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 |
|---|---|---|---|---|---|
| 2015/12/30 | 471,500 | 476,500 | 469,000 | 473,000 | 547 |
| 2015/12/29 | 474,500 | 478,500 | 469,000 | 469,500 | 627 |
| 2015/12/28 | 479,000 | 479,500 | 474,000 | 476,500 | 404 |
| 2015/12/25 | 476,500 | 477,500 | 474,500 | 474,500 | 695 |
| 2015/12/24 | 480,500 | 481,500 | 480,000 | 480,000 | 533 |
| 2015/12/22 | 485,000 | 486,000 | 482,000 | 482,500 | 364 |
| 2015/12/21 | 484,000 | 486,000 | 481,000 | 483,000 | 609 |
| 2015/12/18 | 480,500 | 487,000 | 478,500 | 481,000 | 742 |
| 2015/12/17 | 486,500 | 495,000 | 484,000 | 485,000 | 808 |
| 2015/12/16 | 484,000 | 484,500 | 479,000 | 481,500 | 449 |
| 2015/12/15 | 489,500 | 490,000 | 479,500 | 482,000 | 818 |
| 2015/12/14 | 489,500 | 489,500 | 483,000 | 487,500 | 630 |
| 2015/12/11 | 500,000 | 500,000 | 489,500 | 489,500 | 581 |
| 2015/12/10 | 496,000 | 497,000 | 492,000 | 497,000 | 663 |
| 2015/12/09 | 500,000 | 500,000 | 491,500 | 496,500 | 815 |
| 2015/12/08 | 489,000 | 497,500 | 487,500 | 496,000 | 825 |
| 2015/12/07 | 491,500 | 496,500 | 491,500 | 494,000 | 378 |
| 2015/12/04 | 485,500 | 491,000 | 485,000 | 490,500 | 290 |
| 2015/12/03 | 484,500 | 491,000 | 479,000 | 489,000 | 728 |
| 2015/12/02 | 496,000 | 499,000 | 487,000 | 489,500 | 388 |
| 2015/12/01 | 492,500 | 496,000 | 488,000 | 496,000 | 483 |
| 2015/11/30 | 493,500 | 499,500 | 488,000 | 488,000 | 939 |
| 2015/11/27 | 495,500 | 498,000 | 492,500 | 498,000 | 316 |
| 2015/11/26 | 496,000 | 497,500 | 492,500 | 496,000 | 393 |
| 2015/11/25 | 501,000 | 503,000 | 496,000 | 496,000 | 850 |
| 2015/11/24 | 499,500 | 505,000 | 498,500 | 505,000 | 446 |
| 2015/11/20 | 492,000 | 503,000 | 492,000 | 502,000 | 445 |
| 2015/11/19 | 494,500 | 498,500 | 494,000 | 496,000 | 363 |
| 2015/11/18 | 500,000 | 500,000 | 488,000 | 490,500 | 654 |
| 2015/11/17 | 494,500 | 504,000 | 494,500 | 498,500 | 524 |
| 2015/11/16 | 491,000 | 499,000 | 488,000 | 494,500 | 680 |
| 2015/11/13 | 490,000 | 495,500 | 486,000 | 495,500 | 432 |
| 2015/11/12 | 486,500 | 494,000 | 485,000 | 491,000 | 359 |
| 2015/11/11 | 491,500 | 493,000 | 482,500 | 485,000 | 454 |
| 2015/11/10 | 479,500 | 491,500 | 478,500 | 491,500 | 723 |
| 2015/11/09 | 474,500 | 486,500 | 473,000 | 483,000 | 551 |
| 2015/11/06 | 480,000 | 480,000 | 472,000 | 474,500 | 710 |
| 2015/11/05 | 480,000 | 483,000 | 476,000 | 478,000 | 633 |
| 2015/11/04 | 481,500 | 486,500 | 477,000 | 486,000 | 616 |
| 2015/11/02 | 480,500 | 487,000 | 477,000 | 484,500 | 418 |
