コンフォリア・レジデンシャル投資法人(3282)の株価時系列情報
コンフォリア・レジデンシャル投資法人(3282)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 | 718,000 | 743,000 | 718,000 | 742,000 | 517 |
| 2013/12/27 | 708,000 | 715,000 | 705,000 | 710,000 | 289 |
| 2013/12/26 | 688,000 | 712,000 | 688,000 | 706,000 | 222 |
| 2013/12/25 | 686,000 | 691,000 | 685,000 | 685,000 | 222 |
| 2013/12/24 | 699,000 | 700,000 | 692,000 | 692,000 | 189 |
| 2013/12/20 | 695,000 | 699,000 | 695,000 | 697,000 | 135 |
| 2013/12/19 | 701,000 | 701,000 | 695,000 | 695,000 | 153 |
| 2013/12/18 | 697,000 | 702,000 | 694,000 | 698,000 | 198 |
| 2013/12/17 | 700,000 | 700,000 | 695,000 | 696,000 | 185 |
| 2013/12/16 | 705,000 | 705,000 | 698,000 | 700,000 | 180 |
| 2013/12/13 | 708,000 | 709,000 | 702,000 | 705,000 | 201 |
| 2013/12/12 | 706,000 | 707,000 | 704,000 | 706,000 | 76 |
| 2013/12/11 | 712,000 | 712,000 | 705,000 | 705,000 | 170 |
| 2013/12/10 | 712,000 | 712,000 | 708,000 | 712,000 | 200 |
| 2013/12/09 | 709,000 | 712,000 | 708,000 | 712,000 | 176 |
| 2013/12/06 | 704,000 | 708,000 | 703,000 | 707,000 | 166 |
| 2013/12/05 | 706,000 | 708,000 | 703,000 | 703,000 | 171 |
| 2013/12/04 | 710,000 | 710,000 | 701,000 | 708,000 | 138 |
| 2013/12/03 | 708,000 | 711,000 | 706,000 | 710,000 | 129 |
| 2013/12/02 | 706,000 | 710,000 | 706,000 | 710,000 | 136 |
| 2013/11/29 | 702,000 | 706,000 | 702,000 | 706,000 | 201 |
| 2013/11/28 | 697,000 | 701,000 | 695,000 | 701,000 | 163 |
| 2013/11/27 | 696,000 | 697,000 | 692,000 | 697,000 | 125 |
| 2013/11/26 | 696,000 | 697,000 | 692,000 | 697,000 | 78 |
| 2013/11/25 | 693,000 | 697,000 | 692,000 | 696,000 | 81 |
| 2013/11/22 | 696,000 | 697,000 | 692,000 | 693,000 | 190 |
| 2013/11/21 | 695,000 | 697,000 | 691,000 | 693,000 | 127 |
| 2013/11/20 | 693,000 | 697,000 | 692,000 | 696,000 | 92 |
| 2013/11/19 | 694,000 | 694,000 | 687,000 | 692,000 | 146 |
| 2013/11/18 | 698,000 | 700,000 | 693,000 | 694,000 | 217 |
| 2013/11/15 | 690,000 | 698,000 | 690,000 | 698,000 | 186 |
| 2013/11/14 | 689,000 | 690,000 | 685,000 | 690,000 | 64 |
| 2013/11/13 | 687,000 | 689,000 | 680,000 | 688,000 | 103 |
| 2013/11/12 | 686,000 | 687,000 | 684,000 | 687,000 | 64 |
| 2013/11/11 | 679,000 | 686,000 | 679,000 | 686,000 | 60 |
| 2013/11/08 | 680,000 | 682,000 | 678,000 | 679,000 | 97 |
| 2013/11/07 | 679,000 | 681,000 | 669,000 | 680,000 | 128 |
| 2013/11/06 | 695,000 | 695,000 | 678,000 | 678,000 | 200 |
| 2013/11/05 | 698,000 | 698,000 | 690,000 | 695,000 | 90 |
| 2013/11/01 | 695,000 | 698,000 | 691,000 | 698,000 | 205 |
| 2013/10/31 | 692,000 | 695,000 | 688,000 | 695,000 | 118 |
| 2013/10/30 | 696,000 | 697,000 | 692,000 | 692,000 | 72 |
| 2013/10/29 | 689,000 | 696,000 | 689,000 | 696,000 | 69 |
| 2013/10/28 | 691,000 | 692,000 | 688,000 | 692,000 | 59 |
