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 |
|---|---|---|---|---|---|
| 2014/12/30 | 591,000 | 608,000 | 583,000 | 600,000 | 574 |
| 2014/12/29 | 578,000 | 589,000 | 574,000 | 581,000 | 429 |
| 2014/12/26 | 592,000 | 592,000 | 573,000 | 585,000 | 359 |
| 2014/12/25 | 567,000 | 577,000 | 565,000 | 572,000 | 426 |
| 2014/12/24 | 572,000 | 572,000 | 563,000 | 569,000 | 376 |
| 2014/12/22 | 570,000 | 574,000 | 564,000 | 571,000 | 506 |
| 2014/12/19 | 564,000 | 576,000 | 558,000 | 575,000 | 751 |
| 2014/12/18 | 565,000 | 566,000 | 553,000 | 565,000 | 467 |
| 2014/12/17 | 559,000 | 565,000 | 553,000 | 558,000 | 463 |
| 2014/12/16 | 555,000 | 559,000 | 547,000 | 558,000 | 729 |
| 2014/12/15 | 561,000 | 565,000 | 554,000 | 558,000 | 307 |
| 2014/12/12 | 563,000 | 569,000 | 556,000 | 557,000 | 625 |
| 2014/12/11 | 549,000 | 562,000 | 547,000 | 561,000 | 378 |
| 2014/12/10 | 544,000 | 564,000 | 544,000 | 559,000 | 838 |
| 2014/12/09 | 544,000 | 554,000 | 544,000 | 552,000 | 497 |
| 2014/12/08 | 544,000 | 554,000 | 542,000 | 546,000 | 509 |
| 2014/12/05 | 543,000 | 555,000 | 543,000 | 544,000 | 648 |
| 2014/12/04 | 548,000 | 560,000 | 542,000 | 548,000 | 699 |
| 2014/12/03 | 552,000 | 565,000 | 548,000 | 549,000 | 822 |
| 2014/12/02 | 540,000 | 557,000 | 536,000 | 555,000 | 808 |
| 2014/12/01 | 528,000 | 545,000 | 528,000 | 536,000 | 680 |
| 2014/11/28 | 527,000 | 537,000 | 520,000 | 528,000 | 1,166 |
| 2014/11/27 | 533,000 | 536,000 | 523,000 | 527,000 | 943 |
| 2014/11/26 | 536,000 | 537,000 | 530,000 | 533,000 | 884 |
| 2014/11/25 | 536,000 | 538,000 | 526,000 | 535,000 | 1,231 |
| 2014/11/21 | 534,000 | 535,000 | 526,000 | 532,000 | 1,742 |
| 2014/11/20 | 536,000 | 554,000 | 536,000 | 538,000 | 726 |
| 2014/11/19 | 534,000 | 541,000 | 530,000 | 536,000 | 429 |
| 2014/11/18 | 539,000 | 539,000 | 529,000 | 532,000 | 419 |
| 2014/11/17 | 531,000 | 537,000 | 531,000 | 532,000 | 284 |
| 2014/11/14 | 533,000 | 535,000 | 526,000 | 535,000 | 514 |
| 2014/11/13 | 531,000 | 537,000 | 531,000 | 531,000 | 354 |
| 2014/11/12 | 530,000 | 538,000 | 530,000 | 533,000 | 655 |
| 2014/11/11 | 523,000 | 540,000 | 523,000 | 535,000 | 447 |
| 2014/11/10 | 523,000 | 535,000 | 518,000 | 532,000 | 1,064 |
| 2014/11/07 | 505,000 | 531,000 | 498,500 | 524,000 | 1,349 |
| 2014/11/06 | 507,000 | 511,000 | 498,000 | 498,000 | 1,457 |
| 2014/11/05 | 501,000 | 520,000 | 499,500 | 514,000 | 1,289 |
| 2014/11/04 | 556,000 | 556,000 | 508,000 | 517,000 | 1,861 |
| 2014/10/31 | 484,000 | 498,500 | 479,000 | 498,500 | 783 |
