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 |
|---|---|---|---|---|---|
| 2012/12/28 | 676,000 | 676,000 | 663,000 | 676,000 | 405 |
| 2012/12/27 | 677,000 | 678,000 | 670,000 | 675,000 | 639 |
| 2012/12/26 | 688,000 | 688,000 | 677,000 | 679,000 | 233 |
| 2012/12/25 | 687,000 | 699,000 | 680,000 | 688,000 | 1,187 |
| 2012/12/21 | 661,000 | 709,000 | 659,000 | 709,000 | 2,141 |
| 2012/12/20 | 658,000 | 661,000 | 653,000 | 658,000 | 626 |
| 2012/12/19 | 656,000 | 659,000 | 652,000 | 657,000 | 394 |
| 2012/12/18 | 657,000 | 660,000 | 652,000 | 656,000 | 279 |
| 2012/12/17 | 646,000 | 657,000 | 645,000 | 656,000 | 725 |
| 2012/12/14 | 629,000 | 657,000 | 629,000 | 644,000 | 1,399 |
| 2012/12/13 | 616,000 | 624,000 | 615,000 | 619,000 | 242 |
| 2012/12/12 | 618,000 | 622,000 | 615,000 | 618,000 | 235 |
| 2012/12/11 | 625,000 | 626,000 | 617,000 | 619,000 | 280 |
| 2012/12/10 | 620,000 | 627,000 | 620,000 | 621,000 | 232 |
| 2012/12/07 | 620,000 | 625,000 | 620,000 | 625,000 | 144 |
| 2012/12/06 | 620,000 | 624,000 | 620,000 | 622,000 | 199 |
| 2012/12/05 | 622,000 | 623,000 | 617,000 | 620,000 | 294 |
| 2012/12/04 | 628,000 | 628,000 | 621,000 | 623,000 | 329 |
| 2012/12/03 | 628,000 | 628,000 | 623,000 | 627,000 | 338 |
| 2012/11/30 | 626,000 | 630,000 | 620,000 | 630,000 | 370 |
| 2012/11/29 | 628,000 | 628,000 | 617,000 | 623,000 | 427 |
| 2012/11/28 | 622,000 | 628,000 | 621,000 | 628,000 | 219 |
| 2012/11/27 | 621,000 | 626,000 | 620,000 | 621,000 | 206 |
| 2012/11/26 | 632,000 | 632,000 | 622,000 | 624,000 | 242 |
| 2012/11/22 | 630,000 | 632,000 | 625,000 | 632,000 | 148 |
| 2012/11/21 | 625,000 | 632,000 | 623,000 | 630,000 | 264 |
| 2012/11/20 | 621,000 | 625,000 | 620,000 | 625,000 | 199 |
| 2012/11/19 | 625,000 | 628,000 | 616,000 | 618,000 | 242 |
| 2012/11/16 | 625,000 | 631,000 | 616,000 | 625,000 | 260 |
| 2012/11/15 | 613,000 | 630,000 | 610,000 | 625,000 | 286 |
| 2012/11/14 | 608,000 | 614,000 | 607,000 | 614,000 | 164 |
| 2012/11/13 | 601,000 | 608,000 | 601,000 | 605,000 | 361 |
| 2012/11/12 | 610,000 | 610,000 | 600,000 | 600,000 | 324 |
| 2012/11/09 | 612,000 | 613,000 | 603,000 | 609,000 | 384 |
| 2012/11/08 | 617,000 | 623,000 | 612,000 | 615,000 | 253 |
| 2012/11/07 | 622,000 | 622,000 | 618,000 | 622,000 | 128 |
| 2012/11/06 | 627,000 | 627,000 | 617,000 | 617,000 | 410 |
| 2012/11/05 | 625,000 | 630,000 | 622,000 | 625,000 | 312 |
| 2012/11/02 | 628,000 | 628,000 | 623,000 | 625,000 | 334 |
| 2012/11/01 | 631,000 | 631,000 | 624,000 | 629,000 | 407 |
