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 |
|---|---|---|---|---|---|
| 2015/12/30 | 167,000 | 169,500 | 166,400 | 168,500 | 1,322 |
| 2015/12/29 | 165,500 | 167,200 | 165,500 | 167,000 | 508 |
| 2015/12/28 | 166,000 | 166,900 | 164,800 | 166,800 | 990 |
| 2015/12/25 | 165,800 | 166,400 | 164,000 | 165,700 | 1,043 |
| 2015/12/24 | 164,000 | 166,700 | 163,900 | 166,700 | 2,112 |
| 2015/12/22 | 165,000 | 165,600 | 164,000 | 164,400 | 1,179 |
| 2015/12/21 | 162,400 | 166,400 | 160,900 | 164,900 | 1,782 |
| 2015/12/18 | 162,000 | 164,500 | 161,100 | 161,900 | 3,005 |
| 2015/12/17 | 162,900 | 163,200 | 160,200 | 163,100 | 4,218 |
| 2015/12/16 | 159,500 | 162,400 | 157,100 | 160,500 | 2,961 |
| 2015/12/15 | 162,300 | 163,000 | 155,500 | 157,000 | 2,745 |
| 2015/12/14 | 163,900 | 164,600 | 162,100 | 163,600 | 1,214 |
| 2015/12/11 | 166,000 | 166,500 | 165,100 | 165,700 | 1,728 |
| 2015/12/10 | 164,700 | 167,100 | 164,300 | 166,500 | 2,515 |
| 2015/12/09 | 168,000 | 169,000 | 164,800 | 165,000 | 1,359 |
| 2015/12/08 | 166,000 | 169,200 | 166,000 | 169,000 | 2,959 |
| 2015/12/07 | 164,000 | 166,900 | 163,400 | 165,900 | 1,631 |
| 2015/12/04 | 162,000 | 165,600 | 162,000 | 164,000 | 1,085 |
| 2015/12/03 | 162,000 | 165,300 | 160,200 | 164,100 | 1,288 |
| 2015/12/02 | 162,200 | 165,800 | 162,200 | 163,500 | 1,086 |
| 2015/12/01 | 166,400 | 166,400 | 161,100 | 162,800 | 1,896 |
| 2015/11/30 | 162,000 | 166,500 | 162,000 | 164,800 | 1,178 |
| 2015/11/27 | 161,500 | 165,700 | 161,100 | 165,000 | 1,996 |
| 2015/11/26 | 160,400 | 163,000 | 160,300 | 162,100 | 1,851 |
| 2015/11/25 | 161,100 | 163,400 | 160,300 | 160,600 | 1,423 |
| 2015/11/24 | 161,800 | 162,400 | 160,900 | 161,100 | 682 |
| 2015/11/20 | 161,300 | 163,500 | 160,500 | 162,100 | 830 |
| 2015/11/19 | 160,300 | 163,200 | 159,700 | 161,600 | 1,083 |
| 2015/11/18 | 161,500 | 161,600 | 158,700 | 158,700 | 538 |
| 2015/11/17 | 158,700 | 162,800 | 158,700 | 159,900 | 1,745 |
| 2015/11/16 | 160,800 | 162,100 | 158,900 | 159,600 | 1,113 |
| 2015/11/13 | 158,800 | 161,500 | 158,100 | 161,500 | 1,180 |
| 2015/11/12 | 157,700 | 161,500 | 157,700 | 160,200 | 1,474 |
| 2015/11/11 | 160,600 | 160,800 | 157,700 | 157,700 | 1,163 |
| 2015/11/10 | 157,100 | 162,000 | 155,500 | 161,900 | 2,268 |
| 2015/11/09 | 159,500 | 160,500 | 158,000 | 158,000 | 994 |
| 2015/11/06 | 160,100 | 160,900 | 156,500 | 160,300 | 1,139 |
| 2015/11/05 | 156,500 | 160,000 | 156,000 | 159,900 | 1,968 |
| 2015/11/04 | 161,000 | 161,200 | 154,200 | 155,400 | 3,141 |
| 2015/11/02 | 156,600 | 161,900 | 155,200 | 160,800 | 2,010 |