| 2014/10/30 | 480,500 | 483,500 | 480,000 | 481,000 | 455 |
| 2014/10/29 | 483,500 | 485,500 | 478,000 | 481,000 | 445 |
| 2014/10/28 | 479,000 | 482,000 | 476,500 | 476,500 | 422 |
| 2014/10/27 | 484,500 | 486,500 | 479,500 | 479,500 | 453 |
| 2014/10/24 | 487,000 | 488,500 | 478,000 | 479,000 | 477 |
| 2014/10/23 | 492,000 | 498,000 | 486,000 | 489,000 | 1,383 |
| 2014/10/22 | 480,000 | 489,500 | 478,500 | 483,500 | 916 |
| 2014/10/21 | 473,000 | 477,000 | 473,000 | 477,000 | 449 |
| 2014/10/20 | 466,500 | 477,500 | 466,500 | 475,000 | 542 |
| 2014/10/17 | 469,500 | 475,000 | 466,500 | 473,500 | 679 |
| 2014/10/16 | 467,000 | 473,500 | 463,000 | 471,000 | 856 |
| 2014/10/15 | 478,000 | 478,000 | 469,000 | 472,000 | 477 |
| 2014/10/14 | 473,000 | 476,000 | 469,500 | 474,500 | 448 |
| 2014/10/10 | 468,000 | 475,000 | 468,000 | 473,000 | 633 |
| 2014/10/09 | 478,000 | 482,500 | 470,500 | 470,500 | 591 |
| 2014/10/08 | 478,500 | 484,000 | 476,500 | 484,000 | 437 |
| 2014/10/07 | 480,000 | 488,000 | 477,000 | 485,000 | 1,136 |
| 2014/10/06 | 475,000 | 479,000 | 469,000 | 478,000 | 492 |
| 2014/10/03 | 476,500 | 478,000 | 466,500 | 473,500 | 773 |
| 2014/10/02 | 476,500 | 478,000 | 471,000 | 472,000 | 470 |
| 2014/10/01 | 484,000 | 484,000 | 475,000 | 480,000 | 676 |
| 2014/09/30 | 482,000 | 488,000 | 482,000 | 486,000 | 872 |
| 2014/09/29 | 477,500 | 487,000 | 477,500 | 487,000 | 883 |
| 2014/09/26 | 474,500 | 477,500 | 468,500 | 476,500 | 560 |
| 2014/09/25 | 477,000 | 477,000 | 471,500 | 473,000 | 517 |
| 2014/09/24 | 486,500 | 486,500 | 472,500 | 472,500 | 1,101 |
| 2014/09/22 | 490,000 | 492,000 | 485,500 | 486,500 | 921 |
| 2014/09/19 | 483,500 | 490,500 | 481,000 | 490,000 | 7,081 |
| 2014/09/18 | 482,500 | 486,500 | 480,500 | 485,000 | 1,311 |
| 2014/09/17 | 475,000 | 480,500 | 474,500 | 477,000 | 617 |
| 2014/09/16 | 478,000 | 480,000 | 473,000 | 475,000 | 967 |
| 2014/09/12 | 490,500 | 490,500 | 480,500 | 480,500 | 958 |
| 2014/09/11 | 495,500 | 496,000 | 486,000 | 489,000 | 821 |
| 2014/09/10 | 495,000 | 495,000 | 487,000 | 491,000 | 997 |
| 2014/09/09 | 495,500 | 495,500 | 484,500 | 488,000 | 987 |
| 2014/09/08 | 495,000 | 496,500 | 478,500 | 493,000 | 1,304 |
| 2014/09/05 | 492,500 | 505,000 | 490,000 | 497,500 | 1,726 |
| 2014/09/04 | 485,000 | 487,000 | 480,000 | 485,500 | 1,012 |
| 2014/09/03 | 471,000 | 481,000 | 471,000 | 478,500 | 962 |
| 2014/09/02 | 469,000 | 475,000 | 467,500 | 471,000 | 860 |
