大和ハウスリート投資法人（旧）(3263)の株価時系列情報
大和ハウスリート投資法人（旧）(3263)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 | 791,000 | 806,000 | 789,000 | 790,000 | 514 |
| 2013/12/27 | 772,000 | 799,000 | 770,000 | 781,000 | 513 |
| 2013/12/26 | 769,000 | 809,000 | 760,000 | 772,000 | 409 |
| 2013/12/25 | 757,000 | 759,000 | 754,000 | 754,000 | 228 |
| 2013/12/24 | 770,000 | 770,000 | 761,000 | 761,000 | 198 |
| 2013/12/20 | 762,000 | 770,000 | 761,000 | 770,000 | 214 |
| 2013/12/19 | 772,000 | 772,000 | 762,000 | 762,000 | 178 |
| 2013/12/18 | 757,000 | 771,000 | 757,000 | 770,000 | 282 |
| 2013/12/17 | 756,000 | 772,000 | 752,000 | 772,000 | 525 |
| 2013/12/16 | 771,000 | 772,000 | 752,000 | 762,000 | 241 |
| 2013/12/13 | 765,000 | 774,000 | 764,000 | 770,000 | 371 |
| 2013/12/12 | 764,000 | 770,000 | 763,000 | 767,000 | 299 |
| 2013/12/11 | 762,000 | 770,000 | 762,000 | 764,000 | 228 |
| 2013/12/10 | 765,000 | 770,000 | 763,000 | 770,000 | 337 |
| 2013/12/09 | 766,000 | 769,000 | 761,000 | 769,000 | 202 |
| 2013/12/06 | 757,000 | 765,000 | 757,000 | 763,000 | 267 |
| 2013/12/05 | 755,000 | 763,000 | 752,000 | 752,000 | 365 |
| 2013/12/04 | 751,000 | 759,000 | 748,000 | 757,000 | 303 |
| 2013/12/03 | 755,000 | 760,000 | 751,000 | 755,000 | 186 |
| 2013/12/02 | 754,000 | 759,000 | 747,000 | 755,000 | 365 |
| 2013/11/29 | 746,000 | 751,000 | 741,000 | 749,000 | 211 |
| 2013/11/28 | 747,000 | 748,000 | 737,000 | 744,000 | 213 |
| 2013/11/27 | 736,000 | 758,000 | 735,000 | 746,000 | 410 |
| 2013/11/26 | 746,000 | 746,000 | 725,000 | 733,000 | 374 |
| 2013/11/25 | 747,000 | 747,000 | 739,000 | 743,000 | 112 |
| 2013/11/22 | 745,000 | 750,000 | 742,000 | 742,000 | 222 |
| 2013/11/21 | 753,000 | 763,000 | 738,000 | 744,000 | 404 |
| 2013/11/20 | 758,000 | 769,000 | 758,000 | 763,000 | 182 |
| 2013/11/19 | 757,000 | 767,000 | 748,000 | 764,000 | 248 |
| 2013/11/18 | 770,000 | 770,000 | 764,000 | 764,000 | 175 |
| 2013/11/15 | 760,000 | 768,000 | 755,000 | 768,000 | 280 |
| 2013/11/14 | 753,000 | 758,000 | 744,000 | 758,000 | 169 |
| 2013/11/13 | 752,000 | 755,000 | 749,000 | 752,000 | 240 |
| 2013/11/12 | 743,000 | 750,000 | 738,000 | 750,000 | 311 |
| 2013/11/11 | 740,000 | 747,000 | 736,000 | 744,000 | 305 |
| 2013/11/08 | 745,000 | 754,000 | 732,000 | 735,000 | 271 |
| 2013/11/07 | 754,000 | 757,000 | 729,000 | 744,000 | 236 |
| 2013/11/06 | 756,000 | 763,000 | 750,000 | 754,000 | 215 |
| 2013/11/05 | 752,000 | 756,000 | 739,000 | 756,000 | 157 |
| 2013/11/01 | 752,000 | 754,000 | 748,000 | 754,000 | 134 |