| 2013/10/25 | 689,000 | 692,000 | 684,000 | 684,000 | 147 |
| 2013/10/24 | 691,000 | 693,000 | 686,000 | 689,000 | 116 |
| 2013/10/23 | 696,000 | 696,000 | 690,000 | 691,000 | 118 |
| 2013/10/22 | 695,000 | 697,000 | 692,000 | 695,000 | 43 |
| 2013/10/21 | 685,000 | 695,000 | 684,000 | 695,000 | 152 |
| 2013/10/18 | 697,000 | 697,000 | 681,000 | 681,000 | 196 |
| 2013/10/17 | 697,000 | 698,000 | 694,000 | 694,000 | 107 |
| 2013/10/16 | 689,000 | 691,000 | 687,000 | 687,000 | 74 |
| 2013/10/15 | 682,000 | 695,000 | 682,000 | 693,000 | 82 |
| 2013/10/11 | 685,000 | 688,000 | 680,000 | 685,000 | 125 |
| 2013/10/10 | 684,000 | 684,000 | 678,000 | 679,000 | 66 |
| 2013/10/09 | 660,000 | 676,000 | 660,000 | 675,000 | 102 |
| 2013/10/08 | 660,000 | 662,000 | 653,000 | 661,000 | 128 |
| 2013/10/07 | 676,000 | 679,000 | 665,000 | 665,000 | 117 |
| 2013/10/04 | 665,000 | 679,000 | 654,000 | 674,000 | 224 |
| 2013/10/03 | 667,000 | 681,000 | 667,000 | 669,000 | 146 |
| 2013/10/02 | 701,000 | 702,000 | 662,000 | 667,000 | 296 |
| 2013/10/01 | 717,000 | 717,000 | 702,000 | 703,000 | 234 |
| 2013/09/30 | 710,000 | 720,000 | 700,000 | 717,000 | 346 |
| 2013/09/27 | 700,000 | 715,000 | 698,000 | 711,000 | 373 |
| 2013/09/26 | 695,000 | 700,000 | 689,000 | 700,000 | 289 |
| 2013/09/25 | 693,000 | 699,000 | 685,000 | 695,000 | 306 |
| 2013/09/24 | 681,000 | 691,000 | 681,000 | 690,000 | 125 |
| 2013/09/20 | 681,000 | 694,000 | 679,000 | 694,000 | 500 |
| 2013/09/19 | 666,000 | 680,000 | 665,000 | 680,000 | 446 |
| 2013/09/18 | 671,000 | 671,000 | 666,000 | 670,000 | 89 |
| 2013/09/17 | 670,000 | 674,000 | 666,000 | 669,000 | 255 |
| 2013/09/13 | 657,000 | 670,000 | 657,000 | 670,000 | 239 |
| 2013/09/12 | 665,000 | 668,000 | 645,000 | 667,000 | 326 |
| 2013/09/11 | 655,000 | 669,000 | 649,000 | 655,000 | 467 |
| 2013/09/10 | 635,000 | 652,000 | 633,000 | 641,000 | 592 |
| 2013/09/09 | 618,000 | 630,000 | 618,000 | 628,000 | 256 |
| 2013/09/06 | 605,000 | 612,000 | 605,000 | 608,000 | 275 |
| 2013/09/05 | 606,000 | 610,000 | 604,000 | 604,000 | 164 |
| 2013/09/04 | 606,000 | 609,000 | 605,000 | 605,000 | 194 |
| 2013/09/03 | 604,000 | 606,000 | 601,000 | 601,000 | 290 |
| 2013/09/02 | 596,000 | 604,000 | 596,000 | 600,000 | 306 |
| 2013/08/30 | 588,000 | 590,000 | 585,000 | 590,000 | 192 |
| 2013/08/29 | 586,000 | 590,000 | 584,000 | 584,000 | 76 |
| 2013/08/28 | 590,000 | 590,000 | 584,000 | 586,000 | 159 |
| 2013/08/27 | 596,000 | 596,000 | 587,000 | 592,000 | 131 |
| 2013/08/26 | 600,000 | 603,000 | 591,000 | 593,000 | 166 |
| 2013/08/23 | 593,000 | 598,000 | 593,000 | 598,000 | 111 |
| 2013/08/22 | 593,000 | 598,000 | 588,000 | 590,000 | 249 |
| 2013/08/21 | 601,000 | 602,000 | 592,000 | 598,000 | 150 |