| 2015/10/30 | 487,000 | 493,000 | 480,000 | 487,000 | 354 |
| 2015/10/29 | 487,000 | 494,000 | 486,000 | 490,000 | 419 |
| 2015/10/28 | 491,500 | 494,000 | 488,000 | 489,000 | 562 |
| 2015/10/27 | 481,000 | 491,500 | 479,500 | 491,500 | 599 |
| 2015/10/26 | 486,500 | 491,000 | 474,500 | 476,500 | 519 |
| 2015/10/23 | 480,000 | 492,000 | 480,000 | 483,000 | 2,161 |
| 2015/10/22 | 463,000 | 467,000 | 460,000 | 462,500 | 215 |
| 2015/10/21 | 469,500 | 470,500 | 461,000 | 464,000 | 512 |
| 2015/10/20 | 478,500 | 482,500 | 470,500 | 471,000 | 627 |
| 2015/10/19 | 464,500 | 485,000 | 461,500 | 474,000 | 1,960 |
| 2015/10/16 | 453,000 | 463,000 | 448,500 | 457,500 | 700 |
| 2015/10/15 | 443,500 | 455,000 | 443,500 | 447,000 | 686 |
| 2015/10/14 | 443,000 | 446,000 | 441,000 | 446,000 | 225 |
| 2015/10/13 | 449,000 | 449,000 | 443,000 | 443,000 | 318 |
| 2015/10/09 | 447,000 | 450,000 | 444,500 | 449,000 | 305 |
| 2015/10/08 | 452,500 | 456,000 | 444,000 | 447,000 | 465 |
| 2015/10/07 | 465,000 | 466,000 | 444,000 | 447,500 | 756 |
| 2015/10/06 | 458,500 | 463,500 | 455,000 | 458,000 | 910 |
| 2015/10/05 | 449,000 | 455,500 | 442,500 | 452,000 | 561 |
| 2015/10/02 | 446,000 | 450,500 | 442,000 | 442,000 | 508 |
| 2015/10/01 | 446,500 | 455,000 | 440,500 | 450,000 | 663 |
| 2015/09/30 | 436,500 | 443,000 | 434,000 | 439,500 | 484 |
| 2015/09/29 | 440,500 | 440,500 | 419,000 | 429,500 | 1,157 |
| 2015/09/28 | 448,000 | 454,500 | 442,500 | 444,000 | 756 |
| 2015/09/25 | 435,000 | 450,000 | 435,000 | 450,000 | 794 |
| 2015/09/24 | 429,500 | 440,000 | 428,500 | 429,500 | 875 |
| 2015/09/18 | 441,000 | 441,000 | 429,500 | 429,500 | 956 |
| 2015/09/17 | 412,500 | 435,000 | 412,500 | 430,500 | 724 |
| 2015/09/16 | 411,000 | 417,500 | 411,000 | 412,500 | 598 |
| 2015/09/15 | 410,500 | 415,500 | 408,500 | 408,500 | 548 |
| 2015/09/14 | 416,000 | 421,000 | 410,000 | 410,000 | 571 |
| 2015/09/11 | 397,500 | 415,000 | 397,500 | 414,000 | 652 |
| 2015/09/10 | 400,000 | 401,000 | 394,500 | 398,500 | 1,013 |
| 2015/09/09 | 406,500 | 406,500 | 395,000 | 400,500 | 696 |
| 2015/09/08 | 396,500 | 405,500 | 395,000 | 395,000 | 780 |
| 2015/09/07 | 409,500 | 409,500 | 399,000 | 403,500 | 1,564 |
| 2015/09/04 | 424,500 | 428,000 | 415,000 | 415,000 | 655 |
| 2015/09/03 | 418,500 | 423,500 | 418,500 | 422,000 | 583 |
| 2015/09/02 | 427,500 | 431,500 | 414,000 | 421,000 | 1,403 |
| 2015/09/01 | 441,000 | 441,500 | 430,000 | 432,500 | 1,239 |
| 2015/08/31 | 443,000 | 446,500 | 438,500 | 442,000 | 853 |