| 2014/09/01 | 472,000 | 472,000 | 466,000 | 468,000 | 447 |
| 2014/08/29 | 457,500 | 486,000 | 457,500 | 473,000 | 1,390 |
| 2014/08/28 | 449,000 | 460,000 | 449,000 | 457,000 | 1,048 |
| 2014/08/27 | 446,500 | 450,500 | 445,000 | 449,000 | 971 |
| 2014/08/26 | 457,500 | 462,000 | 455,000 | 455,000 | 742 |
| 2014/08/25 | 456,000 | 462,500 | 455,500 | 461,500 | 466 |
| 2014/08/22 | 454,500 | 458,000 | 454,500 | 457,500 | 408 |
| 2014/08/21 | 458,500 | 458,500 | 453,000 | 456,000 | 298 |
| 2014/08/20 | 455,500 | 457,000 | 455,000 | 455,000 | 205 |
| 2014/08/19 | 453,000 | 458,500 | 452,500 | 455,000 | 413 |
| 2014/08/18 | 453,000 | 457,000 | 451,500 | 455,000 | 382 |
| 2014/08/15 | 453,000 | 456,000 | 450,500 | 452,500 | 508 |
| 2014/08/14 | 454,500 | 457,000 | 450,000 | 453,000 | 402 |
| 2014/08/13 | 451,000 | 454,500 | 449,500 | 450,500 | 571 |
| 2014/08/12 | 447,500 | 455,000 | 447,500 | 452,500 | 469 |
| 2014/08/11 | 451,000 | 453,000 | 446,500 | 447,000 | 903 |
| 2014/08/08 | 452,500 | 456,000 | 448,000 | 451,000 | 779 |
| 2014/08/07 | 459,000 | 459,000 | 452,500 | 455,000 | 562 |
| 2014/08/06 | 460,000 | 460,000 | 454,000 | 455,500 | 956 |
| 2014/08/05 | 457,500 | 463,500 | 457,500 | 463,500 | 557 |
| 2014/08/04 | 456,500 | 460,500 | 455,500 | 458,500 | 456 |
| 2014/08/01 | 458,500 | 462,000 | 456,500 | 461,000 | 497 |
| 2014/07/31 | 459,000 | 462,500 | 457,500 | 458,000 | 558 |
| 2014/07/30 | 457,500 | 464,500 | 457,500 | 461,000 | 411 |
| 2014/07/29 | 462,000 | 462,000 | 455,500 | 457,500 | 351 |
| 2014/07/28 | 455,000 | 462,000 | 454,500 | 459,500 | 343 |
| 2014/07/25 | 456,500 | 458,000 | 453,000 | 454,500 | 1,017 |
| 2014/07/24 | 462,000 | 462,000 | 455,500 | 459,000 | 673 |
| 2014/07/23 | 461,500 | 465,000 | 456,500 | 457,000 | 500 |
| 2014/07/22 | 461,500 | 465,000 | 458,000 | 465,000 | 562 |
| 2014/07/18 | 454,500 | 463,000 | 453,500 | 461,000 | 812 |
| 2014/07/17 | 455,500 | 458,000 | 451,500 | 454,500 | 438 |
| 2014/07/16 | 450,000 | 458,500 | 450,000 | 458,500 | 453 |
| 2014/07/15 | 450,000 | 453,000 | 448,500 | 453,000 | 337 |
| 2014/07/14 | 447,500 | 450,000 | 446,000 | 450,000 | 310 |
| 2014/07/11 | 442,500 | 448,500 | 442,000 | 448,500 | 645 |
| 2014/07/10 | 444,500 | 450,500 | 444,500 | 448,500 | 536 |
| 2014/07/09 | 437,500 | 450,000 | 437,000 | 450,000 | 421 |
| 2014/07/08 | 440,000 | 442,500 | 438,000 | 438,000 | 385 |
| 2014/07/07 | 441,500 | 443,000 | 438,500 | 440,000 | 306 |
| 2014/07/04 | 441,500 | 443,500 | 440,500 | 441,000 | 353 |
| 2014/07/03 | 443,500 | 447,000 | 440,500 | 441,500 | 372 |
