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 |
|---|---|---|---|---|---|
| 2018/12/28 | 281,900 | 282,700 | 277,200 | 279,600 | 1,973 |
| 2018/12/27 | 282,900 | 287,500 | 280,800 | 281,900 | 1,308 |
| 2018/12/26 | 276,800 | 281,400 | 275,100 | 280,700 | 1,756 |
| 2018/12/25 | 263,600 | 277,600 | 260,100 | 276,800 | 2,311 |
| 2018/12/21 | 285,700 | 286,500 | 277,700 | 278,600 | 2,646 |
| 2018/12/20 | 289,000 | 289,900 | 285,600 | 286,200 | 1,660 |
| 2018/12/19 | 289,900 | 290,600 | 288,200 | 289,500 | 1,261 |
| 2018/12/18 | 291,200 | 291,600 | 288,500 | 290,300 | 914 |
| 2018/12/17 | 293,200 | 293,600 | 291,000 | 291,500 | 912 |
| 2018/12/14 | 291,900 | 293,900 | 291,300 | 293,700 | 2,000 |
| 2018/12/13 | 289,300 | 290,000 | 288,200 | 289,500 | 1,142 |
| 2018/12/12 | 288,600 | 290,300 | 287,900 | 289,300 | 1,597 |
| 2018/12/11 | 288,200 | 289,900 | 287,500 | 289,200 | 1,300 |
| 2018/12/10 | 292,600 | 293,000 | 288,400 | 288,700 | 1,485 |
| 2018/12/07 | 292,000 | 294,700 | 290,300 | 292,700 | 2,035 |
| 2018/12/06 | 287,700 | 292,200 | 286,800 | 292,200 | 2,523 |
| 2018/12/05 | 285,300 | 290,500 | 284,700 | 289,600 | 1,872 |
| 2018/12/04 | 283,500 | 285,900 | 282,200 | 285,800 | 1,598 |
| 2018/12/03 | 284,700 | 285,200 | 281,700 | 282,700 | 1,950 |
| 2018/11/30 | 281,600 | 285,600 | 281,600 | 284,700 | 2,908 |
| 2018/11/29 | 285,200 | 285,200 | 281,000 | 281,500 | 1,636 |
| 2018/11/28 | 281,700 | 286,200 | 281,000 | 285,700 | 2,126 |
| 2018/11/27 | 281,100 | 282,600 | 277,600 | 281,400 | 2,406 |
| 2018/11/26 | 281,300 | 281,900 | 279,500 | 281,200 | 1,681 |
| 2018/11/22 | 278,500 | 282,800 | 277,800 | 281,100 | 2,004 |
| 2018/11/21 | 278,500 | 279,800 | 276,000 | 278,500 | 1,226 |
| 2018/11/20 | 277,300 | 278,900 | 275,300 | 278,300 | 1,109 |
| 2018/11/19 | 274,100 | 277,400 | 274,000 | 276,500 | 1,094 |
| 2018/11/16 | 277,000 | 277,200 | 273,900 | 274,100 | 1,023 |
| 2018/11/15 | 275,000 | 277,300 | 274,200 | 277,100 | 1,079 |
| 2018/11/14 | 276,100 | 277,600 | 273,500 | 275,500 | 870 |
| 2018/11/13 | 273,700 | 276,100 | 272,500 | 275,100 | 1,525 |
| 2018/11/12 | 271,200 | 274,300 | 271,200 | 274,200 | 1,160 |
| 2018/11/09 | 273,400 | 273,900 | 271,000 | 271,000 | 829 |
| 2018/11/08 | 274,500 | 276,400 | 272,200 | 273,800 | 821 |
| 2018/11/07 | 273,200 | 274,700 | 272,500 | 274,500 | 1,410 |
| 2018/11/06 | 270,300 | 273,900 | 270,100 | 273,300 | 1,109 |
| 2018/11/05 | 270,600 | 272,500 | 269,600 | 270,700 | 1,879 |
| 2018/11/02 | 271,700 | 273,900 | 270,100 | 272,400 | 1,744 |
| 2018/11/01 | 271,100 | 272,500 | 269,900 | 272,200 | 1,625 |
