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 |
|---|---|---|---|---|---|
| 2016/08/26 | 652,000 | 652,000 | 631,000 | 640,000 | 8,129 |
| 2016/08/25 | 648,000 | 651,000 | 636,000 | 642,000 | 1,975 |
| 2016/08/24 | 645,000 | 656,000 | 645,000 | 646,000 | 639 |
| 2016/08/23 | 646,000 | 655,000 | 645,000 | 654,000 | 1,297 |
| 2016/08/22 | 663,000 | 663,000 | 650,000 | 652,000 | 742 |
| 2016/08/19 | 658,000 | 669,000 | 656,000 | 659,000 | 1,224 |
| 2016/08/18 | 653,000 | 661,000 | 651,000 | 660,000 | 1,213 |
| 2016/08/17 | 644,000 | 661,000 | 644,000 | 653,000 | 698 |
| 2016/08/16 | 649,000 | 659,000 | 641,000 | 641,000 | 805 |
| 2016/08/15 | 661,000 | 669,000 | 649,000 | 655,000 | 987 |
| 2016/08/12 | 653,000 | 689,000 | 653,000 | 665,000 | 2,740 |
| 2016/08/10 | 637,000 | 653,000 | 637,000 | 650,000 | 764 |
| 2016/08/09 | 627,000 | 635,000 | 621,000 | 635,000 | 535 |
| 2016/08/08 | 617,000 | 626,000 | 616,000 | 626,000 | 287 |
| 2016/08/05 | 622,000 | 626,000 | 613,000 | 621,000 | 905 |
| 2016/08/04 | 612,000 | 626,000 | 610,000 | 622,000 | 848 |
| 2016/08/03 | 610,000 | 617,000 | 605,000 | 605,000 | 812 |
| 2016/08/02 | 616,000 | 620,000 | 607,000 | 620,000 | 813 |
| 2016/08/01 | 628,000 | 628,000 | 617,000 | 621,000 | 898 |
| 2016/07/29 | 630,000 | 636,000 | 610,000 | 628,000 | 1,168 |
| 2016/07/28 | 631,000 | 632,000 | 617,000 | 631,000 | 2,058 |
| 2016/07/27 | 642,000 | 642,000 | 630,000 | 631,000 | 1,057 |
| 2016/07/26 | 630,000 | 645,000 | 630,000 | 639,000 | 994 |
| 2016/07/25 | 635,000 | 637,000 | 624,000 | 630,000 | 659 |
| 2016/07/22 | 639,000 | 644,000 | 625,000 | 635,000 | 1,384 |
| 2016/07/21 | 649,000 | 650,000 | 631,000 | 645,000 | 1,134 |
| 2016/07/20 | 644,000 | 651,000 | 642,000 | 651,000 | 1,244 |
| 2016/07/19 | 634,000 | 644,000 | 634,000 | 644,000 | 734 |
| 2016/07/15 | 640,000 | 647,000 | 635,000 | 635,000 | 1,408 |
| 2016/07/14 | 632,000 | 645,000 | 632,000 | 640,000 | 1,733 |
| 2016/07/13 | 628,000 | 635,000 | 617,000 | 634,000 | 1,236 |
| 2016/07/12 | 615,000 | 634,000 | 613,000 | 626,000 | 1,573 |
| 2016/07/11 | 600,000 | 617,000 | 600,000 | 616,000 | 846 |
| 2016/07/08 | 615,000 | 616,000 | 602,000 | 602,000 | 787 |
| 2016/07/07 | 608,000 | 614,000 | 606,000 | 612,000 | 720 |
| 2016/07/06 | 605,000 | 613,000 | 604,000 | 609,000 | 1,224 |
| 2016/07/05 | 607,000 | 607,000 | 602,000 | 606,000 | 518 |
| 2016/07/04 | 608,000 | 609,000 | 601,000 | 605,000 | 552 |
| 2016/07/01 | 602,000 | 610,000 | 602,000 | 609,000 | 840 |
