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 |
|---|---|---|---|---|---|
| 2014/12/30 | 261,800 | 263,900 | 259,900 | 262,500 | 778 |
| 2014/12/29 | 259,900 | 262,500 | 256,300 | 259,000 | 1,021 |
| 2014/12/26 | 259,500 | 259,900 | 254,200 | 259,900 | 1,170 |
| 2014/12/25 | 255,300 | 258,000 | 253,700 | 253,800 | 548 |
| 2014/12/24 | 256,500 | 258,000 | 253,200 | 255,300 | 1,001 |
| 2014/12/22 | 257,800 | 257,900 | 252,100 | 253,500 | 957 |
| 2014/12/19 | 253,800 | 258,700 | 253,800 | 258,700 | 880 |
| 2014/12/18 | 254,500 | 256,700 | 253,200 | 253,200 | 603 |
| 2014/12/17 | 251,700 | 257,000 | 251,700 | 254,500 | 692 |
| 2014/12/16 | 255,900 | 256,400 | 248,000 | 256,100 | 855 |
| 2014/12/15 | 253,400 | 256,900 | 253,300 | 255,200 | 523 |
| 2014/12/12 | 256,000 | 256,900 | 253,800 | 253,800 | 854 |
| 2014/12/11 | 249,900 | 255,900 | 249,700 | 255,900 | 1,461 |
| 2014/12/10 | 251,000 | 252,700 | 248,700 | 251,500 | 631 |
| 2014/12/09 | 248,400 | 252,000 | 248,100 | 252,000 | 872 |
| 2014/12/08 | 248,400 | 249,500 | 246,700 | 248,400 | 870 |
| 2014/12/05 | 243,000 | 249,300 | 243,000 | 248,400 | 692 |
| 2014/12/04 | 249,400 | 249,400 | 244,600 | 244,600 | 621 |
| 2014/12/03 | 246,000 | 250,900 | 245,800 | 249,400 | 879 |
| 2014/12/02 | 245,800 | 249,500 | 245,100 | 246,100 | 976 |
| 2014/12/01 | 242,900 | 249,000 | 242,500 | 246,000 | 1,408 |
| 2014/11/28 | 233,900 | 243,000 | 232,200 | 243,000 | 1,364 |
| 2014/11/27 | 229,400 | 233,900 | 229,400 | 233,300 | 894 |
| 2014/11/26 | 222,700 | 232,000 | 221,500 | 230,300 | 1,493 |
| 2014/11/25 | 220,400 | 222,700 | 219,500 | 222,600 | 1,273 |
| 2014/11/21 | 220,300 | 220,500 | 217,900 | 219,500 | 551 |
| 2014/11/20 | 216,500 | 220,800 | 216,300 | 218,400 | 1,089 |
| 2014/11/19 | 212,600 | 214,900 | 212,600 | 214,800 | 790 |
| 2014/11/18 | 211,400 | 213,700 | 211,400 | 212,500 | 716 |
| 2014/11/17 | 210,000 | 211,300 | 208,000 | 211,000 | 1,119 |
| 2014/11/14 | 207,100 | 208,700 | 206,800 | 208,700 | 546 |
| 2014/11/13 | 206,100 | 207,700 | 205,900 | 207,000 | 578 |
| 2014/11/12 | 207,300 | 207,700 | 204,000 | 206,100 | 606 |
| 2014/11/11 | 204,600 | 207,300 | 204,400 | 207,100 | 699 |
| 2014/11/10 | 203,800 | 205,000 | 202,900 | 204,600 | 627 |
| 2014/11/07 | 202,700 | 202,800 | 201,400 | 202,300 | 993 |
| 2014/11/06 | 204,300 | 204,500 | 201,300 | 201,300 | 1,193 |
| 2014/11/05 | 205,300 | 205,300 | 203,200 | 204,100 | 973 |
| 2014/11/04 | 218,300 | 223,000 | 204,600 | 204,800 | 2,388 |