| 2012/10/31 | 615,000 | 632,000 | 607,000 | 629,000 | 611 |
| 2012/10/30 | 631,000 | 631,000 | 608,000 | 614,000 | 581 |
| 2012/10/29 | 630,000 | 636,000 | 625,000 | 628,000 | 443 |
| 2012/10/26 | 619,000 | 630,000 | 618,000 | 630,000 | 499 |
| 2012/10/25 | 614,000 | 627,000 | 612,000 | 627,000 | 441 |
| 2012/10/24 | 617,000 | 623,000 | 617,000 | 619,000 | 347 |
| 2012/10/23 | 618,000 | 618,000 | 612,000 | 617,000 | 390 |
| 2012/10/22 | 606,000 | 612,000 | 605,000 | 612,000 | 322 |
| 2012/10/19 | 600,000 | 611,000 | 600,000 | 607,000 | 252 |
| 2012/10/18 | 609,000 | 611,000 | 599,000 | 604,000 | 661 |
| 2012/10/17 | 602,000 | 607,000 | 600,000 | 607,000 | 338 |
| 2012/10/16 | 600,000 | 602,000 | 599,000 | 602,000 | 409 |
| 2012/10/15 | 598,000 | 600,000 | 595,000 | 599,000 | 352 |
| 2012/10/12 | 594,000 | 596,000 | 588,000 | 593,000 | 477 |
| 2012/10/11 | 573,000 | 581,000 | 573,000 | 580,000 | 254 |
| 2012/10/10 | 574,000 | 580,000 | 574,000 | 578,000 | 242 |
| 2012/10/09 | 574,000 | 580,000 | 574,000 | 576,000 | 170 |
| 2012/10/05 | 573,000 | 580,000 | 573,000 | 579,000 | 294 |
| 2012/10/04 | 574,000 | 582,000 | 573,000 | 579,000 | 356 |
| 2012/10/03 | 575,000 | 583,000 | 573,000 | 576,000 | 595 |
| 2012/10/02 | 589,000 | 592,000 | 579,000 | 583,000 | 481 |
| 2012/10/01 | 581,000 | 589,000 | 574,000 | 589,000 | 956 |
| 2012/09/28 | 595,000 | 595,000 | 587,000 | 591,000 | 510 |
| 2012/09/27 | 576,000 | 595,000 | 576,000 | 594,000 | 285 |
| 2012/09/26 | 578,000 | 593,000 | 573,000 | 585,000 | 337 |
| 2012/09/25 | 558,000 | 580,000 | 558,000 | 580,000 | 389 |
| 2012/09/24 | 559,000 | 567,000 | 559,000 | 567,000 | 251 |
| 2012/09/21 | 559,000 | 560,000 | 556,000 | 559,000 | 142 |
| 2012/09/20 | 552,000 | 560,000 | 550,000 | 559,000 | 530 |
| 2012/09/19 | 550,000 | 552,000 | 548,000 | 550,000 | 448 |
| 2012/09/18 | 549,000 | 550,000 | 546,000 | 549,000 | 336 |
| 2012/09/14 | 551,000 | 553,000 | 548,000 | 549,000 | 454 |
| 2012/09/13 | 545,000 | 549,000 | 544,000 | 546,000 | 186 |
| 2012/09/12 | 546,000 | 550,000 | 543,000 | 544,000 | 248 |
| 2012/09/11 | 548,000 | 550,000 | 545,000 | 550,000 | 132 |
| 2012/09/10 | 550,000 | 551,000 | 547,000 | 547,000 | 223 |
| 2012/09/07 | 549,000 | 550,000 | 546,000 | 550,000 | 170 |
| 2012/09/06 | 550,000 | 552,000 | 544,000 | 545,000 | 252 |
| 2012/09/05 | 548,000 | 554,000 | 546,000 | 550,000 | 425 |
| 2012/09/04 | 548,000 | 551,000 | 543,000 | 548,000 | 235 |
| 2012/09/03 | 555,000 | 555,000 | 547,000 | 548,000 | 263 |
| 2012/08/31 | 548,000 | 556,000 | 548,000 | 556,000 | 383 |
