ヒューリックリート投資法人(3295)の株価時系列情報
ヒューリックリート投資法人(3295)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 | 183,000 | 184,200 | 179,500 | 182,100 | 4,300 |
| 2014/12/29 | 179,900 | 183,000 | 175,500 | 182,100 | 3,540 |
| 2014/12/26 | 180,000 | 180,600 | 177,000 | 178,000 | 3,667 |
| 2014/12/25 | 178,200 | 179,900 | 177,100 | 177,300 | 2,369 |
| 2014/12/24 | 181,100 | 181,400 | 179,000 | 179,600 | 1,950 |
| 2014/12/22 | 182,400 | 183,100 | 178,100 | 178,900 | 2,228 |
| 2014/12/19 | 181,000 | 184,400 | 180,000 | 181,500 | 6,327 |
| 2014/12/18 | 177,500 | 180,800 | 177,000 | 178,100 | 2,565 |
| 2014/12/17 | 180,100 | 180,800 | 176,800 | 177,500 | 2,604 |
| 2014/12/16 | 177,200 | 180,800 | 177,200 | 179,800 | 2,450 |
| 2014/12/15 | 178,000 | 181,000 | 177,000 | 179,400 | 2,157 |
| 2014/12/12 | 179,400 | 180,500 | 175,600 | 175,600 | 3,097 |
| 2014/12/11 | 174,900 | 179,000 | 173,900 | 179,000 | 2,438 |
| 2014/12/10 | 175,400 | 179,200 | 173,800 | 175,800 | 3,431 |
| 2014/12/09 | 178,500 | 180,000 | 177,700 | 179,400 | 4,257 |
| 2014/12/08 | 179,700 | 182,000 | 179,100 | 181,500 | 2,280 |
| 2014/12/05 | 179,000 | 182,300 | 178,100 | 180,300 | 2,415 |
| 2014/12/04 | 183,500 | 185,000 | 181,000 | 181,600 | 2,257 |
| 2014/12/03 | 184,600 | 186,900 | 181,800 | 185,000 | 3,497 |
| 2014/12/02 | 182,800 | 184,900 | 182,800 | 184,000 | 2,101 |
| 2014/12/01 | 179,900 | 184,500 | 179,800 | 183,500 | 3,885 |
| 2014/11/28 | 176,800 | 182,500 | 176,800 | 182,100 | 4,310 |
| 2014/11/27 | 173,800 | 177,100 | 173,500 | 176,000 | 2,944 |
| 2014/11/26 | 172,600 | 174,200 | 172,400 | 173,000 | 3,291 |
| 2014/11/25 | 172,700 | 174,200 | 172,400 | 174,200 | 4,472 |
| 2014/11/21 | 173,400 | 174,300 | 172,500 | 174,300 | 2,978 |
| 2014/11/20 | 172,200 | 174,800 | 171,300 | 173,800 | 2,926 |
| 2014/11/19 | 172,800 | 172,800 | 170,600 | 172,000 | 2,047 |
| 2014/11/18 | 170,700 | 174,200 | 170,200 | 171,500 | 4,516 |
| 2014/11/17 | 170,800 | 171,300 | 168,600 | 170,700 | 7,204 |
| 2014/11/14 | 169,400 | 171,700 | 169,000 | 170,900 | 4,671 |
| 2014/11/13 | 168,100 | 169,200 | 167,300 | 168,900 | 2,313 |
| 2014/11/12 | 165,500 | 169,300 | 164,300 | 168,700 | 7,778 |
| 2014/11/11 | 165,300 | 166,400 | 161,500 | 165,000 | 6,577 |
| 2014/11/10 | 166,000 | 167,900 | 164,600 | 165,200 | 4,754 |
| 2014/11/07 | 169,500 | 170,700 | 164,000 | 166,000 | 26,706 |
| 2014/11/06 | 167,700 | 168,600 | 160,600 | 161,500 | 14,690 |
| 2014/11/05 | 169,200 | 169,800 | 166,700 | 167,800 | 11,231 |
| 2014/11/04 | 171,100 | 173,900 | 167,600 | 170,500 | 11,236 |
| 2014/10/31 | 157,900 | 168,800 | 157,500 | 167,100 | 14,822 |
| 2014/10/30 | 156,700 | 161,000 | 155,700 | 157,400 | 27,817 |
| 2014/10/29 | 155,200 | 156,100 | 153,600 | 154,000 | 5,003 |
| 2014/10/28 | 156,800 | 157,800 | 155,900 | 156,100 | 1,427 |
