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 |
|---|---|---|---|---|---|
| 2016/12/30 | 190,600 | 196,700 | 190,600 | 196,100 | 3,779 |
| 2016/12/29 | 191,800 | 192,600 | 189,300 | 191,300 | 3,943 |
| 2016/12/28 | 187,900 | 193,000 | 187,300 | 192,800 | 4,558 |
| 2016/12/27 | 186,000 | 188,000 | 184,500 | 188,000 | 2,237 |
| 2016/12/26 | 184,600 | 187,200 | 182,700 | 186,800 | 2,917 |
| 2016/12/22 | 184,800 | 185,600 | 184,200 | 184,900 | 1,798 |
| 2016/12/21 | 184,200 | 185,500 | 183,700 | 184,800 | 1,674 |
| 2016/12/20 | 183,200 | 185,700 | 182,000 | 185,200 | 2,114 |
| 2016/12/19 | 182,900 | 183,800 | 182,500 | 183,100 | 1,814 |
| 2016/12/16 | 183,100 | 183,500 | 181,200 | 183,100 | 2,648 |
| 2016/12/15 | 183,100 | 185,300 | 181,700 | 182,300 | 2,601 |
| 2016/12/14 | 183,800 | 185,600 | 182,300 | 185,300 | 1,962 |
| 2016/12/13 | 182,800 | 184,100 | 182,300 | 182,800 | 1,682 |
| 2016/12/12 | 184,200 | 185,700 | 183,100 | 183,700 | 1,697 |
| 2016/12/09 | 184,900 | 185,800 | 183,000 | 183,700 | 2,202 |
| 2016/12/08 | 182,600 | 185,900 | 182,100 | 185,800 | 2,493 |
| 2016/12/07 | 183,400 | 184,300 | 181,900 | 183,300 | 1,971 |
| 2016/12/06 | 180,100 | 183,800 | 180,100 | 183,800 | 2,952 |
| 2016/12/05 | 182,800 | 183,800 | 181,400 | 181,800 | 1,986 |
| 2016/12/02 | 183,000 | 183,700 | 181,500 | 182,800 | 2,060 |
| 2016/12/01 | 185,300 | 185,900 | 182,900 | 182,900 | 2,394 |
| 2016/11/30 | 185,000 | 186,700 | 185,000 | 185,900 | 3,304 |
| 2016/11/29 | 184,800 | 186,800 | 184,300 | 185,700 | 2,335 |
| 2016/11/28 | 183,100 | 185,900 | 182,300 | 184,400 | 4,742 |
| 2016/11/25 | 183,200 | 184,900 | 181,600 | 184,100 | 2,240 |
| 2016/11/24 | 183,200 | 186,900 | 182,900 | 183,900 | 3,998 |
| 2016/11/22 | 179,900 | 184,000 | 178,800 | 183,200 | 2,635 |
| 2016/11/21 | 181,700 | 181,700 | 179,500 | 180,900 | 1,976 |
| 2016/11/18 | 182,400 | 182,400 | 179,700 | 180,600 | 3,246 |
| 2016/11/17 | 175,400 | 181,600 | 175,300 | 179,500 | 4,891 |
| 2016/11/16 | 176,600 | 177,000 | 173,400 | 176,800 | 3,228 |
| 2016/11/15 | 176,100 | 176,200 | 173,600 | 176,200 | 2,553 |
| 2016/11/14 | 178,600 | 181,000 | 173,300 | 174,600 | 3,630 |
| 2016/11/11 | 178,600 | 179,500 | 176,400 | 179,300 | 3,418 |
| 2016/11/10 | 180,100 | 181,000 | 177,200 | 178,700 | 2,307 |
| 2016/11/09 | 179,700 | 181,000 | 173,800 | 179,400 | 3,631 |
| 2016/11/08 | 179,700 | 181,000 | 178,700 | 180,300 | 2,011 |
| 2016/11/07 | 181,200 | 182,900 | 180,000 | 180,300 | 2,333 |
| 2016/11/04 | 180,200 | 183,800 | 179,000 | 181,000 | 4,198 |
| 2016/11/02 | 181,100 | 181,600 | 179,200 | 180,900 | 2,239 |
| 2016/11/01 | 180,600 | 183,200 | 179,500 | 182,200 | 3,558 |
| 2016/10/31 | 182,300 | 184,700 | 179,900 | 183,800 | 3,272 |
| 2016/10/28 | 184,100 | 185,300 | 180,500 | 180,600 | 3,664 |
| 2016/10/27 | 183,000 | 186,800 | 181,300 | 185,600 | 3,783 |
| 2016/10/26 | 183,000 | 184,700 | 182,200 | 183,600 | 2,539 |
| 2016/10/25 | 184,100 | 185,700 | 182,900 | 184,800 | 3,203 |
| 2016/10/24 | 183,000 | 187,500 | 183,000 | 186,200 | 3,845 |
| 2016/10/21 | 184,400 | 187,000 | 182,000 | 182,400 | 2,128 |
| 2016/10/20 | 185,000 | 185,000 | 181,500 | 184,800 | 3,131 |
| 2016/10/19 | 182,900 | 184,100 | 180,800 | 184,100 | 2,772 |
| 2016/10/18 | 182,900 | 183,900 | 181,800 | 182,200 | 2,362 |