| 2012/08/30 | 556,000 | 560,000 | 549,000 | 553,000 | 384 |
| 2012/08/29 | 550,000 | 555,000 | 549,000 | 554,000 | 550 |
| 2012/08/28 | 566,000 | 569,000 | 563,000 | 569,000 | 581 |
| 2012/08/27 | 562,000 | 566,000 | 561,000 | 564,000 | 561 |
| 2012/08/24 | 558,000 | 561,000 | 555,000 | 561,000 | 450 |
| 2012/08/23 | 560,000 | 562,000 | 557,000 | 560,000 | 353 |
| 2012/08/22 | 561,000 | 561,000 | 554,000 | 561,000 | 323 |
| 2012/08/21 | 556,000 | 562,000 | 555,000 | 556,000 | 411 |
| 2012/08/20 | 560,000 | 561,000 | 558,000 | 558,000 | 206 |
| 2012/08/17 | 559,000 | 560,000 | 555,000 | 560,000 | 385 |
| 2012/08/16 | 551,000 | 556,000 | 551,000 | 556,000 | 300 |
| 2012/08/15 | 552,000 | 552,000 | 548,000 | 549,000 | 229 |
| 2012/08/14 | 548,000 | 552,000 | 548,000 | 552,000 | 211 |
| 2012/08/13 | 548,000 | 550,000 | 547,000 | 550,000 | 321 |
| 2012/08/10 | 547,000 | 550,000 | 546,000 | 550,000 | 246 |
| 2012/08/09 | 550,000 | 553,000 | 546,000 | 546,000 | 288 |
| 2012/08/08 | 555,000 | 556,000 | 552,000 | 554,000 | 213 |
| 2012/08/07 | 550,000 | 554,000 | 549,000 | 554,000 | 164 |
| 2012/08/06 | 550,000 | 551,000 | 548,000 | 550,000 | 203 |
| 2012/08/03 | 544,000 | 547,000 | 541,000 | 547,000 | 237 |
| 2012/08/02 | 546,000 | 547,000 | 542,000 | 546,000 | 157 |
| 2012/08/01 | 548,000 | 548,000 | 545,000 | 546,000 | 130 |
| 2012/07/31 | 545,000 | 549,000 | 545,000 | 548,000 | 278 |
| 2012/07/30 | 558,000 | 558,000 | 546,000 | 546,000 | 265 |
| 2012/07/27 | 555,000 | 557,000 | 551,000 | 554,000 | 182 |
| 2012/07/26 | 546,000 | 551,000 | 539,000 | 547,000 | 312 |
| 2012/07/25 | 541,000 | 546,000 | 538,000 | 538,000 | 271 |
| 2012/07/24 | 543,000 | 546,000 | 539,000 | 542,000 | 310 |
| 2012/07/23 | 549,000 | 551,000 | 541,000 | 542,000 | 147 |
| 2012/07/20 | 556,000 | 556,000 | 546,000 | 549,000 | 164 |
| 2012/07/19 | 555,000 | 558,000 | 552,000 | 552,000 | 252 |
| 2012/07/18 | 560,000 | 560,000 | 555,000 | 555,000 | 160 |
| 2012/07/17 | 550,000 | 560,000 | 550,000 | 560,000 | 107 |
| 2012/07/13 | 542,000 | 559,000 | 541,000 | 559,000 | 198 |
| 2012/07/12 | 550,000 | 550,000 | 541,000 | 542,000 | 162 |
| 2012/07/11 | 545,000 | 553,000 | 543,000 | 553,000 | 168 |
| 2012/07/10 | 548,000 | 556,000 | 545,000 | 549,000 | 197 |
| 2012/07/09 | 553,000 | 558,000 | 548,000 | 548,000 | 107 |
| 2012/07/06 | 555,000 | 558,000 | 549,000 | 554,000 | 314 |
| 2012/07/05 | 555,000 | 561,000 | 553,000 | 560,000 | 135 |
| 2012/07/04 | 560,000 | 560,000 | 553,000 | 555,000 | 230 |