| 2014/10/27 | 158,900 | 159,100 | 156,800 | 156,800 | 1,353 |
| 2014/10/24 | 158,300 | 159,000 | 158,000 | 158,900 | 1,808 |
| 2014/10/23 | 157,600 | 159,000 | 157,400 | 157,500 | 1,385 |
| 2014/10/22 | 159,900 | 159,900 | 156,800 | 159,600 | 948 |
| 2014/10/21 | 160,200 | 161,000 | 156,500 | 157,500 | 2,064 |
| 2014/10/20 | 159,800 | 163,000 | 158,700 | 161,600 | 2,463 |
| 2014/10/17 | 161,400 | 165,500 | 156,300 | 156,800 | 4,075 |
| 2014/10/16 | 160,800 | 163,900 | 158,600 | 162,600 | 5,794 |
| 2014/10/15 | 172,000 | 172,000 | 164,500 | 164,800 | 8,089 |
| 2014/10/14 | 176,400 | 178,000 | 174,400 | 175,900 | 1,348 |
| 2014/10/10 | 176,200 | 179,000 | 175,900 | 178,600 | 656 |
| 2014/10/09 | 180,000 | 181,000 | 177,600 | 178,300 | 826 |
| 2014/10/08 | 178,500 | 181,300 | 177,700 | 181,300 | 970 |
| 2014/10/07 | 180,400 | 182,400 | 179,400 | 181,100 | 1,032 |
| 2014/10/06 | 178,100 | 182,500 | 178,000 | 181,600 | 1,761 |
| 2014/10/03 | 179,100 | 179,800 | 176,100 | 179,200 | 2,171 |
| 2014/10/02 | 176,200 | 179,500 | 174,800 | 175,600 | 1,828 |
| 2014/10/01 | 179,700 | 180,000 | 175,100 | 179,600 | 1,625 |
| 2014/09/30 | 174,200 | 179,700 | 174,200 | 176,100 | 1,775 |
| 2014/09/29 | 177,400 | 178,300 | 176,700 | 178,200 | 973 |
| 2014/09/26 | 177,400 | 177,400 | 175,200 | 177,300 | 763 |
| 2014/09/25 | 176,900 | 177,400 | 176,000 | 176,600 | 916 |
| 2014/09/24 | 177,700 | 177,700 | 175,300 | 176,800 | 807 |
| 2014/09/22 | 176,000 | 177,700 | 174,800 | 177,000 | 997 |
| 2014/09/19 | 174,400 | 174,800 | 173,300 | 174,800 | 947 |
| 2014/09/18 | 177,100 | 177,100 | 174,500 | 174,600 | 976 |
| 2014/09/17 | 176,100 | 176,100 | 173,500 | 173,700 | 1,619 |
| 2014/09/16 | 176,200 | 176,800 | 173,800 | 173,800 | 1,339 |
| 2014/09/12 | 178,900 | 178,900 | 175,600 | 176,800 | 872 |
| 2014/09/11 | 176,900 | 178,900 | 175,600 | 177,000 | 1,138 |
| 2014/09/10 | 176,900 | 177,900 | 174,500 | 177,600 | 1,172 |
| 2014/09/09 | 174,500 | 175,900 | 174,100 | 175,000 | 956 |
| 2014/09/08 | 177,300 | 177,700 | 174,700 | 175,000 | 816 |
| 2014/09/05 | 178,800 | 180,500 | 176,700 | 178,000 | 1,460 |
| 2014/09/04 | 180,900 | 181,400 | 179,000 | 180,200 | 1,064 |
| 2014/09/03 | 177,800 | 181,300 | 177,600 | 179,600 | 2,281 |
| 2014/09/02 | 177,700 | 178,100 | 176,700 | 177,800 | 1,145 |
| 2014/09/01 | 176,400 | 177,700 | 174,500 | 176,700 | 1,074 |
| 2014/08/29 | 174,100 | 176,400 | 173,400 | 176,400 | 1,243 |
| 2014/08/28 | 175,500 | 175,900 | 173,800 | 175,500 | 1,607 |
| 2014/08/27 | 172,700 | 177,500 | 172,700 | 175,600 | 1,102 |
| 2014/08/26 | 173,200 | 175,000 | 173,000 | 174,900 | 923 |
| 2014/08/25 | 175,200 | 176,000 | 174,500 | 174,700 | 711 |
| 2014/08/22 | 178,000 | 178,000 | 174,400 | 175,500 | 990 |
| 2014/08/21 | 178,500 | 178,500 | 177,000 | 178,200 | 866 |