| 2014/07/02 | 446,000 | 449,000 | 440,500 | 440,500 | 525 |
| 2014/07/01 | 446,000 | 449,500 | 441,000 | 441,000 | 769 |
| 2014/06/30 | 440,500 | 448,000 | 439,500 | 448,000 | 568 |
| 2014/06/27 | 443,000 | 447,000 | 440,500 | 440,500 | 495 |
| 2014/06/26 | 440,500 | 443,500 | 436,500 | 439,500 | 605 |
| 2014/06/25 | 439,500 | 440,000 | 436,000 | 439,000 | 237 |
| 2014/06/24 | 437,000 | 438,000 | 433,500 | 435,000 | 280 |
| 2014/06/23 | 443,500 | 449,000 | 433,000 | 433,000 | 822 |
| 2014/06/20 | 437,000 | 444,000 | 437,000 | 444,000 | 742 |
| 2014/06/19 | 436,500 | 441,000 | 435,000 | 438,000 | 491 |
| 2014/06/18 | 437,000 | 440,500 | 434,000 | 440,000 | 385 |
| 2014/06/17 | 436,000 | 437,500 | 432,500 | 437,000 | 269 |
| 2014/06/16 | 434,000 | 437,500 | 430,000 | 431,500 | 258 |
| 2014/06/13 | 426,500 | 434,500 | 426,500 | 434,500 | 462 |
| 2014/06/12 | 428,000 | 432,000 | 427,500 | 430,000 | 484 |
| 2014/06/11 | 423,500 | 431,500 | 423,500 | 431,500 | 464 |
| 2014/06/10 | 427,500 | 430,500 | 423,000 | 425,000 | 486 |
| 2014/06/09 | 429,000 | 433,000 | 425,500 | 425,500 | 415 |
| 2014/06/06 | 427,500 | 432,500 | 425,500 | 429,000 | 559 |
| 2014/06/05 | 428,000 | 429,500 | 423,000 | 429,000 | 684 |
| 2014/06/04 | 428,500 | 435,500 | 427,000 | 429,500 | 800 |
| 2014/06/03 | 433,000 | 437,500 | 431,000 | 431,000 | 649 |
| 2014/06/02 | 436,000 | 444,000 | 431,500 | 433,500 | 761 |
| 2014/05/30 | 431,500 | 437,000 | 429,500 | 437,000 | 485 |
| 2014/05/29 | 430,500 | 432,000 | 426,500 | 431,500 | 568 |
| 2014/05/28 | 433,000 | 436,000 | 428,500 | 428,500 | 708 |
| 2014/05/27 | 429,500 | 432,000 | 427,500 | 432,000 | 547 |
| 2014/05/26 | 428,500 | 430,000 | 426,500 | 426,500 | 222 |
| 2014/05/23 | 429,500 | 431,000 | 428,000 | 431,000 | 260 |
| 2014/05/22 | 431,500 | 433,500 | 428,500 | 429,500 | 211 |
| 2014/05/21 | 429,500 | 437,000 | 425,500 | 431,500 | 678 |
| 2014/05/20 | 430,000 | 437,000 | 428,500 | 433,000 | 702 |
| 2014/05/19 | 421,500 | 430,000 | 421,500 | 428,500 | 382 |
| 2014/05/16 | 424,000 | 428,000 | 419,500 | 428,000 | 399 |
| 2014/05/15 | 418,000 | 426,500 | 418,000 | 421,000 | 266 |
| 2014/05/14 | 423,000 | 429,000 | 422,000 | 422,000 | 204 |
| 2014/05/13 | 424,000 | 426,000 | 419,500 | 423,000 | 302 |
| 2014/05/12 | 423,000 | 427,000 | 417,500 | 424,000 | 341 |
| 2014/05/09 | 417,500 | 428,000 | 416,500 | 428,000 | 601 |
| 2014/05/08 | 420,000 | 420,000 | 410,500 | 411,000 | 604 |
| 2014/05/07 | 414,500 | 419,000 | 414,000 | 415,500 | 448 |