| 2015/10/30 | 158,200 | 161,400 | 156,000 | 159,000 | 2,356 |
| 2015/10/29 | 160,100 | 163,000 | 158,700 | 160,200 | 2,410 |
| 2015/10/28 | 163,000 | 163,800 | 159,600 | 160,000 | 3,406 |
| 2015/10/27 | 157,200 | 162,000 | 157,200 | 162,000 | 2,877 |
| 2015/10/26 | 158,400 | 158,500 | 154,000 | 156,500 | 3,110 |
| 2015/10/23 | 152,900 | 157,800 | 151,900 | 157,500 | 3,349 |
| 2015/10/22 | 149,500 | 152,100 | 149,300 | 151,100 | 2,987 |
| 2015/10/21 | 149,100 | 150,500 | 146,700 | 148,200 | 4,209 |
| 2015/10/20 | 155,000 | 155,900 | 144,600 | 146,900 | 4,954 |
| 2015/10/19 | 158,300 | 160,000 | 152,700 | 154,800 | 3,367 |
| 2015/10/16 | 154,100 | 158,900 | 154,100 | 157,800 | 1,785 |
| 2015/10/15 | 159,000 | 160,600 | 156,200 | 157,100 | 3,282 |
| 2015/10/14 | 156,100 | 159,700 | 155,100 | 159,600 | 2,619 |
| 2015/10/13 | 154,200 | 156,100 | 152,400 | 153,700 | 1,762 |
| 2015/10/09 | 151,500 | 153,100 | 151,200 | 152,000 | 2,420 |
| 2015/10/08 | 152,100 | 153,000 | 150,500 | 150,500 | 4,673 |
| 2015/10/07 | 156,200 | 156,300 | 151,700 | 152,600 | 4,065 |
| 2015/10/06 | 158,200 | 161,000 | 155,200 | 157,100 | 3,972 |
| 2015/10/05 | 158,500 | 158,500 | 154,300 | 157,000 | 3,893 |
| 2015/10/02 | 156,600 | 157,900 | 154,100 | 155,600 | 2,823 |
| 2015/10/01 | 156,200 | 157,400 | 153,400 | 154,500 | 4,804 |
| 2015/09/30 | 151,600 | 158,400 | 148,900 | 158,000 | 5,740 |
| 2015/09/29 | 154,200 | 154,700 | 144,500 | 148,600 | 4,622 |
| 2015/09/28 | 156,000 | 157,600 | 154,000 | 155,500 | 2,775 |
| 2015/09/25 | 148,900 | 157,000 | 148,000 | 156,200 | 3,423 |
| 2015/09/24 | 144,600 | 148,800 | 144,300 | 147,500 | 2,900 |
| 2015/09/18 | 146,000 | 147,000 | 145,500 | 145,900 | 2,798 |
| 2015/09/17 | 141,200 | 147,400 | 140,600 | 145,700 | 3,230 |
| 2015/09/16 | 142,900 | 143,700 | 140,700 | 141,800 | 2,713 |
| 2015/09/15 | 142,400 | 143,700 | 140,000 | 143,000 | 4,020 |
| 2015/09/14 | 138,400 | 142,800 | 138,400 | 141,000 | 4,391 |
| 2015/09/11 | 134,700 | 141,400 | 134,700 | 141,000 | 4,136 |
| 2015/09/10 | 129,100 | 131,900 | 128,700 | 131,800 | 2,816 |
| 2015/09/09 | 130,000 | 131,500 | 128,100 | 129,100 | 2,945 |
| 2015/09/08 | 128,800 | 129,800 | 127,500 | 127,600 | 4,439 |
| 2015/09/07 | 130,000 | 132,500 | 128,800 | 129,000 | 3,578 |
| 2015/09/04 | 134,600 | 136,200 | 132,000 | 132,400 | 1,940 |
| 2015/09/03 | 134,600 | 136,700 | 133,900 | 134,600 | 2,021 |
| 2015/09/02 | 136,500 | 139,800 | 132,900 | 133,400 | 3,811 |
| 2015/09/01 | 140,000 | 140,700 | 137,000 | 137,000 | 4,080 |
| 2015/08/31 | 141,500 | 144,300 | 139,600 | 140,500 | 4,929 |