| 2014/08/20 | 178,200 | 178,600 | 176,200 | 177,600 | 533 |
| 2014/08/19 | 179,800 | 179,800 | 178,100 | 178,200 | 591 |
| 2014/08/18 | 179,400 | 179,400 | 178,000 | 179,000 | 602 |
| 2014/08/15 | 179,100 | 179,300 | 176,500 | 177,400 | 675 |
| 2014/08/14 | 177,100 | 180,000 | 175,900 | 178,900 | 1,075 |
| 2014/08/13 | 174,600 | 177,500 | 174,400 | 176,700 | 1,292 |
| 2014/08/12 | 173,900 | 176,000 | 171,300 | 175,300 | 1,651 |
| 2014/08/11 | 172,200 | 174,200 | 170,900 | 171,100 | 2,714 |
| 2014/08/08 | 173,200 | 175,700 | 170,500 | 171,000 | 3,203 |
| 2014/08/07 | 175,000 | 178,700 | 171,400 | 173,100 | 4,046 |
| 2014/08/06 | 180,000 | 182,000 | 177,700 | 178,600 | 2,138 |
| 2014/08/05 | 180,800 | 181,700 | 180,100 | 181,500 | 1,715 |
| 2014/08/04 | 180,000 | 181,000 | 179,000 | 180,600 | 1,888 |
| 2014/08/01 | 179,300 | 180,200 | 178,100 | 180,200 | 2,248 |
| 2014/07/31 | 177,100 | 179,500 | 176,200 | 177,200 | 2,034 |
| 2014/07/30 | 174,500 | 179,500 | 174,300 | 176,700 | 1,978 |
| 2014/07/29 | 179,400 | 179,400 | 174,000 | 175,800 | 2,140 |
| 2014/07/28 | 180,000 | 181,600 | 177,100 | 177,700 | 3,680 |
| 2014/07/25 | 172,500 | 173,700 | 170,900 | 172,900 | 1,611 |
| 2014/07/24 | 171,300 | 172,100 | 168,100 | 170,900 | 2,615 |
| 2014/07/23 | 171,900 | 173,000 | 167,200 | 171,300 | 1,987 |
| 2014/07/22 | 170,000 | 172,000 | 167,800 | 172,000 | 1,575 |
| 2014/07/18 | 165,200 | 168,300 | 164,700 | 167,400 | 2,283 |
| 2014/07/17 | 166,900 | 166,900 | 163,800 | 165,200 | 2,216 |
| 2014/07/16 | 166,000 | 168,600 | 163,800 | 166,100 | 2,101 |
| 2014/07/15 | 164,500 | 167,200 | 161,500 | 165,500 | 3,054 |
| 2014/07/14 | 160,900 | 163,400 | 159,100 | 163,200 | 2,101 |
| 2014/07/11 | 156,700 | 162,000 | 156,700 | 162,000 | 3,068 |
| 2014/07/10 | 157,300 | 159,400 | 156,700 | 159,400 | 3,077 |
| 2014/07/09 | 157,000 | 157,800 | 156,100 | 157,100 | 2,398 |
| 2014/07/08 | 157,800 | 158,600 | 156,400 | 158,000 | 1,834 |
| 2014/07/07 | 158,800 | 158,900 | 155,600 | 157,400 | 1,331 |
| 2014/07/04 | 160,000 | 160,000 | 156,500 | 156,900 | 2,640 |
| 2014/07/03 | 157,000 | 159,300 | 156,100 | 158,300 | 2,541 |
| 2014/07/02 | 159,400 | 159,400 | 154,100 | 154,100 | 2,775 |
| 2014/07/01 | 161,000 | 161,000 | 157,900 | 157,900 | 2,987 |
| 2014/06/30 | 159,000 | 161,000 | 157,900 | 160,900 | 1,529 |
| 2014/06/27 | 158,000 | 160,000 | 156,400 | 159,100 | 2,553 |
| 2014/06/26 | 155,000 | 159,700 | 153,100 | 156,500 | 2,993 |
| 2014/06/25 | 153,700 | 155,000 | 153,600 | 155,000 | 1,542 |
| 2014/06/24 | 149,800 | 154,400 | 149,800 | 153,600 | 2,276 |
| 2014/06/23 | 152,900 | 153,900 | 151,700 | 152,700 | 1,670 |
| 2014/06/20 | 150,400 | 152,500 | 149,700 | 152,500 | 2,044 |
| 2014/06/19 | 149,700 | 152,700 | 149,600 | 151,500 | 2,509 |
