 | 487,000 | 491,000 | 253 |
| 2007/01/29 | 494,000 | 496,000 | 485,000 | 485,000 | 301 |
| 2007/01/26 | 492,000 | 495,000 | 486,000 | 491,000 | 430 |
| 2007/01/25 | 503,000 | 504,000 | 496,000 | 497,000 | 234 |
| 2007/01/24 | 504,000 | 504,000 | 501,000 | 503,000 | 153 |
| 2007/01/23 | 507,000 | 509,000 | 504,000 | 506,000 | 226 |
| 2007/01/22 | 503,000 | 509,000 | 503,000 | 508,000 | 420 |
| 2007/01/19 | 489,000 | 511,000 | 487,000 | 511,000 | 589 |
| 2007/01/18 | 488,000 | 490,000 | 485,000 | 489,000 | 109 |
| 2007/01/17 | 478,000 | 489,000 | 477,000 | 489,000 | 210 |
| 2007/01/16 | 478,000 | 479,000 | 474,000 | 478,000 | 168 |
| 2007/01/15 | 479,000 | 479,000 | 476,000 | 477,000 | 137 |
| 2007/01/12 | 474,000 | 481,000 | 472,000 | 477,000 | 539 |
| 2007/01/11 | 466,000 | 475,000 | 466,000 | 475,000 | 152 |
| 2007/01/10 | 468,000 | 468,000 | 465,000 | 466,000 | 72 |
| 2007/01/09 | 472,000 | 472,000 | 468,000 | 468,000 | 39 |
| 2007/01/05 | 466,000 | 473,000 | 464,000 | 472,000 | 118 |
| 2007/01/04 | 462,000 | 465,000 | 462,000 | 465,000 | 27 |