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 |
|---|---|---|---|---|---|
| 2016/12/30 | 258,300 | 262,800 | 258,300 | 262,500 | 2,619 |
| 2016/12/29 | 257,200 | 259,900 | 257,100 | 258,300 | 1,478 |
| 2016/12/28 | 249,000 | 258,200 | 249,000 | 257,800 | 2,054 |
| 2016/12/27 | 248,500 | 250,000 | 245,000 | 249,000 | 1,886 |
| 2016/12/26 | 241,500 | 249,600 | 241,300 | 248,700 | 1,189 |
| 2016/12/22 | 240,800 | 244,300 | 240,800 | 244,300 | 614 |
| 2016/12/21 | 240,000 | 241,800 | 240,000 | 240,500 | 795 |
| 2016/12/20 | 240,900 | 242,200 | 239,200 | 241,400 | 1,182 |
| 2016/12/19 | 241,200 | 244,300 | 240,500 | 241,900 | 1,181 |
| 2016/12/16 | 244,100 | 244,400 | 239,500 | 241,500 | 835 |
| 2016/12/15 | 244,500 | 244,500 | 241,500 | 242,800 | 622 |
| 2016/12/14 | 240,500 | 245,000 | 239,700 | 243,500 | 980 |
| 2016/12/13 | 239,000 | 242,500 | 237,600 | 239,500 | 1,042 |
| 2016/12/12 | 239,200 | 241,900 | 238,000 | 238,100 | 1,329 |
| 2016/12/09 | 241,000 | 243,900 | 239,200 | 239,300 | 1,230 |
| 2016/12/08 | 240,300 | 242,800 | 239,700 | 241,100 | 622 |
| 2016/12/07 | 240,700 | 242,500 | 239,600 | 241,700 | 530 |
| 2016/12/06 | 241,100 | 242,300 | 241,000 | 241,300 | 449 |
| 2016/12/05 | 242,700 | 245,700 | 241,500 | 242,800 | 937 |
| 2016/12/02 | 246,000 | 246,000 | 242,400 | 244,000 | 956 |
| 2016/12/01 | 244,400 | 247,000 | 243,900 | 244,000 | 1,376 |
| 2016/11/30 | 244,600 | 247,000 | 243,000 | 245,700 | 1,455 |
| 2016/11/29 | 246,400 | 248,200 | 241,500 | 242,300 | 878 |
| 2016/11/28 | 239,400 | 248,600 | 239,400 | 246,300 | 1,686 |
| 2016/11/25 | 244,000 | 244,000 | 240,400 | 240,400 | 636 |
| 2016/11/24 | 243,200 | 245,000 | 241,500 | 243,500 | 813 |
| 2016/11/22 | 235,500 | 245,000 | 235,500 | 242,900 | 1,607 |
| 2016/11/21 | 237,200 | 240,000 | 235,900 | 236,000 | 679 |
| 2016/11/18 | 238,300 | 240,500 | 237,600 | 238,300 | 869 |
| 2016/11/17 | 235,000 | 240,900 | 234,700 | 239,200 | 1,387 |
| 2016/11/16 | 232,300 | 237,200 | 231,500 | 236,900 | 1,880 |
| 2016/11/15 | 233,000 | 236,000 | 230,900 | 232,300 | 2,758 |
| 2016/11/14 | 236,600 | 239,200 | 231,400 | 234,600 | 2,790 |
| 2016/11/11 | 244,700 | 245,000 | 236,500 | 239,400 | 1,925 |
| 2016/11/10 | 244,100 | 248,300 | 241,400 | 242,000 | 1,825 |
| 2016/11/09 | 239,400 | 245,100 | 239,000 | 244,000 | 1,890 |
| 2016/11/08 | 242,000 | 245,200 | 240,300 | 243,300 | 843 |
| 2016/11/07 | 243,400 | 245,500 | 242,100 | 242,700 | 1,051 |
| 2016/11/04 | 240,400 | 243,200 | 239,000 | 241,100 | 1,203 |
| 2016/11/02 | 239,400 | 242,700 | 236,000 | 242,200 | 1,719 |