| 2018/10/31 | 272,000 | 272,800 | 269,600 | 270,100 | 2,159 |
| 2018/10/30 | 271,800 | 274,600 | 271,400 | 272,100 | 1,847 |
| 2018/10/29 | 269,800 | 273,700 | 269,800 | 271,800 | 1,531 |
| 2018/10/26 | 268,500 | 270,600 | 266,300 | 270,300 | 1,708 |
| 2018/10/25 | 267,500 | 270,100 | 266,100 | 267,900 | 1,730 |
| 2018/10/24 | 269,300 | 270,800 | 268,200 | 269,100 | 1,393 |
| 2018/10/23 | 269,200 | 270,300 | 267,600 | 269,000 | 1,213 |
| 2018/10/22 | 267,700 | 269,500 | 267,700 | 268,600 | 986 |
| 2018/10/19 | 267,900 | 269,700 | 266,600 | 267,700 | 1,529 |
| 2018/10/18 | 269,500 | 270,700 | 268,300 | 268,300 | 1,236 |
| 2018/10/17 | 267,800 | 270,900 | 267,800 | 269,400 | 1,238 |
| 2018/10/16 | 268,500 | 269,800 | 267,500 | 268,000 | 1,898 |
| 2018/10/15 | 268,800 | 270,800 | 268,000 | 268,000 | 1,772 |
| 2018/10/12 | 270,600 | 270,900 | 267,700 | 267,700 | 2,677 |
| 2018/10/11 | 269,300 | 271,200 | 266,400 | 270,000 | 2,383 |
| 2018/10/10 | 270,800 | 271,000 | 267,700 | 270,400 | 2,159 |
| 2018/10/09 | 269,300 | 273,700 | 268,800 | 270,700 | 2,528 |
| 2018/10/05 | 270,200 | 271,200 | 268,100 | 269,200 | 1,531 |
| 2018/10/04 | 268,800 | 272,300 | 268,400 | 270,900 | 1,813 |
| 2018/10/03 | 269,700 | 270,400 | 268,000 | 269,100 | 1,237 |
| 2018/10/02 | 267,200 | 271,300 | 265,800 | 269,700 | 2,007 |
| 2018/10/01 | 267,400 | 268,600 | 266,300 | 266,400 | 1,090 |
| 2018/09/28 | 268,600 | 269,600 | 267,300 | 267,400 | 2,990 |
| 2018/09/27 | 267,100 | 268,600 | 265,600 | 268,600 | 1,191 |
| 2018/09/26 | 265,400 | 268,600 | 264,100 | 267,800 | 1,383 |
| 2018/09/25 | 263,200 | 265,700 | 260,600 | 265,700 | 1,617 |
| 2018/09/21 | 264,900 | 265,600 | 261,600 | 264,300 | 3,856 |
| 2018/09/20 | 263,900 | 267,200 | 263,900 | 265,600 | 1,197 |
| 2018/09/19 | 261,300 | 263,900 | 260,500 | 263,900 | 1,583 |
| 2018/09/18 | 263,300 | 268,600 | 261,000 | 261,200 | 2,466 |
| 2018/09/14 | 263,600 | 264,800 | 262,800 | 263,500 | 2,127 |
| 2018/09/13 | 263,000 | 263,600 | 261,700 | 262,600 | 1,545 |
| 2018/09/12 | 261,000 | 263,200 | 260,800 | 263,200 | 1,284 |
| 2018/09/11 | 259,600 | 262,900 | 259,500 | 261,100 | 1,443 |
| 2018/09/10 | 259,600 | 261,600 | 259,000 | 259,200 | 1,381 |
| 2018/09/07 | 261,300 | 262,000 | 259,500 | 259,600 | 853 |
| 2018/09/06 | 259,100 | 261,500 | 258,900 | 261,500 | 1,136 |
| 2018/09/05 | 261,300 | 261,300 | 259,800 | 260,400 | 801 |
| 2018/09/04 | 259,800 | 261,700 | 259,100 | 261,300 | 904 |
| 2018/09/03 | 261,700 | 262,300 | 259,500 | 260,700 | 1,194 |
| 2018/08/31 | 258,300 | 262,500 | 257,600 | 262,000 | 1,812 |