| 2016/06/30 | 589,000 | 610,000 | 589,000 | 604,000 | 1,116 |
| 2016/06/29 | 576,000 | 593,000 | 576,000 | 589,000 | 607 |
| 2016/06/28 | 558,000 | 588,000 | 558,000 | 586,000 | 1,027 |
| 2016/06/27 | 556,000 | 576,000 | 556,000 | 558,000 | 1,297 |
| 2016/06/24 | 593,000 | 593,000 | 556,000 | 556,000 | 2,175 |
| 2016/06/23 | 589,000 | 590,000 | 576,000 | 590,000 | 968 |
| 2016/06/22 | 593,000 | 596,000 | 582,000 | 582,000 | 590 |
| 2016/06/21 | 591,000 | 593,000 | 588,000 | 592,000 | 596 |
| 2016/06/20 | 585,000 | 598,000 | 582,000 | 594,000 | 800 |
| 2016/06/17 | 588,000 | 594,000 | 574,000 | 585,000 | 925 |
| 2016/06/16 | 594,000 | 596,000 | 587,000 | 588,000 | 887 |
| 2016/06/15 | 595,000 | 595,000 | 588,000 | 594,000 | 801 |
| 2016/06/14 | 601,000 | 601,000 | 593,000 | 593,000 | 712 |
| 2016/06/13 | 604,000 | 607,000 | 597,000 | 601,000 | 646 |
| 2016/06/10 | 609,000 | 609,000 | 601,000 | 605,000 | 655 |
| 2016/06/09 | 603,000 | 609,000 | 600,000 | 609,000 | 937 |
| 2016/06/08 | 593,000 | 603,000 | 590,000 | 603,000 | 929 |
| 2016/06/07 | 595,000 | 600,000 | 593,000 | 593,000 | 1,133 |
| 2016/06/06 | 595,000 | 597,000 | 591,000 | 593,000 | 1,209 |
| 2016/06/03 | 590,000 | 603,000 | 589,000 | 595,000 | 1,384 |
| 2016/06/02 | 599,000 | 600,000 | 586,000 | 586,000 | 1,002 |
| 2016/06/01 | 599,000 | 608,000 | 593,000 | 593,000 | 1,027 |
| 2016/05/31 | 586,000 | 599,000 | 585,000 | 599,000 | 1,214 |
| 2016/05/30 | 585,000 | 587,000 | 583,000 | 586,000 | 569 |
| 2016/05/27 | 582,000 | 588,000 | 582,000 | 586,000 | 741 |
| 2016/05/26 | 580,000 | 584,000 | 570,000 | 580,000 | 1,022 |
| 2016/05/25 | 583,000 | 586,000 | 576,000 | 583,000 | 777 |
| 2016/05/24 | 578,000 | 584,000 | 574,000 | 584,000 | 867 |
| 2016/05/23 | 579,000 | 579,000 | 573,000 | 575,000 | 993 |
| 2016/05/20 | 572,000 | 579,000 | 568,000 | 579,000 | 1,209 |
| 2016/05/19 | 585,000 | 585,000 | 572,000 | 572,000 | 1,426 |
| 2016/05/18 | 583,000 | 585,000 | 578,000 | 585,000 | 1,201 |
| 2016/05/17 | 579,000 | 585,000 | 578,000 | 583,000 | 1,180 |
| 2016/05/16 | 582,000 | 585,000 | 574,000 | 579,000 | 624 |
| 2016/05/13 | 576,000 | 587,000 | 572,000 | 582,000 | 947 |
| 2016/05/12 | 576,000 | 580,000 | 568,000 | 572,000 | 1,244 |
| 2016/05/11 | 581,000 | 585,000 | 579,000 | 580,000 | 780 |
| 2016/05/10 | 567,000 | 581,000 | 565,000 | 581,000 | 1,579 |
| 2016/05/09 | 569,000 | 573,000 | 568,000 | 572,000 | 735 |
| 2016/05/06 | 579,000 | 583,000 | 567,000 | 567,000 | 582 |
| 2016/05/02 | 570,000 | 576,000 | 565,000 | 573,000 | 726 |