| 2016/11/01 | 234,100 | 239,200 | 234,100 | 237,500 | 646 |
| 2016/10/31 | 234,000 | 236,200 | 233,000 | 235,900 | 1,176 |
| 2016/10/28 | 238,800 | 240,800 | 234,000 | 234,000 | 2,094 |
| 2016/10/27 | 239,700 | 244,200 | 238,500 | 238,600 | 1,674 |
| 2016/10/26 | 237,900 | 239,900 | 237,500 | 239,700 | 573 |
| 2016/10/25 | 236,800 | 238,700 | 235,900 | 238,400 | 733 |
| 2016/10/24 | 233,500 | 239,300 | 233,500 | 238,500 | 1,015 |
| 2016/10/21 | 235,300 | 240,100 | 234,400 | 234,400 | 1,863 |
| 2016/10/20 | 242,400 | 242,700 | 235,300 | 236,500 | 2,419 |
| 2016/10/19 | 239,800 | 245,300 | 239,400 | 245,200 | 672 |
| 2016/10/18 | 239,800 | 240,800 | 238,600 | 239,800 | 384 |
| 2016/10/17 | 238,500 | 242,000 | 238,500 | 240,300 | 1,479 |
| 2016/10/14 | 244,500 | 245,000 | 239,700 | 239,700 | 1,846 |
| 2016/10/13 | 243,600 | 244,400 | 242,300 | 242,500 | 1,254 |
| 2016/10/12 | 249,400 | 251,600 | 245,600 | 245,600 | 1,270 |
| 2016/10/11 | 247,600 | 249,400 | 245,600 | 248,000 | 981 |
| 2016/10/07 | 243,300 | 249,800 | 242,200 | 248,900 | 1,290 |
| 2016/10/06 | 243,200 | 247,100 | 243,200 | 243,600 | 1,834 |
| 2016/10/05 | 244,300 | 248,400 | 243,000 | 243,600 | 1,461 |
| 2016/10/04 | 250,000 | 251,900 | 244,400 | 245,500 | 1,415 |
| 2016/10/03 | 249,900 | 252,000 | 247,900 | 248,100 | 1,251 |
| 2016/09/30 | 240,900 | 249,900 | 240,900 | 249,100 | 874 |
| 2016/09/29 | 244,000 | 245,100 | 242,000 | 242,700 | 876 |
| 2016/09/28 | 245,400 | 247,000 | 241,900 | 245,900 | 1,258 |
| 2016/09/27 | 242,000 | 249,500 | 240,200 | 248,500 | 2,024 |
| 2016/09/26 | 240,400 | 243,400 | 240,400 | 243,000 | 709 |
| 2016/09/23 | 240,700 | 242,500 | 240,600 | 241,400 | 474 |
| 2016/09/21 | 231,600 | 241,500 | 231,600 | 240,600 | 1,438 |
| 2016/09/20 | 234,300 | 234,400 | 230,500 | 231,600 | 688 |
| 2016/09/16 | 234,000 | 238,100 | 233,000 | 234,300 | 1,578 |
| 2016/09/15 | 234,800 | 236,000 | 233,300 | 234,800 | 1,022 |
| 2016/09/14 | 239,700 | 242,400 | 236,100 | 236,100 | 1,109 |
| 2016/09/13 | 237,400 | 240,300 | 233,100 | 239,900 | 1,408 |
| 2016/09/12 | 230,000 | 236,700 | 230,000 | 233,400 | 920 |
| 2016/09/09 | 229,000 | 237,000 | 229,000 | 232,400 | 1,687 |
| 2016/09/08 | 234,300 | 235,000 | 232,700 | 234,000 | 1,089 |
| 2016/09/07 | 237,900 | 240,000 | 234,100 | 235,300 | 1,429 |
| 2016/09/06 | 240,800 | 242,000 | 237,900 | 237,900 | 1,891 |
| 2016/09/05 | 241,100 | 241,500 | 238,000 | 240,800 | 738 |
| 2016/09/02 | 242,300 | 243,200 | 239,500 | 240,400 | 675 |
| 2016/09/01 | 240,000 | 243,000 | 238,300 | 243,000 | 1,299 |