| 2013/10/31 | 741,000 | 752,000 | 741,000 | 752,000 | 351 |
| 2013/10/30 | 750,000 | 751,000 | 743,000 | 748,000 | 188 |
| 2013/10/29 | 749,000 | 750,000 | 741,000 | 750,000 | 212 |
| 2013/10/28 | 742,000 | 747,000 | 742,000 | 747,000 | 88 |
| 2013/10/25 | 744,000 | 749,000 | 740,000 | 749,000 | 121 |
| 2013/10/24 | 748,000 | 749,000 | 739,000 | 749,000 | 137 |
| 2013/10/23 | 746,000 | 750,000 | 741,000 | 748,000 | 213 |
| 2013/10/22 | 745,000 | 745,000 | 741,000 | 741,000 | 175 |
| 2013/10/21 | 740,000 | 744,000 | 740,000 | 744,000 | 206 |
| 2013/10/18 | 739,000 | 739,000 | 730,000 | 738,000 | 123 |
| 2013/10/17 | 734,000 | 738,000 | 734,000 | 736,000 | 307 |
| 2013/10/16 | 723,000 | 731,000 | 717,000 | 729,000 | 212 |
| 2013/10/15 | 732,000 | 734,000 | 730,000 | 734,000 | 110 |
| 2013/10/11 | 726,000 | 730,000 | 714,000 | 730,000 | 112 |
| 2013/10/10 | 731,000 | 731,000 | 714,000 | 726,000 | 181 |
| 2013/10/09 | 698,000 | 723,000 | 695,000 | 716,000 | 294 |
| 2013/10/08 | 689,000 | 700,000 | 687,000 | 692,000 | 110 |
| 2013/10/07 | 724,000 | 724,000 | 692,000 | 692,000 | 178 |
| 2013/10/04 | 708,000 | 712,000 | 690,000 | 711,000 | 214 |
| 2013/10/03 | 686,000 | 715,000 | 685,000 | 698,000 | 255 |
| 2013/10/02 | 720,000 | 722,000 | 684,000 | 684,000 | 368 |
| 2013/10/01 | 757,000 | 758,000 | 726,000 | 726,000 | 520 |
| 2013/09/30 | 761,000 | 764,000 | 742,000 | 750,000 | 548 |
| 2013/09/27 | 758,000 | 768,000 | 752,000 | 761,000 | 345 |
| 2013/09/26 | 762,000 | 769,000 | 742,000 | 761,000 | 275 |
| 2013/09/25 | 736,000 | 760,000 | 736,000 | 760,000 | 391 |
| 2013/09/24 | 721,000 | 737,000 | 716,000 | 736,000 | 169 |
| 2013/09/20 | 735,000 | 740,000 | 722,000 | 736,000 | 284 |
| 2013/09/19 | 719,000 | 730,000 | 713,000 | 730,000 | 260 |
| 2013/09/18 | 705,000 | 720,000 | 701,000 | 720,000 | 240 |
| 2013/09/17 | 695,000 | 712,000 | 691,000 | 701,000 | 350 |
| 2013/09/13 | 685,000 | 696,000 | 685,000 | 695,000 | 228 |
| 2013/09/12 | 699,000 | 699,000 | 686,000 | 692,000 | 313 |
| 2013/09/11 | 692,000 | 697,000 | 688,000 | 697,000 | 229 |
| 2013/09/10 | 676,000 | 688,000 | 676,000 | 688,000 | 245 |
| 2013/09/09 | 672,000 | 679,000 | 671,000 | 675,000 | 229 |
| 2013/09/06 | 665,000 | 672,000 | 655,000 | 662,000 | 138 |
| 2013/09/05 | 648,000 | 665,000 | 647,000 | 665,000 | 157 |
| 2013/09/04 | 646,000 | 647,000 | 644,000 | 647,000 | 192 |
| 2013/09/03 | 642,000 | 655,000 | 642,000 | 649,000 | 249 |
| 2013/09/02 | 637,000 | 647,000 | 637,000 | 642,000 | 69 |