| 2014/10/31 | 205,000 | 215,000 | 204,600 | 208,300 | 1,306 |
| 2014/10/30 | 204,700 | 204,900 | 203,800 | 204,400 | 381 |
| 2014/10/29 | 204,700 | 205,900 | 204,300 | 204,800 | 339 |
| 2014/10/28 | 203,700 | 205,000 | 202,400 | 203,800 | 516 |
| 2014/10/27 | 204,700 | 205,700 | 203,300 | 203,800 | 304 |
| 2014/10/24 | 207,900 | 207,900 | 205,000 | 205,000 | 378 |
| 2014/10/23 | 206,600 | 208,300 | 205,200 | 207,900 | 344 |
| 2014/10/22 | 206,300 | 207,200 | 202,100 | 207,200 | 602 |
| 2014/10/21 | 206,300 | 206,300 | 202,800 | 203,500 | 191 |
| 2014/10/20 | 200,300 | 205,400 | 200,300 | 205,400 | 517 |
| 2014/10/17 | 206,100 | 206,100 | 201,400 | 201,400 | 490 |
| 2014/10/16 | 203,400 | 207,800 | 203,400 | 206,700 | 891 |
| 2014/10/15 | 205,600 | 208,000 | 202,600 | 207,300 | 1,254 |
| 2014/10/14 | 204,900 | 206,600 | 202,300 | 206,600 | 1,127 |
| 2014/10/10 | 202,500 | 206,300 | 202,500 | 206,300 | 760 |
| 2014/10/09 | 207,700 | 208,400 | 205,400 | 205,400 | 481 |
| 2014/10/08 | 206,800 | 209,000 | 205,600 | 209,000 | 534 |
| 2014/10/07 | 207,700 | 209,600 | 206,700 | 208,200 | 372 |
| 2014/10/06 | 201,500 | 208,900 | 201,200 | 208,300 | 1,271 |
| 2014/10/03 | 201,300 | 203,800 | 200,000 | 202,400 | 698 |
| 2014/10/02 | 204,000 | 204,000 | 200,900 | 201,200 | 948 |
| 2014/10/01 | 203,000 | 205,300 | 203,000 | 204,600 | 743 |
| 2014/09/30 | 202,700 | 205,000 | 202,300 | 203,900 | 1,104 |
| 2014/09/29 | 202,000 | 205,800 | 201,400 | 203,600 | 894 |
| 2014/09/26 | 199,100 | 201,400 | 199,000 | 201,400 | 834 |
| 2014/09/25 | 200,000 | 200,000 | 199,100 | 199,100 | 442 |
| 2014/09/24 | 200,300 | 200,300 | 198,700 | 198,800 | 776 |
| 2014/09/22 | 199,100 | 201,800 | 199,100 | 200,500 | 714 |
| 2014/09/19 | 198,300 | 199,900 | 197,800 | 199,000 | 1,000 |
| 2014/09/18 | 197,900 | 199,000 | 196,000 | 197,400 | 425 |
| 2014/09/17 | 196,900 | 197,800 | 196,100 | 197,000 | 560 |
| 2014/09/16 | 196,900 | 197,500 | 195,100 | 196,200 | 619 |
| 2014/09/12 | 196,900 | 196,900 | 195,300 | 195,800 | 251 |
| 2014/09/11 | 196,600 | 196,700 | 195,200 | 196,000 | 660 |
| 2014/09/10 | 194,100 | 196,500 | 193,700 | 196,400 | 967 |
| 2014/09/09 | 193,700 | 194,200 | 192,800 | 193,400 | 376 |
| 2014/09/08 | 194,000 | 194,000 | 193,500 | 193,800 | 283 |
| 2014/09/05 | 194,300 | 194,300 | 193,400 | 194,000 | 424 |
| 2014/09/04 | 194,000 | 194,500 | 193,400 | 193,800 | 659 |
| 2014/09/03 | 192,600 | 194,600 | 191,700 | 193,700 | 1,193 |
| 2014/09/02 | 191,800 | 193,300 | 191,800 | 193,000 | 451 |