| 2016/08/31 | 240,100 | 240,400 | 234,700 | 238,200 | 566 |
| 2016/08/30 | 240,900 | 242,700 | 237,800 | 239,000 | 554 |
| 2016/08/29 | 239,000 | 242,400 | 239,000 | 240,900 | 615 |
| 2016/08/26 | 237,600 | 240,600 | 237,300 | 238,500 | 605 |
| 2016/08/25 | 237,300 | 238,900 | 237,300 | 238,500 | 416 |
| 2016/08/24 | 239,800 | 241,600 | 237,200 | 237,300 | 744 |
| 2016/08/23 | 240,600 | 241,900 | 238,400 | 240,700 | 884 |
| 2016/08/22 | 242,900 | 242,900 | 236,100 | 238,500 | 852 |
| 2016/08/19 | 244,200 | 244,900 | 241,500 | 242,700 | 989 |
| 2016/08/18 | 243,900 | 244,000 | 239,300 | 242,500 | 757 |
| 2016/08/17 | 246,500 | 246,500 | 244,300 | 245,400 | 687 |
| 2016/08/16 | 248,800 | 249,000 | 245,800 | 245,800 | 1,503 |
| 2016/08/15 | 246,800 | 248,300 | 243,700 | 248,300 | 942 |
| 2016/08/12 | 243,000 | 248,300 | 241,600 | 246,800 | 1,552 |
| 2016/08/10 | 241,500 | 243,600 | 240,200 | 240,800 | 1,153 |
| 2016/08/09 | 240,100 | 241,800 | 237,800 | 240,900 | 844 |
| 2016/08/08 | 239,600 | 241,700 | 237,900 | 240,800 | 1,438 |
| 2016/08/05 | 245,200 | 246,400 | 239,800 | 240,600 | 1,981 |
| 2016/08/04 | 244,000 | 247,600 | 243,000 | 245,900 | 2,516 |
| 2016/08/03 | 243,200 | 245,900 | 241,600 | 245,300 | 2,339 |
| 2016/08/02 | 246,400 | 246,400 | 241,100 | 243,200 | 2,364 |
| 2016/08/01 | 244,200 | 245,700 | 239,800 | 244,000 | 1,840 |
| 2016/07/29 | 239,000 | 244,400 | 236,500 | 244,200 | 3,085 |
| 2016/07/28 | 237,600 | 243,100 | 235,700 | 239,300 | 1,724 |
| 2016/07/27 | 239,000 | 239,900 | 235,600 | 236,000 | 1,592 |
| 2016/07/26 | 241,400 | 243,800 | 240,400 | 243,400 | 1,615 |
| 2016/07/25 | 241,500 | 244,000 | 237,700 | 239,700 | 1,513 |
| 2016/07/22 | 242,100 | 244,500 | 239,400 | 243,500 | 1,760 |
| 2016/07/21 | 248,700 | 250,900 | 241,800 | 244,200 | 2,948 |
| 2016/07/20 | 243,400 | 250,000 | 243,400 | 248,700 | 2,279 |
| 2016/07/19 | 244,000 | 246,400 | 240,600 | 246,400 | 1,647 |
| 2016/07/15 | 242,500 | 246,500 | 239,200 | 244,500 | 2,229 |
| 2016/07/14 | 237,400 | 243,000 | 236,800 | 242,600 | 1,325 |
| 2016/07/13 | 238,600 | 242,000 | 234,400 | 237,400 | 1,664 |
| 2016/07/12 | 235,900 | 245,000 | 234,200 | 237,600 | 2,756 |
| 2016/07/11 | 226,700 | 233,000 | 226,100 | 232,600 | 1,500 |
| 2016/07/08 | 233,700 | 236,200 | 227,500 | 227,500 | 1,648 |
| 2016/07/07 | 231,000 | 233,500 | 228,200 | 230,000 | 1,650 |
| 2016/07/06 | 229,000 | 230,600 | 225,200 | 227,900 | 3,010 |
| 2016/07/05 | 231,100 | 232,000 | 229,500 | 230,100 | 878 |
| 2016/07/04 | 233,100 | 235,000 | 229,100 | 233,900 | 719 |