| 2018/08/30 | 261,000 | 262,500 | 260,300 | 261,700 | 1,238 |
| 2018/08/29 | 259,100 | 261,100 | 258,300 | 261,100 | 1,120 |
| 2018/08/28 | 258,300 | 260,200 | 257,900 | 260,200 | 838 |
| 2018/08/27 | 258,000 | 259,700 | 257,800 | 259,000 | 785 |
| 2018/08/24 | 257,900 | 259,800 | 256,900 | 259,200 | 1,278 |
| 2018/08/23 | 259,100 | 260,200 | 258,000 | 258,000 | 544 |
| 2018/08/22 | 259,200 | 260,600 | 258,400 | 259,500 | 1,167 |
| 2018/08/21 | 261,100 | 261,700 | 258,300 | 260,400 | 936 |
| 2018/08/20 | 260,100 | 263,300 | 258,900 | 261,800 | 1,045 |
| 2018/08/17 | 261,300 | 261,800 | 260,100 | 260,100 | 671 |
| 2018/08/16 | 261,100 | 261,300 | 260,000 | 261,300 | 497 |
| 2018/08/15 | 261,300 | 261,800 | 260,200 | 261,100 | 738 |
| 2018/08/14 | 258,200 | 261,600 | 257,600 | 260,300 | 654 |
| 2018/08/13 | 258,100 | 260,300 | 257,300 | 258,200 | 596 |
| 2018/08/10 | 259,600 | 261,100 | 258,300 | 259,600 | 814 |
| 2018/08/09 | 260,600 | 260,700 | 258,200 | 259,200 | 1,169 |
| 2018/08/08 | 260,100 | 261,800 | 260,000 | 260,600 | 882 |
| 2018/08/07 | 261,000 | 262,200 | 259,400 | 261,300 | 702 |
| 2018/08/06 | 259,500 | 261,200 | 259,000 | 261,000 | 864 |
| 2018/08/03 | 262,100 | 262,800 | 259,500 | 259,500 | 1,092 |
| 2018/08/02 | 259,900 | 262,400 | 258,800 | 262,100 | 1,440 |
| 2018/08/01 | 260,500 | 261,400 | 259,200 | 259,300 | 1,137 |
| 2018/07/31 | 257,500 | 261,800 | 254,700 | 261,800 | 2,488 |
| 2018/07/30 | 259,000 | 261,100 | 257,100 | 257,300 | 3,071 |
| 2018/07/27 | 258,400 | 262,800 | 257,700 | 260,300 | 1,493 |
| 2018/07/26 | 263,900 | 264,600 | 261,500 | 264,100 | 1,905 |
| 2018/07/25 | 264,600 | 266,700 | 263,000 | 263,900 | 1,536 |
| 2018/07/24 | 263,700 | 265,100 | 262,500 | 263,100 | 1,565 |
| 2018/07/23 | 265,300 | 265,300 | 260,400 | 263,700 | 1,624 |
| 2018/07/20 | 266,000 | 266,100 | 262,600 | 265,300 | 843 |
| 2018/07/19 | 263,900 | 266,200 | 262,200 | 265,300 | 1,221 |
| 2018/07/18 | 265,900 | 265,900 | 263,700 | 263,800 | 886 |
| 2018/07/17 | 263,100 | 265,200 | 261,900 | 265,200 | 1,088 |
| 2018/07/13 | 263,400 | 264,400 | 262,300 | 263,000 | 1,115 |
| 2018/07/12 | 262,500 | 263,500 | 262,200 | 262,400 | 702 |
| 2018/07/11 | 264,100 | 264,800 | 261,700 | 262,500 | 1,148 |
| 2018/07/10 | 266,600 | 266,800 | 263,800 | 264,900 | 1,446 |
| 2018/07/09 | 262,900 | 266,800 | 262,900 | 266,000 | 893 |
| 2018/07/06 | 259,500 | 264,700 | 259,400 | 262,900 | 1,188 |
| 2018/07/05 | 260,600 | 261,700 | 259,200 | 260,100 | 2,248 |
| 2018/07/04 | 260,900 | 261,600 | 259,800 | 260,500 | 1,544 |