| 2013/08/20 | 604,000 | 604,000 | 598,000 | 598,000 | 347 |
| 2013/08/19 | 610,000 | 611,000 | 602,000 | 603,000 | 314 |
| 2013/08/16 | 619,000 | 622,000 | 605,000 | 605,000 | 513 |
| 2013/08/15 | 621,000 | 623,000 | 613,000 | 618,000 | 278 |
| 2013/08/14 | 622,000 | 623,000 | 620,000 | 621,000 | 51 |
| 2013/08/13 | 616,000 | 621,000 | 616,000 | 621,000 | 52 |
| 2013/08/12 | 619,000 | 619,000 | 613,000 | 618,000 | 134 |
| 2013/08/09 | 623,000 | 624,000 | 616,000 | 617,000 | 192 |
| 2013/08/08 | 625,000 | 627,000 | 621,000 | 622,000 | 51 |
| 2013/08/07 | 626,000 | 627,000 | 620,000 | 621,000 | 287 |
| 2013/08/06 | 634,000 | 634,000 | 625,000 | 627,000 | 157 |
| 2013/08/05 | 636,000 | 636,000 | 626,000 | 629,000 | 258 |
| 2013/08/02 | 639,000 | 640,000 | 631,000 | 632,000 | 221 |
| 2013/08/01 | 625,000 | 639,000 | 625,000 | 636,000 | 219 |
| 2013/07/31 | 631,000 | 642,000 | 627,000 | 628,000 | 279 |
| 2013/07/30 | 647,000 | 648,000 | 631,000 | 632,000 | 258 |
| 2013/07/29 | 652,000 | 658,000 | 646,000 | 647,000 | 299 |
| 2013/07/26 | 691,000 | 692,000 | 678,000 | 684,000 | 262 |
| 2013/07/25 | 705,000 | 705,000 | 691,000 | 692,000 | 180 |
| 2013/07/24 | 704,000 | 706,000 | 692,000 | 699,000 | 124 |
| 2013/07/23 | 707,000 | 711,000 | 702,000 | 703,000 | 137 |
| 2013/07/22 | 706,000 | 711,000 | 705,000 | 707,000 | 86 |
| 2013/07/19 | 713,000 | 713,000 | 703,000 | 706,000 | 167 |
| 2013/07/18 | 715,000 | 715,000 | 710,000 | 715,000 | 37 |
| 2013/07/17 | 715,000 | 715,000 | 708,000 | 712,000 | 76 |
| 2013/07/16 | 711,000 | 715,000 | 710,000 | 715,000 | 147 |
| 2013/07/12 | 707,000 | 710,000 | 704,000 | 710,000 | 226 |
| 2013/07/11 | 703,000 | 706,000 | 693,000 | 704,000 | 155 |
| 2013/07/10 | 700,000 | 705,000 | 692,000 | 704,000 | 157 |
| 2013/07/09 | 702,000 | 707,000 | 698,000 | 702,000 | 159 |
| 2013/07/08 | 707,000 | 707,000 | 698,000 | 705,000 | 107 |
| 2013/07/05 | 700,000 | 707,000 | 694,000 | 702,000 | 205 |
| 2013/07/04 | 695,000 | 700,000 | 693,000 | 700,000 | 154 |
| 2013/07/03 | 701,000 | 702,000 | 692,000 | 693,000 | 87 |
| 2013/07/02 | 697,000 | 702,000 | 691,000 | 702,000 | 239 |
| 2013/07/01 | 698,000 | 698,000 | 688,000 | 691,000 | 216 |
| 2013/06/28 | 671,000 | 690,000 | 667,000 | 688,000 | 364 |
| 2013/06/27 | 654,000 | 674,000 | 641,000 | 670,000 | 258 |
| 2013/06/26 | 644,000 | 654,000 | 637,000 | 654,000 | 223 |
| 2013/06/25 | 637,000 | 644,000 | 629,000 | 644,000 | 133 |
| 2013/06/24 | 637,000 | 645,000 | 627,000 | 645,000 | 178 |
| 2013/06/21 | 620,000 | 638,000 | 610,000 | 637,000 | 627 |
| 2013/06/20 | 644,000 | 649,000 | 620,000 | 629,000 | 414 |
| 2013/06/19 | 641,000 | 647,000 | 638,000 | 644,000 | 173 |
| 2013/06/18 | 645,000 | 645,000 | 630,000 | 641,000 | 235 |