| 2016/07/01 | 236,000 | 236,800 | 227,500 | 233,100 | 1,644 |
| 2016/06/30 | 225,000 | 231,400 | 224,000 | 231,000 | 1,496 |
| 2016/06/29 | 220,000 | 223,600 | 219,600 | 221,700 | 1,796 |
| 2016/06/28 | 213,400 | 224,600 | 213,100 | 222,300 | 1,884 |
| 2016/06/27 | 214,500 | 221,200 | 212,000 | 213,100 | 1,675 |
| 2016/06/24 | 224,700 | 226,800 | 209,500 | 209,500 | 2,091 |
| 2016/06/23 | 220,900 | 225,100 | 220,800 | 224,700 | 1,335 |
| 2016/06/22 | 227,300 | 228,400 | 222,200 | 222,500 | 1,619 |
| 2016/06/21 | 225,700 | 229,000 | 224,900 | 227,100 | 1,125 |
| 2016/06/20 | 223,700 | 231,000 | 223,700 | 225,500 | 681 |
| 2016/06/17 | 227,600 | 231,900 | 224,900 | 224,900 | 1,223 |
| 2016/06/16 | 229,000 | 232,800 | 228,000 | 228,500 | 1,097 |
| 2016/06/15 | 227,000 | 231,500 | 225,300 | 230,000 | 1,100 |
| 2016/06/14 | 233,000 | 234,100 | 228,100 | 228,200 | 1,948 |
| 2016/06/13 | 236,400 | 236,600 | 234,100 | 235,500 | 669 |
| 2016/06/10 | 235,900 | 238,400 | 235,100 | 237,400 | 1,142 |
| 2016/06/09 | 236,300 | 237,300 | 232,700 | 236,600 | 1,022 |
| 2016/06/08 | 232,600 | 236,500 | 232,400 | 236,300 | 1,055 |
| 2016/06/07 | 236,500 | 236,500 | 233,100 | 234,100 | 799 |
| 2016/06/06 | 239,300 | 239,700 | 233,500 | 235,500 | 2,225 |
| 2016/06/03 | 240,900 | 244,900 | 240,700 | 242,500 | 1,798 |
| 2016/06/02 | 244,600 | 244,900 | 240,900 | 241,100 | 2,418 |
| 2016/06/01 | 241,700 | 245,700 | 241,700 | 245,300 | 2,581 |
| 2016/05/31 | 237,500 | 242,200 | 237,200 | 240,900 | 2,291 |
| 2016/05/30 | 234,500 | 242,100 | 233,100 | 240,900 | 1,686 |
| 2016/05/27 | 234,100 | 237,200 | 234,100 | 235,400 | 639 |
| 2016/05/26 | 237,300 | 237,300 | 232,000 | 235,800 | 1,747 |
| 2016/05/25 | 240,000 | 240,000 | 237,500 | 239,800 | 1,263 |
| 2016/05/24 | 239,100 | 240,000 | 236,000 | 239,500 | 601 |
| 2016/05/23 | 234,000 | 239,700 | 232,100 | 239,200 | 1,598 |
| 2016/05/20 | 233,500 | 236,000 | 231,000 | 234,000 | 1,254 |
| 2016/05/19 | 238,100 | 238,100 | 233,700 | 234,000 | 1,148 |
| 2016/05/18 | 238,800 | 240,500 | 237,400 | 239,400 | 1,242 |
| 2016/05/17 | 237,800 | 240,500 | 237,300 | 240,200 | 970 |
| 2016/05/16 | 242,600 | 244,900 | 235,600 | 237,200 | 1,094 |
| 2016/05/13 | 241,000 | 243,900 | 239,900 | 242,600 | 628 |
| 2016/05/12 | 241,500 | 242,900 | 239,600 | 241,400 | 818 |
| 2016/05/11 | 250,000 | 250,000 | 241,300 | 242,300 | 812 |
| 2016/05/10 | 243,200 | 247,700 | 241,400 | 247,700 | 1,151 |
| 2016/05/09 | 240,700 | 246,700 | 240,700 | 244,700 | 607 |
| 2016/05/06 | 244,900 | 244,900 | 240,300 | 242,700 | 728 |