| 2014/06/18 | 150,200 | 151,000 | 149,000 | 149,600 | 2,383 |
| 2014/06/17 | 149,500 | 150,100 | 149,000 | 149,400 | 1,364 |
| 2014/06/16 | 150,500 | 151,400 | 149,600 | 149,600 | 2,268 |
| 2014/06/13 | 150,200 | 150,600 | 149,200 | 149,600 | 1,864 |
| 2014/06/12 | 149,100 | 150,400 | 149,100 | 150,200 | 1,401 |
| 2014/06/11 | 149,700 | 150,000 | 149,000 | 150,000 | 975 |
| 2014/06/10 | 149,400 | 149,800 | 147,800 | 148,800 | 1,451 |
| 2014/06/09 | 149,100 | 150,500 | 148,500 | 149,100 | 1,164 |
| 2014/06/06 | 147,300 | 150,000 | 147,300 | 149,800 | 2,633 |
| 2014/06/05 | 147,200 | 148,400 | 144,200 | 146,700 | 1,171 |
| 2014/06/04 | 149,700 | 150,300 | 146,700 | 147,000 | 1,861 |
| 2014/06/03 | 149,800 | 150,600 | 143,900 | 149,100 | 3,653 |
| 2014/06/02 | 150,900 | 151,800 | 148,800 | 150,500 | 2,138 |
| 2014/05/30 | 148,100 | 150,000 | 146,200 | 150,000 | 9,646 |
| 2014/05/29 | 147,800 | 148,000 | 143,000 | 148,000 | 1,388 |
| 2014/05/28 | 148,000 | 148,700 | 147,300 | 147,800 | 1,968 |
| 2014/05/27 | 146,900 | 148,000 | 146,200 | 147,400 | 1,360 |
| 2014/05/26 | 146,900 | 148,000 | 146,300 | 147,000 | 882 |
| 2014/05/23 | 147,300 | 148,000 | 145,800 | 146,800 | 1,098 |
| 2014/05/22 | 148,000 | 148,600 | 147,100 | 147,300 | 1,359 |
| 2014/05/21 | 147,000 | 147,900 | 145,300 | 147,400 | 2,171 |
| 2014/05/20 | 146,600 | 148,500 | 145,100 | 146,900 | 1,154 |
| 2014/05/19 | 147,100 | 148,100 | 146,900 | 147,000 | 867 |
| 2014/05/16 | 147,200 | 149,500 | 146,800 | 148,200 | 2,935 |
| 2014/05/15 | 146,000 | 147,900 | 145,400 | 146,800 | 3,441 |
| 2014/05/14 | 144,000 | 145,000 | 142,700 | 145,000 | 2,330 |
| 2014/05/13 | 143,900 | 144,300 | 142,000 | 143,100 | 1,339 |
| 2014/05/12 | 143,000 | 144,000 | 141,100 | 142,000 | 954 |
| 2014/05/09 | 142,000 | 143,000 | 141,000 | 142,500 | 1,763 |
| 2014/05/08 | 143,000 | 143,000 | 141,600 | 141,800 | 1,052 |
| 2014/05/07 | 140,700 | 142,900 | 140,500 | 141,800 | 1,835 |
| 2014/05/02 | 142,200 | 143,100 | 140,400 | 140,900 | 2,234 |
| 2014/05/01 | 143,900 | 144,500 | 142,500 | 142,600 | 2,072 |
| 2014/04/30 | 142,800 | 143,800 | 141,400 | 142,700 | 2,422 |
| 2014/04/28 | 141,000 | 142,900 | 140,400 | 141,200 | 1,993 |
| 2014/04/25 | 142,200 | 144,500 | 140,700 | 141,000 | 2,395 |
| 2014/04/24 | 141,500 | 144,400 | 140,500 | 144,400 | 4,249 |
| 2014/04/23 | 140,100 | 141,500 | 139,800 | 141,500 | 1,938 |
| 2014/04/22 | 138,200 | 140,100 | 138,200 | 140,000 | 4,612 |
| 2014/04/21 | 138,000 | 139,100 | 137,900 | 138,000 | 838 |
| 2014/04/18 | 137,200 | 140,000 | 137,200 | 139,100 | 2,755 |
| 2014/04/17 | 138,400 | 139,400 | 138,000 | 138,000 | 2,553 |
| 2014/04/16 | 138,100 | 139,600 | 137,500 | 138,400 | 3,306 |
| 2014/04/15 | 138,000 | 138,400 | 137,500 | 137,500 | 1,811 |
| 2014/04/14 | 137,200 | 138,500 | 137,000 | 138,000 | 2,312 |