| 2015/08/28 | 445,000 | 450,000 | 441,500 | 441,500 | 615 |
| 2015/08/27 | 439,000 | 443,500 | 433,000 | 439,000 | 879 |
| 2015/08/26 | 444,000 | 449,500 | 440,000 | 440,000 | 2,707 |
| 2015/08/25 | 447,000 | 464,500 | 440,500 | 446,000 | 2,150 |
| 2015/08/24 | 473,000 | 478,500 | 464,500 | 468,000 | 1,097 |
| 2015/08/21 | 490,000 | 490,000 | 480,000 | 481,500 | 749 |
| 2015/08/20 | 497,000 | 497,500 | 490,500 | 490,500 | 499 |
| 2015/08/19 | 494,000 | 498,000 | 494,000 | 495,500 | 311 |
| 2015/08/18 | 494,000 | 496,500 | 491,500 | 494,000 | 471 |
| 2015/08/17 | 495,000 | 497,500 | 493,500 | 497,500 | 382 |
| 2015/08/14 | 498,000 | 500,000 | 493,500 | 499,000 | 755 |
| 2015/08/13 | 493,500 | 500,000 | 493,500 | 500,000 | 694 |
| 2015/08/12 | 501,000 | 501,000 | 492,000 | 498,000 | 802 |
| 2015/08/11 | 494,500 | 500,000 | 493,000 | 500,000 | 765 |
| 2015/08/10 | 493,000 | 498,500 | 492,000 | 492,000 | 386 |
| 2015/08/07 | 494,500 | 496,000 | 491,000 | 491,500 | 400 |
| 2015/08/06 | 492,000 | 493,500 | 489,000 | 493,500 | 624 |
| 2015/08/05 | 493,000 | 503,000 | 493,000 | 493,500 | 645 |
| 2015/08/04 | 494,000 | 497,500 | 492,000 | 495,000 | 478 |
| 2015/08/03 | 490,000 | 496,000 | 487,500 | 491,000 | 867 |
| 2015/07/31 | 494,000 | 496,000 | 487,000 | 489,000 | 540 |
| 2015/07/30 | 490,000 | 494,000 | 488,500 | 490,000 | 218 |
| 2015/07/29 | 493,000 | 497,000 | 487,000 | 491,000 | 802 |
| 2015/07/28 | 490,000 | 503,000 | 483,000 | 500,000 | 714 |
| 2015/07/27 | 498,000 | 500,000 | 493,500 | 495,500 | 270 |
| 2015/07/24 | 494,500 | 507,000 | 494,500 | 494,500 | 806 |
| 2015/07/23 | 495,500 | 497,500 | 491,000 | 491,500 | 632 |
| 2015/07/22 | 492,500 | 503,000 | 490,500 | 500,000 | 565 |
| 2015/07/21 | 497,000 | 500,000 | 491,500 | 492,500 | 871 |
| 2015/07/17 | 500,000 | 503,000 | 492,500 | 497,000 | 747 |
| 2015/07/16 | 492,500 | 499,000 | 485,000 | 499,000 | 1,098 |
| 2015/07/15 | 485,000 | 495,000 | 482,000 | 486,000 | 1,280 |
| 2015/07/14 | 491,000 | 497,000 | 474,500 | 483,500 | 1,588 |
| 2015/07/13 | 477,500 | 488,000 | 475,000 | 483,500 | 784 |
| 2015/07/10 | 476,500 | 481,000 | 468,500 | 468,500 | 621 |
| 2015/07/09 | 473,000 | 483,000 | 463,500 | 477,500 | 948 |
| 2015/07/08 | 493,000 | 496,500 | 481,000 | 486,000 | 1,221 |
| 2015/07/07 | 499,500 | 502,000 | 488,000 | 494,000 | 832 |
| 2015/07/06 | 499,500 | 500,000 | 490,500 | 498,500 | 991 |
| 2015/07/03 | 508,000 | 519,000 | 501,000 | 502,000 | 1,216 |
| 2015/07/02 | 525,000 | 527,000 | 498,500 | 506,000 | 1,103 |