| 2012/07/03 | 562,000 | 566,000 | 552,000 | 559,000 | 260 |
| 2012/07/02 | 569,000 | 569,000 | 561,000 | 562,000 | 173 |
| 2012/06/29 | 556,000 | 565,000 | 553,000 | 557,000 | 641 |
| 2012/06/28 | 546,000 | 554,000 | 542,000 | 546,000 | 478 |
| 2012/06/27 | 539,000 | 548,000 | 537,000 | 544,000 | 287 |
| 2012/06/26 | 535,000 | 539,000 | 532,000 | 539,000 | 322 |
| 2012/06/25 | 539,000 | 539,000 | 534,000 | 536,000 | 263 |
| 2012/06/22 | 534,000 | 539,000 | 525,000 | 538,000 | 424 |
| 2012/06/21 | 537,000 | 538,000 | 535,000 | 537,000 | 191 |
| 2012/06/20 | 536,000 | 538,000 | 533,000 | 537,000 | 211 |
| 2012/06/19 | 531,000 | 537,000 | 530,000 | 533,000 | 142 |
| 2012/06/18 | 530,000 | 534,000 | 529,000 | 533,000 | 268 |
| 2012/06/15 | 521,000 | 527,000 | 517,000 | 525,000 | 296 |
| 2012/06/14 | 521,000 | 521,000 | 517,000 | 519,000 | 237 |
| 2012/06/13 | 520,000 | 522,000 | 518,000 | 520,000 | 174 |
| 2012/06/12 | 514,000 | 517,000 | 514,000 | 517,000 | 214 |
| 2012/06/11 | 515,000 | 520,000 | 515,000 | 520,000 | 242 |
| 2012/06/08 | 510,000 | 513,000 | 508,000 | 513,000 | 555 |
| 2012/06/07 | 513,000 | 516,000 | 511,000 | 511,000 | 583 |
| 2012/06/06 | 521,000 | 524,000 | 514,000 | 514,000 | 694 |
| 2012/06/05 | 526,000 | 527,000 | 517,000 | 520,000 | 335 |
| 2012/06/04 | 523,000 | 532,000 | 518,000 | 523,000 | 685 |
| 2012/06/01 | 539,000 | 540,000 | 528,000 | 532,000 | 366 |
| 2012/05/31 | 523,000 | 538,000 | 521,000 | 534,000 | 400 |
| 2012/05/30 | 535,000 | 535,000 | 527,000 | 528,000 | 219 |
| 2012/05/29 | 528,000 | 540,000 | 525,000 | 535,000 | 359 |
| 2012/05/28 | 523,000 | 528,000 | 520,000 | 528,000 | 156 |
| 2012/05/25 | 523,000 | 530,000 | 523,000 | 524,000 | 198 |
| 2012/05/24 | 516,000 | 521,000 | 516,000 | 521,000 | 173 |
| 2012/05/23 | 520,000 | 522,000 | 517,000 | 517,000 | 117 |
| 2012/05/22 | 524,000 | 526,000 | 521,000 | 521,000 | 148 |
| 2012/05/21 | 522,000 | 529,000 | 519,000 | 523,000 | 234 |
| 2012/05/18 | 519,000 | 527,000 | 519,000 | 522,000 | 413 |
| 2012/05/17 | 523,000 | 532,000 | 523,000 | 529,000 | 296 |
| 2012/05/16 | 522,000 | 532,000 | 517,000 | 528,000 | 470 |
| 2012/05/15 | 512,000 | 534,000 | 508,000 | 534,000 | 618 |
| 2012/05/14 | 527,000 | 530,000 | 517,000 | 521,000 | 238 |
| 2012/05/11 | 539,000 | 539,000 | 527,000 | 529,000 | 224 |
| 2012/05/10 | 538,000 | 541,000 | 536,000 | 539,000 | 273 |
| 2012/05/09 | 540,000 | 545,000 | 537,000 | 545,000 | 185 |
| 2012/05/08 | 537,000 | 552,000 | 537,000 | 539,000 | 330 |
| 2012/05/07 | 544,000 | 545,000 | 537,000 | 540,000 | 334 |