| 2018/07/03 | 261,800 | 262,300 | 259,500 | 261,900 | 1,582 |
| 2018/07/02 | 261,100 | 265,200 | 259,500 | 259,500 | 2,004 |
| 2018/06/29 | 261,900 | 264,900 | 260,900 | 261,000 | 1,860 |
| 2018/06/28 | 265,000 | 265,100 | 261,800 | 262,600 | 1,276 |
| 2018/06/27 | 267,300 | 268,100 | 263,600 | 265,000 | 1,973 |
| 2018/06/26 | 259,500 | 267,300 | 259,500 | 267,300 | 3,941 |
| 2018/06/25 | 261,600 | 262,700 | 259,400 | 259,400 | 1,977 |
| 2018/06/22 | 262,000 | 264,500 | 261,900 | 262,400 | 2,115 |
| 2018/06/21 | 258,800 | 262,200 | 258,300 | 261,000 | 2,654 |
| 2018/06/20 | 260,000 | 260,000 | 257,600 | 258,800 | 1,226 |
| 2018/06/19 | 256,400 | 259,600 | 254,000 | 259,000 | 2,358 |
| 2018/06/18 | 259,600 | 260,600 | 256,300 | 256,800 | 3,698 |
| 2018/06/15 | 258,500 | 266,600 | 254,900 | 259,300 | 26,896 |
| 2018/06/14 | 261,800 | 263,900 | 258,200 | 258,400 | 3,327 |
| 2018/06/13 | 261,500 | 264,100 | 259,900 | 260,600 | 3,024 |
| 2018/06/12 | 262,500 | 263,200 | 260,500 | 261,600 | 2,185 |
| 2018/06/11 | 264,100 | 264,100 | 262,100 | 263,100 | 1,652 |
| 2018/06/08 | 262,700 | 265,400 | 262,700 | 263,100 | 1,852 |
| 2018/06/07 | 261,700 | 263,400 | 260,100 | 262,700 | 1,753 |
| 2018/06/06 | 261,500 | 265,400 | 261,500 | 261,900 | 2,231 |
| 2018/06/05 | 263,100 | 265,600 | 261,400 | 262,100 | 2,173 |
| 2018/06/04 | 259,000 | 263,100 | 258,300 | 263,100 | 3,742 |
| 2018/06/01 | 258,100 | 259,700 | 257,500 | 257,900 | 2,246 |
| 2018/05/31 | 259,000 | 260,400 | 256,700 | 258,500 | 3,108 |
| 2018/05/30 | 256,700 | 258,800 | 255,900 | 258,800 | 1,708 |
| 2018/05/29 | 256,600 | 257,500 | 255,300 | 256,800 | 1,078 |
| 2018/05/28 | 256,000 | 257,400 | 255,000 | 255,600 | 824 |
| 2018/05/25 | 257,100 | 257,100 | 254,800 | 255,700 | 1,091 |
| 2018/05/24 | 255,000 | 257,500 | 254,900 | 256,900 | 2,045 |
| 2018/05/23 | 253,400 | 254,900 | 253,000 | 254,700 | 1,637 |
| 2018/05/22 | 251,700 | 253,100 | 251,200 | 253,000 | 1,323 |
| 2018/05/21 | 251,100 | 252,800 | 251,000 | 252,300 | 1,131 |
| 2018/05/18 | 253,000 | 253,000 | 250,800 | 251,100 | 749 |
| 2018/05/17 | 251,800 | 252,400 | 250,200 | 252,400 | 764 |
| 2018/05/16 | 251,000 | 252,400 | 250,100 | 250,600 | 1,088 |
| 2018/05/15 | 249,100 | 252,300 | 249,100 | 251,000 | 976 |
| 2018/05/14 | 249,800 | 251,400 | 249,700 | 250,000 | 506 |
| 2018/05/11 | 250,800 | 253,200 | 250,600 | 250,800 | 679 |
| 2018/05/10 | 250,200 | 252,100 | 246,900 | 251,800 | 1,485 |
| 2018/05/09 | 253,000 | 253,100 | 249,600 | 249,800 | 940 |
| 2018/05/08 | 251,200 | 253,300 | 251,200 | 251,900 | 1,643 |