| 2014/05/02 | 419,000 | 423,500 | 415,000 | 416,000 | 916 |
| 2014/05/01 | 414,500 | 423,500 | 414,500 | 421,000 | 465 |
| 2014/04/30 | 423,500 | 428,000 | 413,500 | 415,500 | 974 |
| 2014/04/28 | 424,500 | 427,500 | 417,000 | 420,500 | 458 |
| 2014/04/25 | 426,000 | 429,500 | 424,500 | 428,000 | 489 |
| 2014/04/24 | 428,000 | 432,000 | 425,000 | 429,500 | 513 |
| 2014/04/23 | 433,000 | 437,000 | 424,500 | 434,000 | 736 |
| 2014/04/22 | 429,000 | 432,000 | 426,000 | 432,000 | 973 |
| 2014/04/21 | 427,500 | 429,500 | 422,000 | 426,500 | 546 |
| 2014/04/18 | 421,000 | 428,500 | 420,500 | 424,500 | 968 |
| 2014/04/17 | 415,500 | 420,500 | 415,500 | 415,500 | 633 |
| 2014/04/16 | 404,000 | 416,000 | 404,000 | 412,000 | 375 |
| 2014/04/15 | 412,500 | 412,500 | 403,000 | 403,000 | 486 |
| 2014/04/14 | 407,000 | 410,000 | 404,500 | 407,000 | 606 |
| 2014/04/11 | 405,500 | 414,000 | 405,500 | 413,500 | 317 |
| 2014/04/10 | 408,000 | 415,500 | 408,000 | 412,000 | 586 |
| 2014/04/09 | 410,000 | 411,000 | 405,000 | 407,000 | 332 |
| 2014/04/08 | 413,000 | 413,000 | 405,500 | 412,000 | 407 |
| 2014/04/07 | 418,000 | 422,000 | 412,500 | 416,000 | 627 |
| 2014/04/04 | 415,000 | 416,000 | 411,000 | 411,000 | 339 |
| 2014/04/03 | 421,500 | 422,000 | 417,500 | 418,000 | 640 |
| 2014/04/02 | 415,500 | 421,500 | 415,500 | 420,000 | 695 |
| 2014/04/01 | 417,500 | 420,000 | 412,500 | 419,500 | 1,486 |
| 2014/03/31 | 411,500 | 417,500 | 407,000 | 412,500 | 1,287 |
| 2014/03/28 | 419,500 | 425,000 | 415,500 | 417,500 | 1,421 |
| 2014/03/27 | 412,000 | 420,000 | 410,500 | 420,000 | 1,032 |
| 2014/03/26 | 416,500 | 419,000 | 403,500 | 417,000 | 1,545 |
| 2014/03/25 | 409,500 | 416,500 | 406,500 | 413,000 | 2,181 |
| 2014/03/24 | 404,500 | 413,000 | 404,500 | 409,500 | 3,456 |
| 2014/03/20 | 404,000 | 405,000 | 401,000 | 404,500 | 3,847 |
| 2014/03/19 | 410,500 | 425,000 | 406,500 | 424,500 | 3,647 |
| 2014/03/18 | 405,000 | 414,000 | 403,500 | 409,000 | 2,271 |
| 2014/03/17 | 400,500 | 409,500 | 400,000 | 406,000 | 2,299 |
| 2014/03/14 | 402,000 | 402,500 | 399,000 | 401,500 | 1,544 |
| 2014/03/13 | 403,000 | 404,000 | 400,000 | 401,000 | 2,649 |
| 2014/03/12 | 411,500 | 416,000 | 405,000 | 409,000 | 535 |
| 2014/03/11 | 416,000 | 416,000 | 412,500 | 413,000 | 156 |
| 2014/03/10 | 413,500 | 417,000 | 412,000 | 415,500 | 190 |
| 2014/03/07 | 417,500 | 417,500 | 409,500 | 416,000 | 338 |
| 2014/03/06 | 416,000 | 417,000 | 406,000 | 411,500 | 374 |