| 2015/07/01 | 518,000 | 522,000 | 514,000 | 522,000 | 689 |
| 2015/06/30 | 520,000 | 526,000 | 515,000 | 516,000 | 618 |
| 2015/06/29 | 522,000 | 526,000 | 518,000 | 524,000 | 638 |
| 2015/06/26 | 527,000 | 530,000 | 522,000 | 525,000 | 662 |
| 2015/06/25 | 529,000 | 529,000 | 522,000 | 522,000 | 415 |
| 2015/06/24 | 519,000 | 530,000 | 517,000 | 527,000 | 648 |
| 2015/06/23 | 516,000 | 523,000 | 514,000 | 518,000 | 727 |
| 2015/06/22 | 517,000 | 522,000 | 514,000 | 514,000 | 734 |
| 2015/06/19 | 521,000 | 523,000 | 511,000 | 515,000 | 667 |
| 2015/06/18 | 519,000 | 525,000 | 518,000 | 521,000 | 614 |
| 2015/06/17 | 530,000 | 531,000 | 524,000 | 524,000 | 489 |
| 2015/06/16 | 531,000 | 534,000 | 527,000 | 531,000 | 675 |
| 2015/06/15 | 520,000 | 531,000 | 519,000 | 531,000 | 599 |
| 2015/06/12 | 523,000 | 527,000 | 518,000 | 518,000 | 659 |
| 2015/06/11 | 533,000 | 533,000 | 521,000 | 525,000 | 640 |
| 2015/06/10 | 526,000 | 534,000 | 523,000 | 533,000 | 692 |
| 2015/06/09 | 520,000 | 526,000 | 520,000 | 526,000 | 587 |
| 2015/06/08 | 519,000 | 528,000 | 518,000 | 523,000 | 774 |
| 2015/06/05 | 519,000 | 520,000 | 514,000 | 514,000 | 776 |
| 2015/06/04 | 524,000 | 527,000 | 520,000 | 520,000 | 1,271 |
| 2015/06/03 | 529,000 | 531,000 | 525,000 | 528,000 | 459 |
| 2015/06/02 | 535,000 | 538,000 | 528,000 | 529,000 | 673 |
| 2015/06/01 | 532,000 | 536,000 | 528,000 | 531,000 | 844 |
| 2015/05/29 | 536,000 | 537,000 | 531,000 | 536,000 | 660 |
| 2015/05/28 | 537,000 | 539,000 | 535,000 | 538,000 | 392 |
| 2015/05/27 | 535,000 | 539,000 | 532,000 | 537,000 | 659 |
| 2015/05/26 | 532,000 | 540,000 | 528,000 | 540,000 | 641 |
| 2015/05/25 | 526,000 | 535,000 | 526,000 | 533,000 | 574 |
| 2015/05/22 | 522,000 | 526,000 | 518,000 | 524,000 | 658 |
| 2015/05/21 | 527,000 | 528,000 | 515,000 | 521,000 | 942 |
| 2015/05/20 | 531,000 | 532,000 | 525,000 | 528,000 | 315 |
| 2015/05/19 | 532,000 | 535,000 | 530,000 | 530,000 | 474 |
| 2015/05/18 | 532,000 | 536,000 | 530,000 | 535,000 | 278 |
| 2015/05/15 | 528,000 | 532,000 | 527,000 | 532,000 | 331 |
| 2015/05/14 | 529,000 | 531,000 | 525,000 | 528,000 | 515 |
| 2015/05/13 | 530,000 | 533,000 | 525,000 | 527,000 | 475 |
| 2015/05/12 | 536,000 | 538,000 | 531,000 | 531,000 | 513 |
| 2015/05/11 | 535,000 | 540,000 | 531,000 | 540,000 | 810 |
| 2015/05/08 | 525,000 | 533,000 | 523,000 | 533,000 | 720 |
| 2015/05/07 | 533,000 | 534,000 | 524,000 | 528,000 | 1,012 |
| 2015/05/01 | 533,000 | 536,000 | 530,000 | 533,000 | 644 |