| 2018/05/07 | 249,500 | 253,000 | 249,300 | 251,900 | 1,237 |
| 2018/05/02 | 252,600 | 252,600 | 249,500 | 249,500 | 828 |
| 2018/05/01 | 251,400 | 253,900 | 250,500 | 250,600 | 853 |
| 2018/04/27 | 249,200 | 250,900 | 249,200 | 250,900 | 771 |
| 2018/04/26 | 250,800 | 251,100 | 249,700 | 249,900 | 544 |
| 2018/04/25 | 250,800 | 251,000 | 249,100 | 250,900 | 741 |
| 2018/04/24 | 249,000 | 251,100 | 248,100 | 250,900 | 1,477 |
| 2018/04/23 | 246,900 | 248,400 | 245,900 | 248,200 | 1,027 |
| 2018/04/20 | 248,200 | 248,200 | 246,800 | 247,200 | 837 |
| 2018/04/19 | 246,800 | 248,300 | 246,100 | 247,800 | 734 |
| 2018/04/18 | 246,000 | 247,600 | 245,800 | 247,400 | 796 |
| 2018/04/17 | 243,900 | 245,500 | 243,300 | 245,500 | 854 |
| 2018/04/16 | 248,000 | 248,000 | 243,900 | 243,900 | 1,080 |
| 2018/04/13 | 247,200 | 247,900 | 245,300 | 247,000 | 1,127 |
| 2018/04/12 | 246,900 | 247,700 | 245,800 | 247,200 | 1,001 |
| 2018/04/11 | 249,900 | 249,900 | 245,700 | 246,900 | 1,361 |
| 2018/04/10 | 249,000 | 250,700 | 247,100 | 248,400 | 1,567 |
| 2018/04/09 | 247,300 | 248,500 | 245,400 | 245,500 | 1,036 |
| 2018/04/06 | 247,000 | 248,000 | 244,900 | 245,000 | 707 |
| 2018/04/05 | 247,800 | 250,400 | 246,200 | 247,000 | 1,138 |
| 2018/04/04 | 247,900 | 251,800 | 247,900 | 248,700 | 954 |
| 2018/04/03 | 251,200 | 251,200 | 248,400 | 249,000 | 547 |
| 2018/04/02 | 250,000 | 251,300 | 249,100 | 250,500 | 496 |
| 2018/03/30 | 248,600 | 252,300 | 248,400 | 249,000 | 1,601 |
| 2018/03/29 | 247,300 | 249,500 | 245,900 | 248,300 | 1,309 |
| 2018/03/28 | 245,000 | 247,600 | 244,300 | 245,000 | 1,664 |
| 2018/03/27 | 245,000 | 245,900 | 243,400 | 244,200 | 1,003 |
| 2018/03/26 | 246,000 | 248,400 | 244,000 | 244,800 | 1,734 |
| 2018/03/23 | 248,700 | 250,400 | 247,900 | 247,900 | 1,881 |
| 2018/03/22 | 247,900 | 249,800 | 247,400 | 248,900 | 1,189 |
| 2018/03/20 | 247,200 | 248,700 | 246,700 | 248,600 | 852 |
| 2018/03/19 | 246,400 | 249,000 | 245,600 | 247,300 | 1,562 |
| 2018/03/16 | 245,900 | 248,600 | 245,100 | 247,700 | 1,672 |
| 2018/03/15 | 240,800 | 246,500 | 240,800 | 245,900 | 2,247 |
| 2018/03/14 | 239,700 | 243,300 | 238,900 | 242,000 | 937 |
| 2018/03/13 | 237,600 | 241,900 | 236,200 | 240,000 | 1,506 |
| 2018/03/12 | 237,600 | 238,000 | 235,900 | 236,200 | 1,028 |
| 2018/03/09 | 238,300 | 238,900 | 234,900 | 235,000 | 1,655 |
| 2018/03/08 | 241,300 | 241,300 | 238,900 | 239,100 | 1,284 |
| 2018/03/07 | 239,100 | 242,100 | 238,700 | 239,100 | 1,874 |
| 2018/03/06 | 238,000 | 238,700 | 237,000 | 238,600 | 1,055 |