| 2013/08/30 | 640,000 | 646,000 | 637,000 | 640,000 | 181 |
| 2013/08/29 | 635,000 | 642,000 | 630,000 | 635,000 | 268 |
| 2013/08/28 | 627,000 | 647,000 | 627,000 | 634,000 | 653 |
| 2013/08/27 | 665,000 | 670,000 | 660,000 | 665,000 | 323 |
| 2013/08/26 | 674,000 | 674,000 | 665,000 | 665,000 | 304 |
| 2013/08/23 | 670,000 | 671,000 | 667,000 | 670,000 | 143 |
| 2013/08/22 | 668,000 | 674,000 | 665,000 | 665,000 | 257 |
| 2013/08/21 | 676,000 | 676,000 | 670,000 | 672,000 | 161 |
| 2013/08/20 | 679,000 | 687,000 | 671,000 | 677,000 | 195 |
| 2013/08/19 | 680,000 | 681,000 | 673,000 | 678,000 | 215 |
| 2013/08/16 | 685,000 | 686,000 | 680,000 | 680,000 | 125 |
| 2013/08/15 | 685,000 | 689,000 | 684,000 | 685,000 | 144 |
| 2013/08/14 | 690,000 | 691,000 | 686,000 | 686,000 | 191 |
| 2013/08/13 | 686,000 | 692,000 | 685,000 | 690,000 | 251 |
| 2013/08/12 | 694,000 | 694,000 | 687,000 | 690,000 | 126 |
| 2013/08/09 | 691,000 | 694,000 | 686,000 | 693,000 | 119 |
| 2013/08/08 | 692,000 | 694,000 | 688,000 | 692,000 | 162 |
| 2013/08/07 | 693,000 | 694,000 | 687,000 | 689,000 | 164 |
| 2013/08/06 | 700,000 | 700,000 | 694,000 | 695,000 | 255 |
| 2013/08/05 | 694,000 | 700,000 | 686,000 | 700,000 | 151 |
| 2013/08/02 | 688,000 | 697,000 | 681,000 | 695,000 | 126 |
| 2013/08/01 | 672,000 | 689,000 | 670,000 | 682,000 | 301 |
| 2013/07/31 | 667,000 | 680,000 | 666,000 | 672,000 | 519 |
| 2013/07/30 | 692,000 | 695,000 | 666,000 | 666,000 | 746 |
| 2013/07/29 | 703,000 | 705,000 | 687,000 | 691,000 | 355 |
| 2013/07/26 | 712,000 | 714,000 | 700,000 | 704,000 | 186 |
| 2013/07/25 | 710,000 | 721,000 | 710,000 | 712,000 | 267 |
| 2013/07/24 | 706,000 | 715,000 | 705,000 | 710,000 | 249 |
| 2013/07/23 | 707,000 | 716,000 | 704,000 | 708,000 | 168 |
| 2013/07/22 | 702,000 | 708,000 | 701,000 | 702,000 | 162 |
| 2013/07/19 | 710,000 | 720,000 | 699,000 | 701,000 | 281 |
| 2013/07/18 | 703,000 | 707,000 | 699,000 | 707,000 | 186 |
| 2013/07/17 | 705,000 | 706,000 | 702,000 | 702,000 | 49 |
| 2013/07/16 | 705,000 | 705,000 | 700,000 | 705,000 | 339 |
| 2013/07/12 | 700,000 | 710,000 | 698,000 | 705,000 | 402 |
| 2013/07/11 | 693,000 | 704,000 | 692,000 | 704,000 | 205 |
| 2013/07/10 | 703,000 | 706,000 | 695,000 | 701,000 | 268 |
| 2013/07/09 | 705,000 | 709,000 | 704,000 | 705,000 | 169 |
| 2013/07/08 | 710,000 | 710,000 | 704,000 | 707,000 | 219 |
| 2013/07/05 | 705,000 | 707,000 | 698,000 | 705,000 | 249 |
| 2013/07/04 | 693,000 | 702,000 | 692,000 | 699,000 | 365 |