| 2015/04/30 | 533,000 | 535,000 | 528,000 | 534,000 | 864 |
| 2015/04/28 | 537,000 | 540,000 | 528,000 | 532,000 | 742 |
| 2015/04/27 | 540,000 | 541,000 | 538,000 | 538,000 | 414 |
| 2015/04/24 | 540,000 | 543,000 | 538,000 | 538,000 | 320 |
| 2015/04/23 | 537,000 | 545,000 | 537,000 | 542,000 | 597 |
| 2015/04/22 | 533,000 | 540,000 | 532,000 | 540,000 | 885 |
| 2015/04/21 | 539,000 | 540,000 | 529,000 | 529,000 | 729 |
| 2015/04/20 | 544,000 | 544,000 | 530,000 | 530,000 | 888 |
| 2015/04/17 | 539,000 | 547,000 | 537,000 | 544,000 | 867 |
| 2015/04/16 | 537,000 | 545,000 | 535,000 | 543,000 | 855 |
| 2015/04/15 | 534,000 | 539,000 | 534,000 | 538,000 | 833 |
| 2015/04/14 | 536,000 | 541,000 | 534,000 | 535,000 | 769 |
| 2015/04/13 | 540,000 | 541,000 | 534,000 | 537,000 | 688 |
| 2015/04/10 | 538,000 | 544,000 | 535,000 | 544,000 | 830 |
| 2015/04/09 | 532,000 | 540,000 | 532,000 | 540,000 | 1,145 |
| 2015/04/08 | 528,000 | 537,000 | 525,000 | 537,000 | 1,741 |
| 2015/04/07 | 530,000 | 530,000 | 523,000 | 530,000 | 830 |
| 2015/04/06 | 523,000 | 525,000 | 520,000 | 523,000 | 682 |
| 2015/04/03 | 518,000 | 528,000 | 516,000 | 528,000 | 782 |
| 2015/04/02 | 523,000 | 523,000 | 515,000 | 519,000 | 1,358 |
| 2015/04/01 | 523,000 | 527,000 | 514,000 | 519,000 | 1,785 |
| 2015/03/31 | 530,000 | 533,000 | 526,000 | 526,000 | 1,101 |
| 2015/03/30 | 529,000 | 537,000 | 527,000 | 530,000 | 951 |
| 2015/03/27 | 526,000 | 536,000 | 525,000 | 534,000 | 2,013 |
| 2015/03/26 | 528,000 | 538,000 | 524,000 | 526,000 | 1,789 |
| 2015/03/25 | 534,000 | 539,000 | 527,000 | 532,000 | 3,161 |
| 2015/03/24 | 525,000 | 542,000 | 521,000 | 542,000 | 10,718 |
| 2015/03/23 | 511,000 | 536,000 | 511,000 | 534,000 | 6,449 |
| 2015/03/20 | 507,000 | 515,000 | 507,000 | 509,000 | 1,841 |
| 2015/03/19 | 505,000 | 516,000 | 505,000 | 511,000 | 2,339 |
| 2015/03/18 | 505,000 | 509,000 | 498,500 | 506,000 | 3,376 |
| 2015/03/17 | 506,000 | 512,000 | 501,000 | 507,000 | 8,121 |
| 2015/03/16 | 516,000 | 522,000 | 508,000 | 508,000 | 3,962 |
| 2015/03/13 | 520,000 | 525,000 | 511,000 | 514,000 | 1,888 |
| 2015/03/12 | 536,000 | 539,000 | 528,000 | 528,000 | 542 |
| 2015/03/11 | 538,000 | 541,000 | 532,000 | 538,000 | 540 |
| 2015/03/10 | 542,000 | 548,000 | 541,000 | 545,000 | 560 |
| 2015/03/09 | 548,000 | 548,000 | 541,000 | 545,000 | 490 |
| 2015/03/06 | 552,000 | 555,000 | 549,000 | 549,000 | 637 |
| 2015/03/05 | 562,000 | 562,000 | 549,000 | 550,000 | 1,200 |