| 2012/05/02 | 546,000 | 552,000 | 543,000 | 549,000 | 188 |
| 2012/05/01 | 548,000 | 557,000 | 543,000 | 546,000 | 370 |
| 2012/04/27 | 535,000 | 547,000 | 535,000 | 547,000 | 288 |
| 2012/04/26 | 541,000 | 542,000 | 535,000 | 535,000 | 278 |
| 2012/04/25 | 539,000 | 541,000 | 538,000 | 539,000 | 141 |
| 2012/04/24 | 537,000 | 540,000 | 537,000 | 537,000 | 218 |
| 2012/04/23 | 542,000 | 544,000 | 538,000 | 538,000 | 252 |
| 2012/04/20 | 538,000 | 542,000 | 536,000 | 540,000 | 339 |
| 2012/04/19 | 543,000 | 547,000 | 537,000 | 537,000 | 394 |
| 2012/04/18 | 542,000 | 546,000 | 540,000 | 546,000 | 246 |
| 2012/04/17 | 546,000 | 548,000 | 538,000 | 539,000 | 240 |
| 2012/04/16 | 548,000 | 549,000 | 542,000 | 542,000 | 83 |
| 2012/04/13 | 543,000 | 548,000 | 543,000 | 548,000 | 164 |
| 2012/04/12 | 550,000 | 550,000 | 541,000 | 541,000 | 203 |
| 2012/04/11 | 538,000 | 543,000 | 537,000 | 540,000 | 285 |
| 2012/04/10 | 536,000 | 548,000 | 536,000 | 541,000 | 228 |
| 2012/04/09 | 539,000 | 545,000 | 536,000 | 536,000 | 259 |
| 2012/04/06 | 544,000 | 544,000 | 538,000 | 544,000 | 242 |
| 2012/04/05 | 547,000 | 548,000 | 539,000 | 542,000 | 475 |
| 2012/04/04 | 560,000 | 565,000 | 548,000 | 552,000 | 374 |
| 2012/04/03 | 562,000 | 565,000 | 552,000 | 560,000 | 360 |
| 2012/04/02 | 544,000 | 559,000 | 544,000 | 559,000 | 443 |
| 2012/03/30 | 535,000 | 544,000 | 534,000 | 544,000 | 446 |
| 2012/03/29 | 530,000 | 536,000 | 528,000 | 535,000 | 340 |
| 2012/03/28 | 530,000 | 535,000 | 529,000 | 530,000 | 288 |
| 2012/03/27 | 534,000 | 538,000 | 528,000 | 531,000 | 322 |
| 2012/03/26 | 527,000 | 533,000 | 527,000 | 531,000 | 303 |
| 2012/03/23 | 526,000 | 530,000 | 521,000 | 527,000 | 399 |
| 2012/03/22 | 537,000 | 540,000 | 521,000 | 526,000 | 342 |
| 2012/03/21 | 540,000 | 541,000 | 532,000 | 537,000 | 346 |
| 2012/03/19 | 542,000 | 547,000 | 539,000 | 541,000 | 202 |
| 2012/03/16 | 539,000 | 540,000 | 535,000 | 540,000 | 211 |
| 2012/03/15 | 531,000 | 539,000 | 530,000 | 530,000 | 322 |
| 2012/03/14 | 524,000 | 535,000 | 524,000 | 535,000 | 317 |
| 2012/03/13 | 523,000 | 527,000 | 520,000 | 525,000 | 220 |
| 2012/03/12 | 527,000 | 529,000 | 519,000 | 520,000 | 580 |
| 2012/03/09 | 523,000 | 524,000 | 520,000 | 524,000 | 218 |
| 2012/03/08 | 515,000 | 522,000 | 515,000 | 519,000 | 335 |
| 2012/03/07 | 508,000 | 519,000 | 506,000 | 519,000 | 390 |
| 2012/03/06 | 511,000 | 514,000 | 510,000 | 514,000 | 201 |
| 2012/03/05 | 515,000 | 515,000 | 510,000 | 515,000 | 173 |