| 2013/07/03 | 700,000 | 700,000 | 688,000 | 688,000 | 544 |
| 2013/07/02 | 702,000 | 708,000 | 693,000 | 700,000 | 427 |
| 2013/07/01 | 713,000 | 719,000 | 693,000 | 696,000 | 582 |
| 2013/06/28 | 695,000 | 715,000 | 693,000 | 713,000 | 629 |
| 2013/06/27 | 691,000 | 697,000 | 684,000 | 691,000 | 449 |
| 2013/06/26 | 678,000 | 690,000 | 670,000 | 690,000 | 455 |
| 2013/06/25 | 681,000 | 681,000 | 666,000 | 677,000 | 322 |
| 2013/06/24 | 680,000 | 688,000 | 671,000 | 688,000 | 190 |
| 2013/06/21 | 666,000 | 688,000 | 658,000 | 686,000 | 405 |
| 2013/06/20 | 680,000 | 680,000 | 661,000 | 670,000 | 291 |
| 2013/06/19 | 683,000 | 688,000 | 672,000 | 680,000 | 305 |
| 2013/06/18 | 674,000 | 681,000 | 672,000 | 680,000 | 196 |
| 2013/06/17 | 686,000 | 686,000 | 653,000 | 675,000 | 445 |
| 2013/06/14 | 640,000 | 682,000 | 640,000 | 677,000 | 416 |
| 2013/06/13 | 650,000 | 655,000 | 640,000 | 641,000 | 465 |
| 2013/06/12 | 660,000 | 677,000 | 657,000 | 658,000 | 547 |
| 2013/06/11 | 678,000 | 687,000 | 670,000 | 680,000 | 276 |
| 2013/06/10 | 690,000 | 702,000 | 673,000 | 677,000 | 484 |
| 2013/06/07 | 665,000 | 703,000 | 665,000 | 684,000 | 733 |
| 2013/06/06 | 673,000 | 687,000 | 673,000 | 685,000 | 537 |
| 2013/06/05 | 688,000 | 697,000 | 681,000 | 693,000 | 399 |
| 2013/06/04 | 692,000 | 703,000 | 660,000 | 703,000 | 934 |
| 2013/06/03 | 710,000 | 713,000 | 692,000 | 703,000 | 668 |
| 2013/05/31 | 710,000 | 722,000 | 691,000 | 712,000 | 1,179 |
| 2013/05/30 | 720,000 | 720,000 | 700,000 | 702,000 | 334 |
| 2013/05/29 | 731,000 | 731,000 | 710,000 | 721,000 | 289 |
| 2013/05/28 | 713,000 | 717,000 | 700,000 | 717,000 | 353 |
| 2013/05/27 | 695,000 | 721,000 | 693,000 | 713,000 | 638 |
| 2013/05/24 | 713,000 | 735,000 | 670,000 | 692,000 | 731 |
| 2013/05/23 | 725,000 | 733,000 | 705,000 | 722,000 | 661 |
| 2013/05/22 | 743,000 | 747,000 | 722,000 | 744,000 | 594 |
| 2013/05/21 | 751,000 | 755,000 | 739,000 | 744,000 | 686 |
| 2013/05/20 | 734,000 | 752,000 | 729,000 | 747,000 | 760 |
| 2013/05/17 | 677,000 | 723,000 | 676,000 | 714,000 | 1,200 |
| 2013/05/16 | 651,000 | 680,000 | 647,000 | 672,000 | 878 |
| 2013/05/15 | 650,000 | 654,000 | 639,000 | 646,000 | 1,052 |
| 2013/05/14 | 650,000 | 682,000 | 612,000 | 645,000 | 1,645 |
| 2013/05/13 | 696,000 | 697,000 | 666,000 | 669,000 | 815 |
| 2013/05/10 | 710,000 | 725,000 | 690,000 | 696,000 | 653 |
| 2013/05/09 | 711,000 | 721,000 | 710,000 | 715,000 | 775 |
| 2013/05/08 | 716,000 | 720,000 | 711,000 | 713,000 | 483 |