| 2018/03/05 | 235,500 | 238,800 | 233,000 | 234,700 | 1,240 |
| 2018/03/02 | 232,900 | 237,000 | 232,500 | 235,500 | 1,166 |
| 2018/03/01 | 237,100 | 239,500 | 233,700 | 233,900 | 1,623 |
| 2018/02/28 | 235,300 | 237,400 | 234,000 | 235,500 | 1,344 |
| 2018/02/27 | 238,000 | 238,900 | 235,800 | 236,600 | 1,311 |
| 2018/02/26 | 237,500 | 239,800 | 237,400 | 238,300 | 990 |
| 2018/02/23 | 235,400 | 237,700 | 234,600 | 237,500 | 1,285 |
| 2018/02/22 | 232,900 | 236,100 | 232,900 | 234,300 | 900 |
| 2018/02/21 | 235,600 | 237,800 | 232,800 | 233,900 | 1,112 |
| 2018/02/20 | 235,400 | 237,600 | 235,100 | 236,100 | 1,108 |
| 2018/02/19 | 232,400 | 235,500 | 232,300 | 234,700 | 818 |
| 2018/02/16 | 230,800 | 234,100 | 230,800 | 232,100 | 793 |
| 2018/02/15 | 228,700 | 230,900 | 227,800 | 230,000 | 1,552 |
| 2018/02/14 | 230,800 | 232,600 | 228,000 | 228,000 | 1,678 |
| 2018/02/13 | 231,000 | 234,800 | 231,000 | 231,100 | 1,437 |
| 2018/02/09 | 229,700 | 230,200 | 227,100 | 229,500 | 2,400 |
| 2018/02/08 | 231,300 | 234,300 | 231,300 | 232,400 | 2,581 |
| 2018/02/07 | 231,500 | 237,400 | 230,800 | 230,800 | 2,493 |
| 2018/02/06 | 226,300 | 233,300 | 226,300 | 231,500 | 3,750 |
| 2018/02/05 | 241,900 | 242,300 | 238,700 | 241,300 | 2,119 |
| 2018/02/02 | 239,800 | 244,500 | 239,600 | 244,000 | 9,040 |
| 2018/02/01 | 238,000 | 242,200 | 238,000 | 241,200 | 5,619 |
| 2018/01/31 | 238,100 | 239,500 | 236,200 | 239,300 | 2,293 |
| 2018/01/30 | 241,600 | 242,400 | 239,000 | 239,800 | 1,944 |
| 2018/01/29 | 246,000 | 246,600 | 241,800 | 242,300 | 3,026 |
| 2018/01/26 | 249,600 | 250,400 | 249,400 | 249,400 | 1,777 |
| 2018/01/25 | 249,900 | 251,800 | 248,400 | 249,600 | 1,398 |
| 2018/01/24 | 248,000 | 250,500 | 247,400 | 250,500 | 1,932 |
| 2018/01/23 | 248,400 | 248,400 | 246,200 | 248,000 | 2,014 |
| 2018/01/22 | 248,500 | 249,200 | 247,000 | 247,100 | 1,735 |
| 2018/01/19 | 245,200 | 247,400 | 245,200 | 246,600 | 2,380 |
| 2018/01/18 | 246,000 | 248,500 | 244,900 | 245,700 | 7,616 |
| 2018/01/17 | 242,800 | 244,300 | 242,400 | 243,800 | 3,714 |
| 2018/01/16 | 243,600 | 244,900 | 242,800 | 242,900 | 2,633 |
| 2018/01/15 | 241,800 | 245,600 | 241,800 | 244,800 | 2,295 |
| 2018/01/12 | 242,700 | 244,300 | 241,700 | 242,400 | 2,508 |
| 2018/01/11 | 241,400 | 243,700 | 241,400 | 242,700 | 2,220 |
| 2018/01/10 | 242,500 | 244,000 | 241,400 | 242,000 | 2,063 |
| 2018/01/09 | 237,300 | 244,200 | 237,300 | 242,300 | 3,578 |
| 2018/01/05 | 240,800 | 242,200 | 240,700 | 241,100 | 964 |
| 2018/01/04 | 239,700 | 241,200 | 239,200 | 240,100 | 1,474 |