| 2016/04/28 | 572,000 | 578,000 | 565,000 | 577,000 | 1,232 |
| 2016/04/27 | 570,000 | 578,000 | 567,000 | 568,000 | 1,166 |
| 2016/04/26 | 580,000 | 590,000 | 576,000 | 580,000 | 1,523 |
| 2016/04/25 | 572,000 | 586,000 | 570,000 | 581,000 | 1,934 |
| 2016/04/22 | 558,000 | 577,000 | 558,000 | 569,000 | 1,817 |
| 2016/04/21 | 554,000 | 560,000 | 553,000 | 560,000 | 1,522 |
| 2016/04/20 | 557,000 | 559,000 | 551,000 | 554,000 | 1,606 |
| 2016/04/19 | 549,000 | 571,000 | 548,000 | 559,000 | 3,032 |
| 2016/04/18 | 511,000 | 550,000 | 511,000 | 550,000 | 6,644 |
| 2016/04/15 | 493,500 | 500,000 | 493,000 | 494,000 | 773 |
| 2016/04/14 | 495,000 | 506,000 | 493,000 | 496,500 | 1,241 |
| 2016/04/13 | 499,000 | 501,000 | 494,000 | 497,500 | 595 |
| 2016/04/12 | 499,000 | 503,000 | 497,000 | 498,000 | 741 |
| 2016/04/11 | 502,000 | 503,000 | 497,000 | 499,000 | 668 |
| 2016/04/08 | 506,000 | 507,000 | 500,000 | 505,000 | 558 |
| 2016/04/07 | 506,000 | 509,000 | 503,000 | 508,000 | 701 |
| 2016/04/06 | 506,000 | 509,000 | 502,000 | 506,000 | 1,236 |
| 2016/04/05 | 500,000 | 508,000 | 498,000 | 508,000 | 1,369 |
| 2016/04/04 | 488,500 | 505,000 | 484,500 | 500,000 | 904 |
| 2016/04/01 | 494,500 | 499,000 | 484,000 | 484,000 | 1,840 |
| 2016/03/31 | 493,000 | 495,500 | 489,000 | 493,500 | 580 |
| 2016/03/30 | 495,000 | 498,000 | 492,000 | 492,000 | 1,083 |
| 2016/03/29 | 488,000 | 493,500 | 485,500 | 492,500 | 392 |
| 2016/03/28 | 487,500 | 487,500 | 478,000 | 484,000 | 367 |
| 2016/03/25 | 482,000 | 485,000 | 478,000 | 481,000 | 402 |
| 2016/03/24 | 490,500 | 493,000 | 482,000 | 482,000 | 798 |
| 2016/03/23 | 495,000 | 500,000 | 491,500 | 494,000 | 1,016 |
| 2016/03/22 | 491,500 | 493,000 | 486,000 | 493,000 | 760 |
| 2016/03/18 | 486,000 | 492,000 | 483,500 | 492,000 | 838 |
| 2016/03/17 | 485,000 | 491,500 | 483,000 | 486,000 | 655 |
| 2016/03/16 | 487,000 | 487,500 | 482,000 | 484,000 | 748 |
| 2016/03/15 | 480,000 | 492,000 | 477,500 | 489,000 | 914 |
| 2016/03/14 | 480,000 | 483,500 | 478,000 | 479,500 | 595 |
| 2016/03/11 | 476,000 | 481,000 | 473,500 | 480,500 | 1,139 |
| 2016/03/10 | 476,500 | 478,500 | 474,000 | 474,000 | 579 |
| 2016/03/09 | 475,000 | 478,000 | 474,000 | 477,000 | 1,251 |
| 2016/03/08 | 468,500 | 476,000 | 468,500 | 474,500 | 982 |
| 2016/03/07 | 457,000 | 467,000 | 455,000 | 467,000 | 984 |
| 2016/03/04 | 454,000 | 462,000 | 454,000 | 462,000 | 1,198 |
| 2016/03/03 | 461,500 | 462,500 | 455,000 | 456,000 | 822 |
| 2016/03/02 | 455,500 | 462,500 | 454,000 | 459,500 | 816 |