| 2015/08/28 | 139,300 | 140,500 | 138,600 | 139,200 | 2,321 |
| 2015/08/27 | 138,600 | 141,700 | 135,900 | 136,300 | 4,106 |
| 2015/08/26 | 138,300 | 141,800 | 136,800 | 138,800 | 5,137 |
| 2015/08/25 | 135,400 | 144,700 | 133,300 | 134,400 | 5,823 |
| 2015/08/24 | 150,000 | 152,300 | 139,800 | 143,000 | 3,053 |
| 2015/08/21 | 153,100 | 154,700 | 152,500 | 153,500 | 1,364 |
| 2015/08/20 | 155,100 | 156,600 | 153,100 | 154,400 | 2,142 |
| 2015/08/19 | 157,300 | 157,400 | 155,200 | 155,500 | 1,825 |
| 2015/08/18 | 157,100 | 157,900 | 156,700 | 157,100 | 1,175 |
| 2015/08/17 | 160,400 | 160,400 | 156,100 | 157,000 | 1,151 |
| 2015/08/14 | 159,700 | 159,800 | 157,700 | 159,400 | 1,553 |
| 2015/08/13 | 160,800 | 162,000 | 159,200 | 159,600 | 1,063 |
| 2015/08/12 | 163,000 | 164,000 | 160,100 | 162,000 | 2,257 |
| 2015/08/11 | 165,400 | 165,800 | 160,800 | 164,100 | 3,799 |
| 2015/08/10 | 168,200 | 168,600 | 167,000 | 167,400 | 731 |
| 2015/08/07 | 167,500 | 169,500 | 166,700 | 167,800 | 2,221 |
| 2015/08/06 | 166,500 | 167,700 | 165,200 | 167,700 | 3,172 |
| 2015/08/05 | 164,200 | 167,300 | 164,000 | 167,000 | 1,854 |
| 2015/08/04 | 165,000 | 165,500 | 163,900 | 165,400 | 1,256 |
| 2015/08/03 | 162,500 | 165,700 | 162,500 | 164,800 | 1,829 |
| 2015/07/31 | 161,000 | 164,000 | 161,000 | 163,900 | 1,610 |
| 2015/07/30 | 160,000 | 160,600 | 159,400 | 159,700 | 1,057 |
| 2015/07/29 | 158,200 | 161,800 | 158,200 | 159,800 | 2,477 |
| 2015/07/28 | 159,100 | 160,700 | 156,400 | 160,500 | 1,614 |
| 2015/07/27 | 159,500 | 161,900 | 158,300 | 159,500 | 2,364 |
| 2015/07/24 | 159,500 | 162,400 | 159,200 | 160,900 | 4,942 |
| 2015/07/23 | 161,300 | 161,300 | 156,700 | 158,000 | 2,443 |
| 2015/07/22 | 161,000 | 162,400 | 158,200 | 162,000 | 2,585 |
| 2015/07/21 | 165,200 | 165,800 | 161,400 | 163,400 | 2,363 |
| 2015/07/17 | 166,000 | 167,600 | 161,600 | 163,400 | 3,412 |
| 2015/07/16 | 158,000 | 163,600 | 158,000 | 163,400 | 3,312 |
| 2015/07/15 | 157,200 | 160,900 | 157,200 | 158,000 | 2,518 |
| 2015/07/14 | 155,600 | 159,700 | 153,100 | 156,900 | 4,697 |
| 2015/07/13 | 158,000 | 158,000 | 153,100 | 154,700 | 2,499 |
| 2015/07/10 | 155,100 | 157,900 | 150,300 | 152,200 | 5,002 |
| 2015/07/09 | 155,500 | 157,700 | 150,000 | 154,900 | 6,229 |
| 2015/07/08 | 163,100 | 163,900 | 160,600 | 162,400 | 2,708 |
| 2015/07/07 | 165,300 | 166,100 | 161,000 | 163,700 | 2,343 |
| 2015/07/06 | 167,400 | 168,000 | 163,300 | 164,900 | 2,052 |
| 2015/07/03 | 173,000 | 173,300 | 168,500 | 169,100 | 1,333 |