| 2016/05/02 | 239,100 | 244,200 | 239,100 | 243,300 | 1,220 |
| 2016/04/28 | 243,900 | 248,000 | 241,500 | 244,100 | 1,917 |
| 2016/04/27 | 239,100 | 246,200 | 236,200 | 241,500 | 1,943 |
| 2016/04/26 | 246,200 | 250,600 | 242,300 | 243,900 | 2,056 |
| 2016/04/25 | 241,100 | 252,300 | 241,100 | 250,900 | 1,695 |
| 2016/04/22 | 241,600 | 249,500 | 241,600 | 246,100 | 1,868 |
| 2016/04/21 | 239,800 | 244,100 | 237,000 | 243,600 | 1,951 |
| 2016/04/20 | 233,500 | 240,500 | 233,000 | 239,100 | 2,812 |
| 2016/04/19 | 225,100 | 235,000 | 223,600 | 233,700 | 4,273 |
| 2016/04/18 | 224,600 | 229,000 | 222,500 | 222,500 | 2,598 |
| 2016/04/15 | 224,600 | 226,500 | 222,500 | 224,700 | 2,017 |
| 2016/04/14 | 223,600 | 224,500 | 223,000 | 223,700 | 1,348 |
| 2016/04/13 | 225,000 | 227,200 | 223,500 | 224,800 | 1,633 |
| 2016/04/12 | 220,800 | 225,100 | 220,400 | 224,800 | 1,786 |
| 2016/04/11 | 225,900 | 225,900 | 222,600 | 223,000 | 1,011 |
| 2016/04/08 | 222,000 | 224,800 | 221,700 | 224,100 | 1,308 |
| 2016/04/07 | 223,000 | 223,900 | 221,800 | 223,500 | 1,028 |
| 2016/04/06 | 221,400 | 224,800 | 221,400 | 222,500 | 1,127 |
| 2016/04/05 | 223,500 | 225,000 | 222,500 | 223,900 | 1,609 |
| 2016/04/04 | 221,400 | 225,800 | 220,100 | 224,500 | 1,527 |
| 2016/04/01 | 222,900 | 224,700 | 219,200 | 220,100 | 2,748 |
| 2016/03/31 | 221,200 | 222,100 | 219,100 | 219,600 | 1,817 |
| 2016/03/30 | 221,300 | 222,900 | 220,700 | 221,300 | 1,167 |
| 2016/03/29 | 222,600 | 224,200 | 221,100 | 221,100 | 1,614 |
| 2016/03/28 | 225,000 | 226,000 | 223,500 | 226,000 | 1,137 |
| 2016/03/25 | 221,000 | 223,000 | 219,500 | 221,700 | 938 |
| 2016/03/24 | 225,400 | 225,400 | 218,900 | 219,100 | 2,722 |
| 2016/03/23 | 228,100 | 228,500 | 226,300 | 227,800 | 2,109 |
| 2016/03/22 | 221,600 | 229,000 | 221,600 | 228,100 | 1,543 |
| 2016/03/18 | 222,500 | 223,800 | 220,900 | 221,800 | 1,726 |
| 2016/03/17 | 223,100 | 224,800 | 222,600 | 222,700 | 1,354 |
| 2016/03/16 | 230,000 | 231,400 | 223,100 | 223,300 | 2,467 |
| 2016/03/15 | 234,200 | 236,700 | 232,600 | 232,700 | 1,639 |
| 2016/03/14 | 238,800 | 241,000 | 236,500 | 237,000 | 973 |
| 2016/03/11 | 236,600 | 238,800 | 233,500 | 238,800 | 1,634 |
| 2016/03/10 | 238,900 | 239,100 | 232,900 | 233,400 | 1,180 |
| 2016/03/09 | 238,800 | 239,500 | 237,100 | 238,900 | 966 |
| 2016/03/08 | 234,400 | 239,300 | 234,400 | 237,300 | 1,322 |
| 2016/03/07 | 232,700 | 235,400 | 232,200 | 235,300 | 1,526 |
| 2016/03/04 | 234,000 | 235,800 | 232,900 | 235,800 | 2,523 |
| 2016/03/03 | 235,000 | 237,800 | 234,900 | 235,500 | 1,627 |