| 2014/09/01 | 192,600 | 192,700 | 191,500 | 191,500 | 397 |
| 2014/08/29 | 191,500 | 192,900 | 191,100 | 192,800 | 1,050 |
| 2014/08/28 | 191,000 | 192,200 | 190,200 | 192,100 | 1,380 |
| 2014/08/27 | 190,300 | 192,000 | 189,700 | 192,000 | 1,418 |
| 2014/08/26 | 189,500 | 190,500 | 188,800 | 190,300 | 832 |
| 2014/08/25 | 191,100 | 191,600 | 189,700 | 189,800 | 872 |
| 2014/08/22 | 190,800 | 192,300 | 190,400 | 191,100 | 1,480 |
| 2014/08/21 | 189,500 | 190,900 | 189,300 | 190,600 | 391 |
| 2014/08/20 | 189,100 | 190,600 | 189,100 | 189,600 | 497 |
| 2014/08/19 | 189,100 | 190,800 | 188,400 | 190,000 | 1,479 |
| 2014/08/18 | 188,700 | 189,600 | 188,100 | 188,300 | 870 |
| 2014/08/15 | 187,200 | 188,400 | 187,200 | 187,800 | 635 |
| 2014/08/14 | 186,400 | 187,600 | 186,200 | 187,600 | 1,109 |
| 2014/08/13 | 189,300 | 189,300 | 186,300 | 186,900 | 1,477 |
| 2014/08/12 | 190,500 | 191,000 | 189,100 | 189,200 | 551 |
| 2014/08/11 | 188,800 | 190,900 | 188,800 | 190,500 | 759 |
| 2014/08/08 | 189,500 | 189,500 | 187,400 | 188,700 | 1,157 |
| 2014/08/07 | 189,900 | 190,000 | 187,900 | 189,400 | 1,675 |
| 2014/08/06 | 190,700 | 191,000 | 188,900 | 189,400 | 1,074 |
| 2014/08/05 | 188,400 | 191,000 | 188,000 | 191,000 | 1,744 |
| 2014/08/04 | 187,900 | 188,600 | 187,600 | 188,100 | 903 |
| 2014/08/01 | 188,300 | 188,900 | 187,700 | 187,900 | 1,030 |
| 2014/07/31 | 188,500 | 189,300 | 188,300 | 188,600 | 1,425 |
| 2014/07/30 | 188,000 | 189,600 | 187,800 | 188,200 | 927 |
| 2014/07/29 | 184,100 | 188,200 | 184,100 | 187,700 | 2,249 |
| 2014/07/29 | 1 -> 4.00 分割 | ||||
| 2014/07/28 | 770,000 | 772,000 | 768,000 | 769,000 | 350 |
| 2014/07/25 | 769,000 | 770,000 | 767,000 | 768,000 | 179 |
| 2014/07/24 | 769,000 | 769,000 | 766,000 | 769,000 | 157 |
| 2014/07/23 | 767,000 | 769,000 | 766,000 | 766,000 | 90 |
| 2014/07/22 | 767,000 | 769,000 | 765,000 | 768,000 | 210 |
| 2014/07/18 | 763,000 | 765,000 | 760,000 | 763,000 | 132 |
| 2014/07/17 | 760,000 | 765,000 | 760,000 | 763,000 | 263 |
| 2014/07/16 | 759,000 | 761,000 | 757,000 | 759,000 | 285 |
| 2014/07/15 | 763,000 | 763,000 | 757,000 | 757,000 | 378 |
| 2014/07/14 | 755,000 | 759,000 | 754,000 | 758,000 | 262 |
| 2014/07/11 | 756,000 | 757,000 | 753,000 | 756,000 | 437 |
| 2014/07/10 | 758,000 | 759,000 | 756,000 | 758,000 | 279 |
| 2014/07/09 | 759,000 | 759,000 | 755,000 | 756,000 | 472 |
| 2014/07/08 | 761,000 | 761,000 | 757,000 | 758,000 | 313 |
| 2014/07/07 | 756,000 | 761,000 | 756,000 | 758,000 | 290 |
| 2014/07/04 | 760,000 | 760,000 | 756,000 | 756,000 | 338 |