| 2015/07/02 | 174,500 | 177,300 | 168,000 | 171,400 | 2,872 |
| 2015/07/01 | 172,700 | 174,900 | 168,000 | 173,100 | 3,848 |
| 2015/06/30 | 174,800 | 175,600 | 172,000 | 174,400 | 1,881 |
| 2015/06/29 | 172,400 | 175,700 | 170,700 | 175,200 | 2,078 |
| 2015/06/26 | 174,700 | 176,000 | 173,200 | 174,300 | 2,227 |
| 2015/06/25 | 172,400 | 174,400 | 171,500 | 174,100 | 1,107 |
| 2015/06/24 | 172,000 | 174,100 | 171,200 | 173,200 | 1,394 |
| 2015/06/23 | 171,300 | 172,100 | 170,100 | 172,000 | 979 |
| 2015/06/22 | 171,800 | 173,700 | 171,300 | 171,900 | 1,294 |
| 2015/06/19 | 169,100 | 170,700 | 168,800 | 169,400 | 954 |
| 2015/06/18 | 169,300 | 170,800 | 168,800 | 168,900 | 1,034 |
| 2015/06/17 | 171,800 | 172,700 | 170,500 | 170,600 | 835 |
| 2015/06/16 | 172,500 | 172,600 | 171,600 | 172,400 | 1,765 |
| 2015/06/15 | 174,400 | 174,400 | 172,400 | 173,000 | 2,429 |
| 2015/06/12 | 173,100 | 176,100 | 173,000 | 174,200 | 3,277 |
| 2015/06/11 | 176,400 | 178,500 | 174,700 | 175,500 | 1,997 |
| 2015/06/10 | 179,200 | 179,500 | 175,900 | 177,000 | 2,291 |
| 2015/06/09 | 178,000 | 179,200 | 177,500 | 179,200 | 1,854 |
| 2015/06/08 | 177,300 | 181,500 | 177,100 | 178,500 | 3,801 |
| 2015/06/05 | 175,500 | 177,200 | 175,400 | 176,000 | 3,446 |
| 2015/06/04 | 178,600 | 180,100 | 175,500 | 175,500 | 3,501 |
| 2015/06/03 | 178,100 | 180,800 | 177,600 | 179,500 | 1,980 |
| 2015/06/02 | 182,800 | 183,000 | 181,000 | 181,400 | 2,373 |
| 2015/06/01 | 179,800 | 184,500 | 177,200 | 183,000 | 3,058 |
| 2015/05/29 | 178,200 | 180,500 | 177,200 | 180,300 | 4,849 |
| 2015/05/28 | 179,800 | 180,900 | 177,300 | 179,500 | 3,745 |
| 2015/05/27 | 178,400 | 181,400 | 177,400 | 179,800 | 3,258 |
| 2015/05/26 | 177,100 | 180,900 | 177,100 | 180,900 | 2,885 |
| 2015/05/25 | 176,300 | 179,400 | 175,800 | 178,000 | 1,978 |
| 2015/05/22 | 177,200 | 178,200 | 173,300 | 175,200 | 7,324 |
| 2015/05/21 | 179,800 | 180,100 | 178,700 | 179,100 | 4,587 |
| 2015/05/20 | 181,000 | 182,000 | 178,400 | 179,800 | 5,319 |
| 2015/05/19 | 183,200 | 184,400 | 180,400 | 182,000 | 4,073 |
| 2015/05/18 | 183,300 | 184,800 | 182,700 | 183,800 | 1,212 |
| 2015/05/15 | 184,400 | 186,100 | 182,900 | 182,900 | 2,916 |
| 2015/05/14 | 187,000 | 187,100 | 184,100 | 185,000 | 2,314 |
| 2015/05/13 | 187,400 | 188,400 | 184,100 | 186,500 | 3,019 |
| 2015/05/12 | 187,000 | 190,800 | 185,000 | 189,300 | 2,647 |
| 2015/05/11 | 187,000 | 191,000 | 184,700 | 188,900 | 1,432 |
| 2015/05/08 | 184,300 | 187,300 | 181,500 | 185,400 | 2,041 |
| 2015/05/07 | 183,500 | 185,000 | 182,000 | 182,500 | 3,135 |