| 2013/05/07 | 725,000 | 728,000 | 715,000 | 715,000 | 260 |
| 2013/05/02 | 728,000 | 731,000 | 716,000 | 717,000 | 341 |
| 2013/05/01 | 732,000 | 738,000 | 726,000 | 728,000 | 417 |
| 2013/04/30 | 727,000 | 742,000 | 727,000 | 730,000 | 321 |
| 2013/04/26 | 750,000 | 756,000 | 727,000 | 732,000 | 549 |
| 2013/04/25 | 756,000 | 760,000 | 750,000 | 750,000 | 216 |
| 2013/04/24 | 766,000 | 771,000 | 744,000 | 765,000 | 312 |
| 2013/04/23 | 764,000 | 770,000 | 761,000 | 768,000 | 507 |
| 2013/04/22 | 765,000 | 772,000 | 763,000 | 763,000 | 395 |
| 2013/04/19 | 740,000 | 763,000 | 740,000 | 763,000 | 490 |
| 2013/04/18 | 727,000 | 749,000 | 721,000 | 749,000 | 386 |
| 2013/04/17 | 742,000 | 745,000 | 726,000 | 726,000 | 540 |
| 2013/04/16 | 752,000 | 754,000 | 729,000 | 729,000 | 712 |
| 2013/04/15 | 783,000 | 783,000 | 767,000 | 767,000 | 152 |
| 2013/04/12 | 762,000 | 781,000 | 761,000 | 777,000 | 548 |
| 2013/04/11 | 774,000 | 774,000 | 757,000 | 769,000 | 734 |
| 2013/04/10 | 765,000 | 787,000 | 765,000 | 774,000 | 954 |
| 2013/04/09 | 793,000 | 793,000 | 763,000 | 765,000 | 1,017 |
| 2013/04/08 | 792,000 | 808,000 | 780,000 | 793,000 | 868 |
| 2013/04/05 | 807,000 | 815,000 | 778,000 | 792,000 | 1,827 |
| 2013/04/04 | 713,000 | 758,000 | 710,000 | 758,000 | 910 |
| 2013/04/03 | 733,000 | 745,000 | 712,000 | 715,000 | 520 |
| 2013/04/02 | 722,000 | 749,000 | 688,000 | 718,000 | 1,723 |
| 2013/04/01 | 792,000 | 804,000 | 752,000 | 752,000 | 936 |
| 2013/03/29 | 783,000 | 817,000 | 732,000 | 807,000 | 1,360 |
| 2013/03/28 | 818,000 | 820,000 | 790,000 | 792,000 | 925 |
| 2013/03/27 | 801,000 | 818,000 | 800,000 | 814,000 | 601 |
| 2013/03/26 | 793,000 | 796,000 | 781,000 | 793,000 | 547 |
| 2013/03/25 | 780,000 | 800,000 | 779,000 | 789,000 | 928 |
| 2013/03/22 | 763,000 | 775,000 | 763,000 | 771,000 | 821 |
| 2013/03/21 | 751,000 | 769,000 | 751,000 | 762,000 | 606 |
| 2013/03/19 | 765,000 | 772,000 | 750,000 | 759,000 | 580 |
| 2013/03/18 | 759,000 | 778,000 | 758,000 | 768,000 | 663 |
| 2013/03/15 | 748,000 | 772,000 | 740,000 | 772,000 | 989 |
| 2013/03/14 | 688,000 | 738,000 | 687,000 | 738,000 | 1,237 |
| 2013/03/13 | 687,000 | 692,000 | 680,000 | 692,000 | 691 |
| 2013/03/12 | 680,000 | 685,000 | 673,000 | 675,000 | 729 |
| 2013/03/11 | 660,000 | 675,000 | 660,000 | 670,000 | 588 |
| 2013/03/08 | 661,000 | 667,000 | 655,000 | 655,000 | 682 |
| 2013/03/07 | 669,000 | 670,000 | 659,000 | 663,000 | 486 |
| 2013/03/06 | 675,000 | 682,000 | 659,000 | 660,000 | 894 |