| 2012/03/02 | 511,000 | 515,000 | 509,000 | 512,000 | 282 |
| 2012/03/01 | 513,000 | 517,000 | 503,000 | 504,000 | 312 |
| 2012/02/29 | 516,000 | 517,000 | 511,000 | 513,000 | 378 |
| 2012/02/28 | 514,000 | 518,000 | 508,000 | 509,000 | 672 |
| 2012/02/27 | 515,000 | 523,000 | 514,000 | 514,000 | 658 |
| 2012/02/24 | 512,000 | 523,000 | 511,000 | 523,000 | 701 |
| 2012/02/23 | 507,000 | 512,000 | 504,000 | 509,000 | 293 |
| 2012/02/22 | 511,000 | 511,000 | 504,000 | 504,000 | 227 |
| 2012/02/21 | 508,000 | 511,000 | 505,000 | 511,000 | 212 |
| 2012/02/20 | 508,000 | 513,000 | 507,000 | 507,000 | 479 |
| 2012/02/17 | 500,000 | 507,000 | 497,000 | 503,000 | 505 |
| 2012/02/16 | 498,000 | 500,000 | 495,000 | 498,000 | 344 |
| 2012/02/15 | 491,500 | 501,000 | 491,000 | 501,000 | 444 |
| 2012/02/14 | 493,500 | 493,500 | 490,500 | 493,000 | 347 |
| 2012/02/13 | 489,000 | 492,500 | 486,500 | 492,000 | 314 |
| 2012/02/10 | 484,000 | 489,000 | 483,000 | 489,000 | 272 |
| 2012/02/09 | 480,500 | 483,500 | 480,500 | 481,500 | 221 |
| 2012/02/08 | 480,000 | 484,000 | 479,500 | 480,000 | 445 |
| 2012/02/07 | 480,000 | 480,500 | 479,500 | 480,500 | 491 |
| 2012/02/06 | 483,000 | 484,000 | 478,500 | 479,500 | 427 |
| 2012/02/03 | 483,000 | 483,000 | 480,500 | 481,000 | 420 |
| 2012/02/02 | 488,000 | 488,000 | 483,500 | 485,000 | 281 |
| 2012/02/01 | 487,500 | 489,000 | 485,000 | 487,000 | 306 |
| 2012/01/31 | 486,000 | 488,000 | 482,500 | 487,500 | 450 |
| 2012/01/30 | 485,000 | 486,000 | 483,500 | 485,500 | 245 |
| 2012/01/27 | 483,500 | 486,000 | 483,000 | 485,500 | 274 |
| 2012/01/26 | 484,500 | 485,500 | 482,500 | 483,500 | 182 |
| 2012/01/25 | 484,000 | 484,000 | 481,000 | 481,000 | 163 |
| 2012/01/24 | 485,000 | 487,000 | 479,000 | 481,000 | 201 |
| 2012/01/23 | 480,000 | 487,000 | 478,500 | 483,500 | 354 |
| 2012/01/20 | 475,500 | 484,000 | 475,000 | 478,000 | 363 |
| 2012/01/19 | 475,000 | 478,500 | 474,000 | 476,000 | 170 |
| 2012/01/18 | 475,000 | 477,500 | 473,500 | 475,000 | 163 |
| 2012/01/17 | 472,000 | 478,000 | 472,000 | 475,000 | 232 |
| 2012/01/16 | 478,500 | 479,500 | 471,000 | 475,000 | 360 |
| 2012/01/13 | 482,000 | 488,000 | 481,500 | 482,000 | 291 |
| 2012/01/12 | 485,000 | 486,500 | 482,500 | 486,000 | 276 |
| 2012/01/11 | 488,000 | 488,500 | 484,500 | 486,000 | 243 |
| 2012/01/10 | 485,000 | 487,500 | 483,000 | 487,000 | 213 |
| 2012/01/06 | 483,500 | 484,500 | 481,500 | 483,500 | 170 |
| 2012/01/05 | 483,000 | 485,000 | 481,000 | 482,500 | 194 |
| 2012/01/04 | 480,500 | 482,500 | 478,500 | 482,000 | 351 |