| 2016/03/02 | 236,600 | 236,600 | 232,300 | 234,000 | 1,319 |
| 2016/03/01 | 230,100 | 236,600 | 227,800 | 232,700 | 1,329 |
| 2016/02/29 | 233,700 | 233,800 | 225,600 | 228,000 | 2,002 |
| 2016/02/26 | 235,000 | 236,900 | 231,200 | 232,400 | 1,459 |
| 2016/02/25 | 232,100 | 236,700 | 232,000 | 234,600 | 2,041 |
| 2016/02/24 | 230,000 | 235,400 | 228,400 | 233,700 | 1,894 |
| 2016/02/23 | 234,000 | 237,700 | 225,200 | 225,900 | 1,920 |
| 2016/02/22 | 230,000 | 234,800 | 228,700 | 229,600 | 1,742 |
| 2016/02/19 | 224,900 | 230,000 | 220,900 | 230,000 | 1,117 |
| 2016/02/18 | 228,000 | 230,000 | 222,600 | 223,800 | 1,519 |
| 2016/02/17 | 230,000 | 232,000 | 225,400 | 228,000 | 2,556 |
| 2016/02/16 | 224,800 | 233,000 | 222,300 | 225,500 | 2,425 |
| 2016/02/15 | 221,400 | 225,000 | 217,800 | 224,800 | 3,187 |
| 2016/02/12 | 205,200 | 210,900 | 201,300 | 207,400 | 3,017 |
| 2016/02/10 | 215,000 | 215,800 | 202,200 | 206,900 | 2,744 |
| 2016/02/09 | 214,100 | 217,800 | 213,900 | 216,100 | 2,743 |
| 2016/02/08 | 212,500 | 218,700 | 211,500 | 216,600 | 2,105 |
| 2016/02/05 | 215,400 | 219,400 | 213,000 | 213,300 | 2,101 |
| 2016/02/04 | 220,900 | 222,900 | 217,400 | 218,800 | 2,048 |
| 2016/02/03 | 221,900 | 223,900 | 216,100 | 223,900 | 4,096 |
| 2016/02/02 | 223,000 | 224,000 | 218,000 | 221,000 | 9,601 |
| 2016/02/01 | 219,500 | 230,000 | 219,400 | 223,800 | 8,030 |
| 2016/01/29 | 203,800 | 220,000 | 203,400 | 216,400 | 3,758 |
| 2016/01/28 | 205,200 | 206,000 | 202,400 | 203,400 | 1,005 |
| 2016/01/27 | 208,100 | 210,000 | 206,500 | 207,900 | 2,295 |
| 2016/01/26 | 212,000 | 212,000 | 208,000 | 211,600 | 1,867 |
| 2016/01/25 | 205,200 | 211,200 | 204,000 | 209,800 | 2,568 |
| 2016/01/22 | 204,800 | 206,800 | 202,000 | 205,000 | 1,726 |
| 2016/01/21 | 206,000 | 207,900 | 200,700 | 204,700 | 2,292 |
| 2016/01/20 | 203,900 | 206,400 | 202,000 | 204,000 | 1,656 |
| 2016/01/19 | 204,700 | 204,800 | 200,300 | 202,200 | 4,078 |
| 2016/01/18 | 209,400 | 209,600 | 204,800 | 205,100 | 2,122 |
| 2016/01/15 | 218,900 | 219,100 | 213,100 | 213,600 | 2,075 |
| 2016/01/14 | 215,500 | 220,500 | 214,400 | 219,200 | 2,097 |
| 2016/01/13 | 212,000 | 221,000 | 211,900 | 220,100 | 1,574 |
| 2016/01/12 | 216,800 | 216,800 | 209,300 | 211,800 | 1,534 |
| 2016/01/08 | 215,000 | 215,800 | 212,500 | 213,000 | 1,055 |
| 2016/01/07 | 223,000 | 223,400 | 216,900 | 216,900 | 1,467 |
| 2016/01/06 | 225,000 | 226,400 | 222,700 | 225,300 | 1,526 |
| 2016/01/05 | 224,600 | 225,300 | 222,000 | 224,400 | 1,072 |
| 2016/01/04 | 228,400 | 228,400 | 224,000 | 227,800 | 429 |