| 2014/07/03 | 762,000 | 764,000 | 757,000 | 761,000 | 332 |
| 2014/07/02 | 765,000 | 768,000 | 759,000 | 759,000 | 448 |
| 2014/07/01 | 770,000 | 770,000 | 765,000 | 765,000 | 497 |
| 2014/06/30 | 770,000 | 770,000 | 765,000 | 768,000 | 245 |
| 2014/06/27 | 764,000 | 769,000 | 762,000 | 766,000 | 317 |
| 2014/06/26 | 755,000 | 764,000 | 755,000 | 761,000 | 315 |
| 2014/06/25 | 754,000 | 756,000 | 753,000 | 753,000 | 167 |
| 2014/06/24 | 751,000 | 759,000 | 751,000 | 754,000 | 172 |
| 2014/06/23 | 764,000 | 764,000 | 754,000 | 756,000 | 241 |
| 2014/06/20 | 749,000 | 765,000 | 749,000 | 765,000 | 382 |
| 2014/06/19 | 750,000 | 751,000 | 748,000 | 750,000 | 282 |
| 2014/06/18 | 745,000 | 750,000 | 745,000 | 747,000 | 259 |
| 2014/06/17 | 744,000 | 746,000 | 740,000 | 745,000 | 153 |
| 2014/06/16 | 742,000 | 748,000 | 741,000 | 745,000 | 106 |
| 2014/06/13 | 742,000 | 742,000 | 738,000 | 742,000 | 218 |
| 2014/06/12 | 739,000 | 741,000 | 734,000 | 737,000 | 259 |
| 2014/06/11 | 735,000 | 736,000 | 732,000 | 733,000 | 148 |
| 2014/06/10 | 732,000 | 734,000 | 730,000 | 733,000 | 190 |
| 2014/06/09 | 733,000 | 736,000 | 731,000 | 731,000 | 148 |
| 2014/06/06 | 734,000 | 738,000 | 732,000 | 732,000 | 179 |
| 2014/06/05 | 735,000 | 736,000 | 731,000 | 736,000 | 275 |
| 2014/06/04 | 741,000 | 741,000 | 733,000 | 733,000 | 293 |
| 2014/06/03 | 737,000 | 743,000 | 737,000 | 741,000 | 302 |
| 2014/06/02 | 742,000 | 748,000 | 737,000 | 737,000 | 300 |
| 2014/05/30 | 740,000 | 744,000 | 739,000 | 741,000 | 379 |
| 2014/05/29 | 743,000 | 744,000 | 738,000 | 740,000 | 247 |
| 2014/05/28 | 740,000 | 748,000 | 738,000 | 743,000 | 636 |
| 2014/05/27 | 735,000 | 743,000 | 734,000 | 738,000 | 264 |
| 2014/05/26 | 734,000 | 739,000 | 733,000 | 736,000 | 268 |
| 2014/05/23 | 732,000 | 735,000 | 732,000 | 735,000 | 147 |
| 2014/05/22 | 734,000 | 737,000 | 732,000 | 734,000 | 238 |
| 2014/05/21 | 733,000 | 735,000 | 731,000 | 734,000 | 237 |
| 2014/05/20 | 734,000 | 735,000 | 733,000 | 733,000 | 211 |
| 2014/05/19 | 735,000 | 735,000 | 732,000 | 735,000 | 196 |
| 2014/05/16 | 734,000 | 735,000 | 731,000 | 734,000 | 244 |
| 2014/05/15 | 731,000 | 734,000 | 728,000 | 734,000 | 147 |
| 2014/05/14 | 723,000 | 735,000 | 723,000 | 735,000 | 483 |
| 2014/05/13 | 727,000 | 727,000 | 723,000 | 723,000 | 267 |
| 2014/05/12 | 736,000 | 736,000 | 725,000 | 730,000 | 205 |
| 2014/05/09 | 729,000 | 737,000 | 725,000 | 737,000 | 479 |
| 2014/05/08 | 728,000 | 729,000 | 722,000 | 722,000 | 166 |