| 2015/05/01 | 186,400 | 187,500 | 183,800 | 185,400 | 2,693 |
| 2015/04/30 | 186,000 | 187,600 | 183,500 | 186,900 | 3,344 |
| 2015/04/28 | 188,400 | 189,600 | 184,300 | 184,300 | 2,677 |
| 2015/04/27 | 186,800 | 188,100 | 185,500 | 186,200 | 3,796 |
| 2015/04/24 | 187,600 | 189,900 | 187,000 | 187,700 | 2,337 |
| 2015/04/23 | 185,500 | 189,000 | 185,500 | 187,400 | 3,745 |
| 2015/04/22 | 187,500 | 189,400 | 187,100 | 187,800 | 1,271 |
| 2015/04/21 | 189,700 | 189,700 | 186,900 | 187,400 | 1,173 |
| 2015/04/20 | 187,500 | 190,900 | 186,000 | 186,800 | 1,598 |
| 2015/04/17 | 192,800 | 192,800 | 188,800 | 189,300 | 1,322 |
| 2015/04/16 | 187,100 | 192,100 | 187,100 | 191,000 | 2,813 |
| 2015/04/15 | 187,100 | 190,900 | 186,600 | 189,600 | 2,635 |
| 2015/04/14 | 184,500 | 187,900 | 184,100 | 185,700 | 1,370 |
| 2015/04/13 | 184,800 | 188,600 | 183,800 | 188,400 | 2,126 |
| 2015/04/10 | 184,100 | 188,000 | 183,100 | 187,900 | 1,658 |
| 2015/04/09 | 182,200 | 185,400 | 180,200 | 184,100 | 1,588 |
| 2015/04/08 | 184,800 | 185,000 | 179,900 | 182,200 | 1,928 |
| 2015/04/07 | 183,300 | 185,500 | 181,600 | 184,800 | 1,978 |
| 2015/04/06 | 177,500 | 181,900 | 176,700 | 179,800 | 1,563 |
| 2015/04/03 | 178,700 | 181,200 | 178,500 | 179,900 | 1,220 |
| 2015/04/02 | 179,700 | 181,800 | 176,100 | 180,700 | 4,864 |
| 2015/04/01 | 180,500 | 186,500 | 180,300 | 181,600 | 2,185 |
| 2015/03/31 | 183,600 | 186,700 | 181,700 | 184,500 | 2,791 |
| 2015/03/30 | 187,300 | 192,800 | 183,300 | 184,900 | 4,343 |
| 2015/03/27 | 189,400 | 194,500 | 187,300 | 192,800 | 3,683 |
| 2015/03/26 | 187,700 | 191,700 | 185,600 | 189,700 | 2,944 |
| 2015/03/25 | 181,000 | 193,100 | 180,200 | 191,700 | 5,899 |
| 2015/03/24 | 175,900 | 184,800 | 175,400 | 184,500 | 3,142 |
| 2015/03/23 | 180,000 | 181,400 | 176,400 | 177,300 | 3,608 |
| 2015/03/20 | 176,700 | 181,800 | 175,400 | 181,800 | 4,023 |
| 2015/03/19 | 175,900 | 178,400 | 174,300 | 177,600 | 4,392 |
| 2015/03/18 | 179,600 | 181,300 | 174,900 | 175,700 | 6,270 |
| 2015/03/17 | 178,800 | 183,200 | 176,100 | 179,000 | 3,692 |
| 2015/03/16 | 177,600 | 185,000 | 176,800 | 182,200 | 2,782 |
| 2015/03/13 | 179,500 | 180,500 | 175,200 | 180,200 | 2,994 |
| 2015/03/12 | 177,800 | 179,700 | 176,600 | 177,700 | 1,950 |
| 2015/03/11 | 173,300 | 176,500 | 172,900 | 175,100 | 1,753 |
| 2015/03/10 | 178,000 | 178,000 | 175,200 | 176,500 | 1,522 |
| 2015/03/09 | 175,900 | 177,900 | 175,700 | 176,500 | 2,131 |
| 2015/03/06 | 181,900 | 181,900 | 179,200 | 179,900 | 1,465 |
| 2015/03/05 | 181,600 | 183,200 | 179,000 | 182,800 | 2,859 |