| 2016/03/01 | 455,500 | 456,000 | 450,500 | 455,000 | 616 |
| 2016/02/29 | 470,000 | 470,000 | 455,000 | 455,000 | 1,049 |
| 2016/02/26 | 472,500 | 478,500 | 461,000 | 465,000 | 951 |
| 2016/02/25 | 465,500 | 479,500 | 464,000 | 472,500 | 1,707 |
| 2016/02/24 | 474,500 | 479,500 | 471,500 | 474,500 | 1,664 |
| 2016/02/23 | 471,500 | 474,500 | 468,000 | 470,500 | 871 |
| 2016/02/22 | 472,500 | 479,500 | 470,000 | 473,000 | 1,035 |
| 2016/02/19 | 462,000 | 469,000 | 456,000 | 469,000 | 1,274 |
| 2016/02/18 | 476,500 | 476,500 | 458,000 | 462,500 | 1,355 |
| 2016/02/17 | 485,000 | 487,000 | 465,500 | 469,500 | 1,566 |
| 2016/02/16 | 472,000 | 490,000 | 465,500 | 480,000 | 1,521 |
| 2016/02/15 | 453,500 | 472,500 | 453,500 | 467,000 | 977 |
| 2016/02/12 | 440,500 | 451,500 | 434,500 | 439,500 | 1,776 |
| 2016/02/10 | 464,000 | 466,000 | 441,500 | 449,000 | 1,552 |
| 2016/02/09 | 461,000 | 468,000 | 460,000 | 461,000 | 1,208 |
| 2016/02/08 | 460,000 | 472,500 | 460,000 | 466,000 | 821 |
| 2016/02/05 | 468,000 | 473,000 | 463,000 | 466,000 | 1,294 |
| 2016/02/04 | 472,500 | 476,500 | 466,000 | 469,500 | 1,287 |
| 2016/02/03 | 464,500 | 477,000 | 455,000 | 468,500 | 1,870 |
| 2016/02/02 | 473,500 | 473,500 | 463,000 | 471,500 | 788 |
| 2016/02/01 | 484,500 | 493,000 | 467,500 | 468,500 | 2,020 |
| 2016/01/29 | 438,000 | 465,000 | 434,000 | 464,000 | 1,166 |
| 2016/01/28 | 440,000 | 440,500 | 435,500 | 438,000 | 792 |
| 2016/01/27 | 434,000 | 443,000 | 432,000 | 443,000 | 964 |
| 2016/01/26 | 428,500 | 436,500 | 424,000 | 431,000 | 737 |
| 2016/01/25 | 430,000 | 432,500 | 426,500 | 427,000 | 1,008 |
| 2016/01/22 | 432,000 | 434,500 | 424,000 | 426,500 | 1,055 |
| 2016/01/21 | 430,500 | 437,000 | 421,000 | 431,000 | 1,184 |
| 2016/01/20 | 446,500 | 449,000 | 437,000 | 437,000 | 1,013 |
| 2016/01/19 | 443,000 | 447,000 | 438,500 | 446,500 | 945 |
| 2016/01/18 | 434,500 | 442,500 | 428,000 | 438,500 | 832 |
| 2016/01/15 | 452,500 | 452,500 | 433,000 | 436,000 | 638 |
| 2016/01/14 | 437,000 | 447,500 | 433,000 | 445,500 | 1,207 |
| 2016/01/13 | 447,000 | 447,000 | 433,500 | 438,000 | 1,048 |
| 2016/01/12 | 438,500 | 448,000 | 437,500 | 440,000 | 1,201 |
| 2016/01/08 | 458,000 | 461,000 | 451,500 | 452,500 | 1,197 |
| 2016/01/07 | 464,000 | 467,500 | 462,000 | 463,500 | 645 |
| 2016/01/06 | 464,500 | 471,000 | 462,000 | 468,500 | 658 |
| 2016/01/05 | 464,000 | 466,000 | 458,000 | 462,000 | 1,573 |
| 2016/01/04 | 473,000 | 473,000 | 464,000 | 471,000 | 678 |