| 2014/05/07 | 728,000 | 730,000 | 723,000 | 728,000 | 219 |
| 2014/05/02 | 728,000 | 735,000 | 726,000 | 734,000 | 373 |
| 2014/05/01 | 722,000 | 728,000 | 721,000 | 728,000 | 321 |
| 2014/04/30 | 718,000 | 725,000 | 717,000 | 722,000 | 452 |
| 2014/04/28 | 720,000 | 720,000 | 717,000 | 720,000 | 199 |
| 2014/04/25 | 718,000 | 720,000 | 717,000 | 720,000 | 279 |
| 2014/04/24 | 719,000 | 719,000 | 716,000 | 719,000 | 240 |
| 2014/04/23 | 718,000 | 719,000 | 714,000 | 719,000 | 334 |
| 2014/04/22 | 717,000 | 720,000 | 716,000 | 719,000 | 499 |
| 2014/04/21 | 716,000 | 719,000 | 714,000 | 719,000 | 352 |
| 2014/04/18 | 713,000 | 718,000 | 712,000 | 715,000 | 405 |
| 2014/04/17 | 715,000 | 717,000 | 712,000 | 713,000 | 293 |
| 2014/04/16 | 710,000 | 715,000 | 709,000 | 714,000 | 203 |
| 2014/04/15 | 710,000 | 715,000 | 709,000 | 710,000 | 280 |
| 2014/04/14 | 712,000 | 715,000 | 707,000 | 710,000 | 286 |
| 2014/04/11 | 708,000 | 713,000 | 707,000 | 709,000 | 323 |
| 2014/04/10 | 713,000 | 715,000 | 710,000 | 710,000 | 288 |
| 2014/04/09 | 712,000 | 714,000 | 706,000 | 710,000 | 400 |
| 2014/04/08 | 706,000 | 712,000 | 704,000 | 712,000 | 176 |
| 2014/04/07 | 704,000 | 711,000 | 703,000 | 707,000 | 196 |
| 2014/04/04 | 701,000 | 708,000 | 701,000 | 702,000 | 193 |
| 2014/04/03 | 710,000 | 711,000 | 705,000 | 708,000 | 187 |
| 2014/04/02 | 700,000 | 713,000 | 700,000 | 707,000 | 636 |
| 2014/04/01 | 694,000 | 701,000 | 694,000 | 697,000 | 379 |
| 2014/03/31 | 691,000 | 703,000 | 690,000 | 695,000 | 654 |
| 2014/03/28 | 695,000 | 697,000 | 690,000 | 690,000 | 420 |
| 2014/03/27 | 695,000 | 700,000 | 691,000 | 696,000 | 491 |
| 2014/03/26 | 698,000 | 700,000 | 694,000 | 696,000 | 285 |
| 2014/03/25 | 697,000 | 701,000 | 696,000 | 698,000 | 671 |
| 2014/03/24 | 697,000 | 700,000 | 697,000 | 697,000 | 243 |
| 2014/03/20 | 697,000 | 699,000 | 696,000 | 697,000 | 252 |
| 2014/03/19 | 700,000 | 701,000 | 696,000 | 696,000 | 201 |
| 2014/03/18 | 696,000 | 702,000 | 696,000 | 702,000 | 212 |
| 2014/03/17 | 697,000 | 702,000 | 697,000 | 699,000 | 309 |
| 2014/03/14 | 698,000 | 702,000 | 694,000 | 702,000 | 249 |
| 2014/03/13 | 697,000 | 703,000 | 696,000 | 703,000 | 171 |
| 2014/03/12 | 701,000 | 705,000 | 694,000 | 694,000 | 388 |
| 2014/03/11 | 702,000 | 704,000 | 700,000 | 700,000 | 189 |
| 2014/03/10 | 705,000 | 707,000 | 701,000 | 707,000 | 250 |
| 2014/03/07 | 707,000 | 708,000 | 705,000 | 707,000 | 138 |
| 2014/03/06 | 707,000 | 708,000 | 703,000 | 708,000 | 224 |