| 2013/06/17 | 662,000 | 665,000 | 638,000 | 642,000 | 358 |
| 2013/06/14 | 644,000 | 665,000 | 634,000 | 662,000 | 554 |
| 2013/06/13 | 653,000 | 654,000 | 630,000 | 644,000 | 201 |
| 2013/06/12 | 677,000 | 677,000 | 654,000 | 665,000 | 196 |
| 2013/06/11 | 676,000 | 685,000 | 669,000 | 678,000 | 139 |
| 2013/06/10 | 680,000 | 686,000 | 675,000 | 675,000 | 236 |
| 2013/06/07 | 672,000 | 690,000 | 652,000 | 674,000 | 600 |
| 2013/06/06 | 684,000 | 697,000 | 677,000 | 682,000 | 250 |
| 2013/06/05 | 699,000 | 700,000 | 688,000 | 697,000 | 130 |
| 2013/06/04 | 692,000 | 700,000 | 671,000 | 700,000 | 301 |
| 2013/06/03 | 686,000 | 694,000 | 678,000 | 694,000 | 361 |
| 2013/05/31 | 692,000 | 694,000 | 677,000 | 694,000 | 474 |
| 2013/05/30 | 689,000 | 693,000 | 680,000 | 689,000 | 352 |
| 2013/05/29 | 709,000 | 709,000 | 694,000 | 703,000 | 200 |
| 2013/05/28 | 709,000 | 710,000 | 688,000 | 710,000 | 208 |
| 2013/05/27 | 691,000 | 710,000 | 681,000 | 708,000 | 444 |
| 2013/05/24 | 695,000 | 710,000 | 666,000 | 695,000 | 463 |
| 2013/05/23 | 702,000 | 704,000 | 681,000 | 703,000 | 553 |
| 2013/05/22 | 713,000 | 720,000 | 704,000 | 709,000 | 291 |
| 2013/05/21 | 735,000 | 737,000 | 715,000 | 724,000 | 340 |
| 2013/05/20 | 711,000 | 737,000 | 703,000 | 737,000 | 785 |
| 2013/05/17 | 668,000 | 696,000 | 665,000 | 691,000 | 653 |
| 2013/05/16 | 646,000 | 658,000 | 640,000 | 658,000 | 477 |
| 2013/05/15 | 658,000 | 658,000 | 631,000 | 643,000 | 702 |
| 2013/05/14 | 640,000 | 658,000 | 616,000 | 650,000 | 833 |
| 2013/05/13 | 671,000 | 672,000 | 645,000 | 646,000 | 796 |
| 2013/05/10 | 692,000 | 695,000 | 671,000 | 673,000 | 641 |
| 2013/05/09 | 702,000 | 702,000 | 691,000 | 692,000 | 402 |
| 2013/05/08 | 702,000 | 705,000 | 700,000 | 703,000 | 264 |
| 2013/05/07 | 710,000 | 713,000 | 701,000 | 705,000 | 380 |
| 2013/05/02 | 712,000 | 715,000 | 702,000 | 704,000 | 383 |
| 2013/05/01 | 719,000 | 720,000 | 709,000 | 715,000 | 292 |
| 2013/04/30 | 711,000 | 719,000 | 711,000 | 719,000 | 149 |
| 2013/04/26 | 717,000 | 720,000 | 712,000 | 713,000 | 330 |
| 2013/04/25 | 727,000 | 727,000 | 718,000 | 718,000 | 306 |
| 2013/04/24 | 732,000 | 733,000 | 722,000 | 727,000 | 185 |
| 2013/04/23 | 740,000 | 740,000 | 724,000 | 732,000 | 308 |
| 2013/04/22 | 743,000 | 750,000 | 736,000 | 738,000 | 834 |
| 2013/04/19 | 713,000 | 732,000 | 710,000 | 732,000 | 459 |
| 2013/04/18 | 707,000 | 718,000 | 704,000 | 710,000 | 406 |
| 2013/04/17 | 713,000 | 713,000 | 707,000 | 707,000 | 324 |
| 2013/04/16 | 705,000 | 721,000 | 701,000 | 707,000 | 595 |
| 2013/04/15 | 726,000 | 730,000 | 715,000 | 715,000 | 312 |
| 2013/04/12 | 716,000 | 727,000 | 716,000 | 724,000 | 606 |
| 2013/04/11 | 737,000 | 739,000 | 702,000 | 715,000 | 1,242 |