| 2014/03/05 | 413,000 | 417,500 | 413,000 | 413,500 | 183 |
| 2014/03/04 | 417,500 | 417,500 | 409,500 | 414,500 | 258 |
| 2014/03/03 | 417,500 | 417,500 | 411,500 | 417,500 | 370 |
| 2014/02/28 | 422,500 | 422,500 | 413,000 | 416,500 | 610 |
| 2014/02/27 | 424,500 | 425,000 | 416,500 | 423,500 | 441 |
| 2014/02/26 | 415,000 | 425,500 | 415,000 | 421,500 | 477 |
| 2014/02/26 | 1 -> 2.00 分割 | ||||
| 2014/02/25 | 856,000 | 861,000 | 852,000 | 859,000 | 253 |
| 2014/02/24 | 855,000 | 859,000 | 848,000 | 854,000 | 230 |
| 2014/02/21 | 850,000 | 851,000 | 843,000 | 849,000 | 147 |
| 2014/02/20 | 858,000 | 858,000 | 839,000 | 850,000 | 276 |
| 2014/02/19 | 861,000 | 861,000 | 854,000 | 855,000 | 194 |
| 2014/02/18 | 860,000 | 860,000 | 853,000 | 854,000 | 195 |
| 2014/02/17 | 845,000 | 850,000 | 837,000 | 850,000 | 138 |
| 2014/02/14 | 841,000 | 846,000 | 824,000 | 838,000 | 275 |
| 2014/02/13 | 857,000 | 857,000 | 839,000 | 843,000 | 130 |
| 2014/02/12 | 859,000 | 865,000 | 845,000 | 846,000 | 232 |
| 2014/02/10 | 855,000 | 855,000 | 846,000 | 847,000 | 201 |
| 2014/02/07 | 851,000 | 856,000 | 844,000 | 854,000 | 207 |
| 2014/02/06 | 843,000 | 853,000 | 843,000 | 852,000 | 180 |
| 2014/02/05 | 849,000 | 860,000 | 843,000 | 843,000 | 208 |
| 2014/02/04 | 849,000 | 849,000 | 831,000 | 849,000 | 254 |
| 2014/02/03 | 876,000 | 876,000 | 842,000 | 851,000 | 397 |
| 2014/01/31 | 876,000 | 883,000 | 846,000 | 861,000 | 467 |
| 2014/01/30 | 861,000 | 877,000 | 860,000 | 868,000 | 295 |
| 2014/01/29 | 851,000 | 876,000 | 848,000 | 876,000 | 308 |
| 2014/01/28 | 839,000 | 846,000 | 832,000 | 846,000 | 176 |
| 2014/01/27 | 823,000 | 839,000 | 815,000 | 837,000 | 309 |
| 2014/01/24 | 846,000 | 847,000 | 821,000 | 840,000 | 339 |
| 2014/01/23 | 844,000 | 850,000 | 843,000 | 850,000 | 201 |
| 2014/01/22 | 848,000 | 849,000 | 839,000 | 844,000 | 281 |
| 2014/01/21 | 849,000 | 849,000 | 839,000 | 843,000 | 303 |
| 2014/01/20 | 841,000 | 852,000 | 833,000 | 850,000 | 1,045 |
| 2014/01/17 | 836,000 | 848,000 | 812,000 | 826,000 | 612 |
| 2014/01/16 | 818,000 | 821,000 | 812,000 | 817,000 | 258 |
| 2014/01/15 | 799,000 | 807,000 | 790,000 | 807,000 | 372 |
| 2014/01/14 | 798,000 | 798,000 | 785,000 | 788,000 | 226 |
| 2014/01/10 | 788,000 | 800,000 | 782,000 | 800,000 | 200 |
| 2014/01/09 | 798,000 | 798,000 | 780,000 | 788,000 | 293 |
| 2014/01/08 | 798,000 | 801,000 | 784,000 | 787,000 | 138 |
| 2014/01/07 | 807,000 | 807,000 | 786,000 | 787,000 | 247 |
| 2014/01/06 | 799,000 | 808,000 | 776,000 | 807,000 | 303 |