| 2015/03/04 | 179,100 | 181,700 | 178,200 | 178,300 | 1,108 |
| 2015/03/03 | 178,800 | 181,900 | 178,000 | 181,900 | 2,446 |
| 2015/03/02 | 181,500 | 183,000 | 179,800 | 180,400 | 1,935 |
| 2015/02/27 | 182,500 | 184,800 | 180,600 | 181,500 | 3,483 |
| 2015/02/26 | 177,000 | 185,000 | 177,000 | 182,900 | 3,883 |
| 2015/02/25 | 175,900 | 178,700 | 173,300 | 177,300 | 1,821 |
| 2015/02/24 | 176,000 | 182,000 | 175,100 | 181,400 | 4,388 |
| 2015/02/23 | 174,900 | 176,400 | 173,300 | 176,400 | 1,044 |
| 2015/02/20 | 173,400 | 174,100 | 170,900 | 172,300 | 1,330 |
| 2015/02/19 | 174,000 | 174,900 | 173,100 | 173,200 | 1,309 |
| 2015/02/18 | 174,300 | 175,000 | 172,400 | 173,600 | 2,988 |
| 2015/02/17 | 172,400 | 173,400 | 170,200 | 173,400 | 1,695 |
| 2015/02/16 | 171,900 | 172,800 | 170,200 | 170,600 | 2,073 |
| 2015/02/13 | 170,100 | 172,600 | 168,700 | 169,100 | 2,653 |
| 2015/02/12 | 170,000 | 170,600 | 167,800 | 170,000 | 3,191 |
| 2015/02/10 | 165,700 | 168,600 | 165,700 | 167,600 | 3,296 |
| 2015/02/09 | 171,700 | 172,000 | 167,300 | 168,300 | 5,944 |
| 2015/02/06 | 169,800 | 174,000 | 169,800 | 174,000 | 2,016 |
| 2015/02/05 | 167,900 | 170,900 | 167,300 | 169,700 | 3,062 |
| 2015/02/04 | 170,000 | 170,000 | 162,100 | 167,900 | 6,016 |
| 2015/02/03 | 171,000 | 171,100 | 165,000 | 168,100 | 5,089 |
| 2015/02/02 | 176,400 | 176,700 | 166,000 | 171,900 | 4,839 |
| 2015/01/30 | 179,500 | 180,400 | 175,200 | 176,400 | 3,128 |
| 2015/01/29 | 180,500 | 180,600 | 175,900 | 175,900 | 3,454 |
| 2015/01/28 | 180,000 | 180,900 | 177,200 | 178,700 | 4,415 |
| 2015/01/27 | 181,300 | 182,600 | 180,700 | 181,900 | 3,617 |
| 2015/01/26 | 180,200 | 181,500 | 176,800 | 180,700 | 3,949 |
| 2015/01/23 | 179,000 | 181,900 | 178,300 | 181,000 | 3,090 |
| 2015/01/22 | 180,500 | 180,600 | 178,700 | 179,000 | 4,936 |
| 2015/01/21 | 181,000 | 183,900 | 179,300 | 180,500 | 3,713 |
| 2015/01/20 | 180,600 | 181,300 | 179,300 | 180,400 | 2,512 |
| 2015/01/19 | 184,900 | 185,000 | 178,500 | 180,100 | 3,244 |
| 2015/01/16 | 182,600 | 184,000 | 180,700 | 184,000 | 4,700 |
| 2015/01/15 | 180,400 | 183,100 | 179,500 | 181,200 | 6,111 |
| 2015/01/14 | 176,200 | 180,000 | 175,600 | 179,500 | 5,079 |
| 2015/01/13 | 178,500 | 178,600 | 175,500 | 177,000 | 2,119 |
| 2015/01/09 | 176,500 | 180,600 | 176,000 | 176,800 | 2,386 |
| 2015/01/08 | 176,000 | 177,000 | 175,000 | 175,600 | 3,122 |
| 2015/01/07 | 177,000 | 178,200 | 174,500 | 174,700 | 2,801 |
| 2015/01/06 | 179,300 | 180,400 | 175,400 | 176,100 | 5,115 |
| 2015/01/05 | 181,100 | 182,000 | 179,200 | 179,400 | 1,853 |