| 2015/03/04 | 555,000 | 561,000 | 548,000 | 552,000 | 1,307 |
| 2015/03/03 | 564,000 | 565,000 | 558,000 | 564,000 | 729 |
| 2015/03/02 | 575,000 | 577,000 | 569,000 | 569,000 | 436 |
| 2015/02/27 | 580,000 | 580,000 | 572,000 | 575,000 | 947 |
| 2015/02/26 | 579,000 | 581,000 | 573,000 | 578,000 | 815 |
| 2015/02/25 | 568,000 | 583,000 | 568,000 | 580,000 | 619 |
| 2015/02/24 | 585,000 | 589,000 | 580,000 | 586,000 | 639 |
| 2015/02/23 | 574,000 | 583,000 | 573,000 | 579,000 | 479 |
| 2015/02/20 | 585,000 | 585,000 | 572,000 | 576,000 | 583 |
| 2015/02/19 | 583,000 | 589,000 | 580,000 | 582,000 | 573 |
| 2015/02/18 | 592,000 | 593,000 | 589,000 | 590,000 | 425 |
| 2015/02/17 | 580,000 | 592,000 | 577,000 | 592,000 | 434 |
| 2015/02/16 | 577,000 | 589,000 | 571,000 | 584,000 | 421 |
| 2015/02/13 | 585,000 | 585,000 | 575,000 | 583,000 | 464 |
| 2015/02/12 | 567,000 | 584,000 | 567,000 | 584,000 | 562 |
| 2015/02/10 | 558,000 | 569,000 | 557,000 | 562,000 | 548 |
| 2015/02/09 | 578,000 | 581,000 | 570,000 | 575,000 | 911 |
| 2015/02/06 | 581,000 | 586,000 | 574,000 | 584,000 | 436 |
| 2015/02/05 | 559,000 | 579,000 | 555,000 | 573,000 | 501 |
| 2015/02/04 | 564,000 | 569,000 | 546,000 | 562,000 | 670 |
| 2015/02/03 | 578,000 | 579,000 | 548,000 | 554,000 | 1,233 |
| 2015/02/02 | 571,000 | 579,000 | 567,000 | 578,000 | 587 |
| 2015/01/30 | 575,000 | 585,000 | 571,000 | 571,000 | 813 |
| 2015/01/29 | 585,000 | 587,000 | 572,000 | 575,000 | 613 |
| 2015/01/28 | 581,000 | 587,000 | 578,000 | 585,000 | 631 |
| 2015/01/27 | 582,000 | 589,000 | 578,000 | 584,000 | 325 |
| 2015/01/26 | 578,000 | 589,000 | 575,000 | 579,000 | 1,591 |
| 2015/01/23 | 580,000 | 587,000 | 576,000 | 584,000 | 871 |
| 2015/01/22 | 586,000 | 587,000 | 569,000 | 578,000 | 1,502 |
| 2015/01/21 | 599,000 | 609,000 | 583,000 | 590,000 | 1,374 |
| 2015/01/20 | 610,000 | 610,000 | 602,000 | 605,000 | 448 |
| 2015/01/19 | 617,000 | 618,000 | 593,000 | 606,000 | 1,134 |
| 2015/01/16 | 620,000 | 620,000 | 607,000 | 620,000 | 680 |
| 2015/01/15 | 620,000 | 622,000 | 613,000 | 620,000 | 522 |
| 2015/01/14 | 610,000 | 623,000 | 610,000 | 622,000 | 694 |
| 2015/01/13 | 610,000 | 620,000 | 607,000 | 620,000 | 422 |
| 2015/01/09 | 604,000 | 612,000 | 601,000 | 610,000 | 422 |
| 2015/01/08 | 594,000 | 604,000 | 587,000 | 599,000 | 434 |
| 2015/01/07 | 587,000 | 600,000 | 587,000 | 590,000 | 335 |
| 2015/01/06 | 593,000 | 600,000 | 584,000 | 591,000 | 1,220 |
| 2015/01/05 | 600,000 | 605,000 | 591,000 | 593,000 | 613 |