| 2014/03/05 | 705,000 | 707,000 | 703,000 | 707,000 | 211 |
| 2014/03/04 | 711,000 | 711,000 | 706,000 | 707,000 | 242 |
| 2014/03/03 | 709,000 | 713,000 | 708,000 | 713,000 | 270 |
| 2014/02/28 | 708,000 | 714,000 | 706,000 | 714,000 | 655 |
| 2014/02/27 | 713,000 | 713,000 | 707,000 | 711,000 | 425 |
| 2014/02/26 | 711,000 | 714,000 | 709,000 | 714,000 | 214 |
| 2014/02/25 | 710,000 | 712,000 | 710,000 | 712,000 | 183 |
| 2014/02/24 | 712,000 | 712,000 | 709,000 | 712,000 | 196 |
| 2014/02/21 | 711,000 | 712,000 | 709,000 | 712,000 | 261 |
| 2014/02/20 | 712,000 | 714,000 | 710,000 | 714,000 | 224 |
| 2014/02/19 | 712,000 | 714,000 | 712,000 | 712,000 | 136 |
| 2014/02/18 | 716,000 | 716,000 | 712,000 | 712,000 | 232 |
| 2014/02/17 | 713,000 | 715,000 | 710,000 | 715,000 | 241 |
| 2014/02/14 | 709,000 | 713,000 | 705,000 | 710,000 | 334 |
| 2014/02/13 | 713,000 | 714,000 | 708,000 | 708,000 | 245 |
| 2014/02/12 | 716,000 | 718,000 | 713,000 | 713,000 | 447 |
| 2014/02/10 | 712,000 | 716,000 | 711,000 | 715,000 | 271 |
| 2014/02/07 | 713,000 | 716,000 | 708,000 | 716,000 | 623 |
| 2014/02/06 | 713,000 | 715,000 | 710,000 | 712,000 | 476 |
| 2014/02/05 | 712,000 | 718,000 | 710,000 | 713,000 | 1,439 |
| 2014/02/04 | 701,000 | 716,000 | 700,000 | 707,000 | 2,507 |
| 2014/02/03 | 737,000 | 748,000 | 730,000 | 746,000 | 2,035 |
| 2014/01/31 | 749,000 | 749,000 | 739,000 | 747,000 | 502 |
| 2014/01/30 | 741,000 | 753,000 | 740,000 | 747,000 | 537 |
| 2014/01/29 | 725,000 | 754,000 | 725,000 | 754,000 | 599 |
| 2014/01/28 | 737,000 | 740,000 | 733,000 | 739,000 | 470 |
| 2014/01/27 | 729,000 | 732,000 | 720,000 | 732,000 | 454 |
| 2014/01/24 | 732,000 | 732,000 | 729,000 | 731,000 | 496 |
| 2014/01/23 | 735,000 | 735,000 | 729,000 | 732,000 | 1,086 |
| 2014/01/22 | 746,000 | 748,000 | 740,000 | 747,000 | 277 |
| 2014/01/21 | 748,000 | 749,000 | 741,000 | 749,000 | 65 |
| 2014/01/20 | 748,000 | 750,000 | 746,000 | 750,000 | 143 |
| 2014/01/17 | 737,000 | 748,000 | 736,000 | 748,000 | 220 |
| 2014/01/16 | 725,000 | 736,000 | 723,000 | 735,000 | 222 |
| 2014/01/15 | 726,000 | 726,000 | 719,000 | 726,000 | 220 |
| 2014/01/14 | 721,000 | 728,000 | 711,000 | 719,000 | 393 |
| 2014/01/10 | 733,000 | 735,000 | 729,000 | 735,000 | 149 |
| 2014/01/09 | 736,000 | 736,000 | 725,000 | 733,000 | 109 |
| 2014/01/08 | 734,000 | 735,000 | 723,000 | 730,000 | 125 |
| 2014/01/07 | 740,000 | 740,000 | 730,000 | 734,000 | 167 |
| 2014/01/06 | 747,000 | 747,000 | 735,000 | 735,000 | 130 |