| 2013/04/10 | 739,000 | 759,000 | 727,000 | 733,000 | 898 |
| 2013/04/09 | 768,000 | 770,000 | 740,000 | 742,000 | 1,562 |
| 2013/04/08 | 785,000 | 794,000 | 762,000 | 773,000 | 870 |
| 2013/04/05 | 800,000 | 815,000 | 717,000 | 778,000 | 2,028 |
| 2013/04/04 | 718,000 | 767,000 | 712,000 | 765,000 | 1,377 |
| 2013/04/03 | 760,000 | 769,000 | 722,000 | 733,000 | 676 |
| 2013/04/02 | 712,000 | 775,000 | 702,000 | 740,000 | 1,465 |
| 2013/04/01 | 830,000 | 833,000 | 770,000 | 770,000 | 1,194 |
| 2013/03/29 | 860,000 | 869,000 | 770,000 | 848,000 | 3,805 |
| 2013/03/28 | 899,000 | 907,000 | 866,000 | 890,000 | 4,688 |
| 2013/03/27 | 870,000 | 892,000 | 868,000 | 885,000 | 2,133 |
| 2013/03/26 | 845,000 | 862,000 | 832,000 | 856,000 | 1,269 |
| 2013/03/25 | 800,000 | 836,000 | 800,000 | 836,000 | 1,482 |
| 2013/03/22 | 780,000 | 790,000 | 772,000 | 790,000 | 682 |
| 2013/03/21 | 771,000 | 780,000 | 761,000 | 780,000 | 697 |
| 2013/03/19 | 795,000 | 795,000 | 758,000 | 770,000 | 1,029 |
| 2013/03/18 | 784,000 | 799,000 | 779,000 | 785,000 | 1,127 |
| 2013/03/15 | 765,000 | 789,000 | 762,000 | 783,000 | 1,179 |
| 2013/03/14 | 720,000 | 764,000 | 720,000 | 752,000 | 1,269 |
| 2013/03/13 | 714,000 | 718,000 | 710,000 | 715,000 | 405 |
| 2013/03/12 | 708,000 | 724,000 | 706,000 | 708,000 | 941 |
| 2013/03/11 | 693,000 | 704,000 | 692,000 | 704,000 | 695 |
| 2013/03/08 | 697,000 | 697,000 | 685,000 | 689,000 | 752 |
| 2013/03/07 | 700,000 | 704,000 | 687,000 | 695,000 | 720 |
| 2013/03/06 | 698,000 | 706,000 | 694,000 | 697,000 | 779 |
| 2013/03/05 | 688,000 | 711,000 | 687,000 | 694,000 | 1,289 |
| 2013/03/04 | 671,000 | 693,000 | 669,000 | 690,000 | 1,421 |
| 2013/03/01 | 650,000 | 665,000 | 649,000 | 664,000 | 1,204 |
| 2013/02/28 | 649,000 | 656,000 | 646,000 | 653,000 | 953 |
| 2013/02/27 | 638,000 | 647,000 | 636,000 | 644,000 | 970 |
| 2013/02/26 | 630,000 | 637,000 | 630,000 | 634,000 | 773 |
| 2013/02/25 | 627,000 | 639,000 | 626,000 | 639,000 | 1,497 |
| 2013/02/22 | 618,000 | 626,000 | 616,000 | 625,000 | 1,462 |
| 2013/02/21 | 614,000 | 617,000 | 611,000 | 616,000 | 1,319 |
| 2013/02/20 | 615,000 | 617,000 | 613,000 | 614,000 | 972 |
| 2013/02/19 | 615,000 | 615,000 | 607,000 | 614,000 | 1,272 |
| 2013/02/18 | 617,000 | 617,000 | 614,000 | 616,000 | 749 |
| 2013/02/15 | 618,000 | 619,000 | 612,000 | 615,000 | 1,196 |
| 2013/02/14 | 619,000 | 621,000 | 615,000 | 619,000 | 1,253 |
| 2013/02/13 | 625,000 | 626,000 | 616,000 | 616,000 | 2,063 |
| 2013/02/12 | 623,000 | 627,000 | 620,000 | 622,000 | 1,636 |
| 2013/02/08 | 620,000 | 624,000 | 618,000 | 620,000 | 1,707 |
| 2013/02/07 | 625,000 | 626,000 | 616,000 | 620,000 | 2,632 |
| 2013/02/06 | 607,000 | 625,000 | 606,000 | 622,000 | 21,577 |