| 2014/04/11 | 135,600 | 138,300 | 135,500 | 138,200 | 5,476 |
| 2014/04/10 | 139,700 | 139,800 | 137,400 | 137,500 | 6,885 |
| 2014/04/09 | 134,200 | 137,900 | 133,300 | 137,500 | 6,766 |
| 2014/04/08 | 137,700 | 137,700 | 135,000 | 136,600 | 4,582 |
| 2014/04/07 | 138,400 | 139,300 | 138,200 | 138,200 | 3,104 |
| 2014/04/04 | 139,300 | 140,000 | 138,800 | 138,800 | 3,480 |
| 2014/04/03 | 140,000 | 140,800 | 139,300 | 139,300 | 3,241 |
| 2014/04/02 | 139,300 | 141,000 | 139,300 | 140,300 | 6,301 |
| 2014/04/01 | 139,700 | 140,800 | 138,200 | 139,900 | 8,361 |
| 2014/03/31 | 141,000 | 141,700 | 138,200 | 141,000 | 45,545 |
| 2014/03/28 | 148,000 | 148,000 | 139,900 | 143,500 | 75,994 |
| 2014/03/27 | 148,000 | 148,400 | 144,400 | 145,000 | 28,905 |
| 2014/03/26 | 150,000 | 151,000 | 149,200 | 149,600 | 18,064 |
| 2014/03/25 | 151,900 | 152,500 | 146,000 | 148,500 | 13,856 |
| 2014/03/24 | 146,000 | 153,500 | 146,000 | 152,300 | 17,676 |
| 2014/03/20 | 141,800 | 144,900 | 140,200 | 144,600 | 9,743 |
| 2014/03/19 | 144,000 | 145,300 | 140,100 | 141,600 | 6,245 |
| 2014/03/18 | 143,400 | 145,800 | 143,100 | 145,200 | 6,308 |
| 2014/03/17 | 143,100 | 145,000 | 142,000 | 142,000 | 8,413 |
| 2014/03/14 | 146,900 | 147,700 | 143,500 | 144,800 | 8,694 |
| 2014/03/13 | 150,100 | 151,500 | 148,100 | 148,700 | 7,840 |
| 2014/03/12 | 148,400 | 150,000 | 147,900 | 149,600 | 10,976 |
| 2014/03/11 | 146,300 | 149,300 | 146,300 | 148,300 | 7,694 |
| 2014/03/10 | 144,900 | 148,400 | 144,700 | 148,100 | 8,531 |
| 2014/03/07 | 143,000 | 145,000 | 142,300 | 144,500 | 5,869 |
| 2014/03/06 | 141,200 | 142,900 | 140,900 | 142,900 | 4,943 |
| 2014/03/05 | 140,900 | 141,900 | 140,700 | 141,200 | 5,127 |
| 2014/03/04 | 140,600 | 141,700 | 140,200 | 141,300 | 4,295 |
| 2014/03/03 | 140,000 | 142,300 | 138,700 | 142,300 | 6,580 |
| 2014/02/28 | 138,800 | 139,500 | 137,200 | 138,200 | 8,504 |
| 2014/02/27 | 141,400 | 141,600 | 139,000 | 139,500 | 8,948 |
| 2014/02/26 | 140,100 | 142,500 | 140,100 | 142,300 | 9,515 |
| 2014/02/25 | 140,000 | 140,900 | 139,700 | 140,500 | 7,369 |
| 2014/02/24 | 139,000 | 139,900 | 139,000 | 139,900 | 6,833 |
| 2014/02/21 | 139,000 | 139,800 | 138,700 | 139,100 | 6,966 |
| 2014/02/20 | 138,500 | 139,400 | 138,400 | 138,700 | 8,262 |
| 2014/02/19 | 137,900 | 138,500 | 137,500 | 138,300 | 8,249 |
| 2014/02/18 | 138,500 | 138,800 | 136,700 | 138,100 | 11,375 |
| 2014/02/17 | 135,300 | 138,500 | 135,300 | 138,500 | 13,518 |
| 2014/02/14 | 131,500 | 136,200 | 131,300 | 134,500 | 19,627 |
| 2014/02/13 | 130,000 | 133,000 | 129,700 | 131,700 | 21,313 |
| 2014/02/12 | 130,900 | 131,000 | 129,900 | 130,100 | 18,796 |
| 2014/02/10 | 132,000 | 132,000 | 128,500 | 130,000 | 36,335 |
| 2014/02/07 | 122,000 | 130,700 | 122,000 | 130,500 | 209,930 |