| 2013/03/05 | 689,000 | 695,000 | 660,000 | 660,000 | 924 |
| 2013/03/04 | 679,000 | 698,000 | 675,000 | 679,000 | 974 |
| 2013/03/01 | 677,000 | 683,000 | 669,000 | 669,000 | 857 |
| 2013/02/28 | 673,000 | 678,000 | 670,000 | 670,000 | 564 |
| 2013/02/27 | 655,000 | 673,000 | 655,000 | 670,000 | 769 |
| 2013/02/26 | 646,000 | 665,000 | 643,000 | 659,000 | 871 |
| 2013/02/25 | 668,000 | 675,000 | 662,000 | 662,000 | 514 |
| 2013/02/22 | 641,000 | 668,000 | 641,000 | 665,000 | 1,199 |
| 2013/02/21 | 650,000 | 674,000 | 644,000 | 650,000 | 1,168 |
| 2013/02/20 | 648,000 | 652,000 | 643,000 | 652,000 | 1,126 |
| 2013/02/19 | 640,000 | 648,000 | 636,000 | 648,000 | 806 |
| 2013/02/18 | 646,000 | 648,000 | 636,000 | 643,000 | 900 |
| 2013/02/15 | 631,000 | 636,000 | 629,000 | 636,000 | 578 |
| 2013/02/14 | 638,000 | 639,000 | 631,000 | 636,000 | 594 |
| 2013/02/13 | 635,000 | 642,000 | 630,000 | 639,000 | 541 |
| 2013/02/12 | 629,000 | 641,000 | 629,000 | 641,000 | 848 |
| 2013/02/08 | 630,000 | 630,000 | 620,000 | 630,000 | 649 |
| 2013/02/07 | 630,000 | 631,000 | 621,000 | 626,000 | 669 |
| 2013/02/06 | 618,000 | 629,000 | 614,000 | 629,000 | 939 |
| 2013/02/05 | 609,000 | 619,000 | 608,000 | 617,000 | 815 |
| 2013/02/04 | 630,000 | 633,000 | 611,000 | 618,000 | 671 |
| 2013/02/01 | 620,000 | 630,000 | 612,000 | 629,000 | 1,580 |
| 2013/01/31 | 628,000 | 630,000 | 616,000 | 630,000 | 1,516 |
| 2013/01/30 | 600,000 | 618,000 | 599,000 | 618,000 | 1,804 |
| 2013/01/29 | 582,000 | 600,000 | 581,000 | 599,000 | 2,171 |
| 2013/01/28 | 575,000 | 584,000 | 575,000 | 580,000 | 1,215 |
| 2013/01/25 | 561,000 | 569,000 | 561,000 | 568,000 | 1,493 |
| 2013/01/24 | 556,000 | 561,000 | 555,000 | 561,000 | 808 |
| 2013/01/23 | 557,000 | 559,000 | 556,000 | 559,000 | 679 |
| 2013/01/22 | 559,000 | 561,000 | 555,000 | 557,000 | 618 |
| 2013/01/21 | 558,000 | 561,000 | 555,000 | 559,000 | 943 |
| 2013/01/18 | 557,000 | 559,000 | 548,000 | 558,000 | 767 |
| 2013/01/17 | 547,000 | 553,000 | 544,000 | 553,000 | 945 |
| 2013/01/16 | 549,000 | 551,000 | 545,000 | 547,000 | 560 |
| 2013/01/15 | 558,000 | 560,000 | 548,000 | 548,000 | 1,705 |
| 2013/01/11 | 560,000 | 563,000 | 559,000 | 559,000 | 929 |
| 2013/01/10 | 559,000 | 563,000 | 557,000 | 560,000 | 799 |
| 2013/01/09 | 556,000 | 564,000 | 555,000 | 563,000 | 1,125 |
| 2013/01/08 | 568,000 | 568,000 | 558,000 | 563,000 | 825 |
| 2013/01/07 | 572,000 | 576,000 | 567,000 | 570,000 | 1,516 |
| 2013/01/04 | 559,000 | 579,000 | 555,000 | 566,000 | 1,915 |