| 2016/10/17 | 181,200 | 184,700 | 181,100 | 182,100 | 4,702 |
| 2016/10/14 | 187,000 | 187,900 | 185,100 | 185,200 | 3,189 |
| 2016/10/13 | 185,300 | 188,500 | 184,900 | 187,800 | 4,808 |
| 2016/10/12 | 183,800 | 186,300 | 183,400 | 185,300 | 5,786 |
| 2016/10/11 | 183,700 | 183,900 | 181,900 | 183,400 | 3,035 |
| 2016/10/07 | 182,000 | 183,900 | 181,500 | 182,400 | 3,068 |
| 2016/10/06 | 181,700 | 184,200 | 181,000 | 184,100 | 7,735 |
| 2016/10/05 | 181,500 | 182,100 | 179,300 | 181,800 | 7,714 |
| 2016/10/04 | 180,000 | 182,000 | 178,100 | 179,900 | 36,350 |
| 2016/10/03 | 180,500 | 183,300 | 180,500 | 182,500 | 19,153 |
| 2016/09/30 | 178,900 | 180,700 | 178,100 | 180,600 | 6,940 |
| 2016/09/29 | 176,600 | 181,800 | 176,600 | 181,000 | 12,551 |
| 2016/09/28 | 179,600 | 180,000 | 176,900 | 179,100 | 9,764 |
| 2016/09/27 | 175,500 | 181,900 | 175,000 | 181,300 | 23,862 |
| 2016/09/26 | 175,700 | 177,400 | 174,600 | 175,000 | 11,872 |
| 2016/09/23 | 174,200 | 177,700 | 174,200 | 175,700 | 4,071 |
| 2016/09/21 | 177,900 | 179,400 | 176,400 | 177,100 | 3,472 |
| 2016/09/20 | 176,100 | 179,300 | 174,500 | 177,900 | 4,898 |
| 2016/09/16 | 173,000 | 177,100 | 172,200 | 175,500 | 3,420 |
| 2016/09/15 | 177,300 | 178,000 | 169,200 | 172,800 | 8,798 |
| 2016/09/14 | 184,000 | 184,800 | 181,200 | 181,300 | 2,427 |
| 2016/09/13 | 181,500 | 184,500 | 180,600 | 184,000 | 4,286 |
| 2016/09/12 | 177,600 | 180,700 | 177,600 | 178,900 | 1,836 |
| 2016/09/09 | 179,000 | 183,800 | 179,000 | 181,600 | 2,408 |
| 2016/09/08 | 183,300 | 184,900 | 182,800 | 183,000 | 1,658 |
| 2016/09/07 | 184,700 | 185,000 | 183,300 | 184,400 | 1,067 |
| 2016/09/06 | 184,200 | 185,500 | 184,100 | 184,700 | 4,179 |
| 2016/09/05 | 183,900 | 185,700 | 183,300 | 185,200 | 2,433 |
| 2016/09/02 | 183,800 | 184,900 | 182,100 | 183,900 | 2,838 |
| 2016/09/01 | 181,500 | 183,100 | 179,500 | 182,600 | 2,232 |
| 2016/08/31 | 181,000 | 183,200 | 178,100 | 182,400 | 4,400 |
| 2016/08/30 | 177,000 | 178,800 | 175,900 | 178,800 | 1,455 |
| 2016/08/29 | 177,100 | 177,700 | 174,000 | 177,100 | 1,301 |
| 2016/08/26 | 179,400 | 181,400 | 178,600 | 180,000 | 3,115 |
| 2016/08/25 | 176,800 | 178,200 | 176,200 | 178,100 | 1,481 |
| 2016/08/24 | 174,100 | 177,700 | 174,100 | 177,700 | 1,368 |
| 2016/08/23 | 175,000 | 175,500 | 173,800 | 174,700 | 2,266 |
| 2016/08/22 | 177,800 | 178,700 | 174,600 | 176,200 | 2,525 |
| 2016/08/19 | 180,700 | 180,800 | 176,000 | 176,000 | 2,478 |
| 2016/08/18 | 178,700 | 179,700 | 175,600 | 178,000 | 3,296 |
| 2016/08/17 | 181,000 | 182,600 | 178,700 | 179,700 | 2,249 |
| 2016/08/16 | 181,000 | 182,800 | 181,000 | 181,500 | 1,928 |
| 2016/08/15 | 183,200 | 183,200 | 181,200 | 182,000 | 816 |
| 2016/08/12 | 181,000 | 185,000 | 180,000 | 184,000 | 3,022 |
| 2016/08/10 | 181,400 | 182,400 | 179,700 | 180,000 | 2,131 |
| 2016/08/09 | 181,500 | 182,000 | 180,000 | 181,100 | 1,382 |
| 2016/08/08 | 179,900 | 181,900 | 178,700 | 181,500 | 1,704 |
| 2016/08/05 | 180,200 | 180,700 | 178,200 | 178,600 | 2,059 |
| 2016/08/04 | 179,600 | 181,700 | 179,600 | 180,600 | 2,898 |
| 2016/08/03 | 177,900 | 181,800 | 177,700 | 180,500 | 2,553 |
| 2016/08/02 | 179,500 | 180,700 | 177,600 | 179,600 | 3,214 |
| 2016/08/01 | 181,200 | 181,600 | 176,800 | 179,500 | 3,238 |
| 2016/07/29 | 178,800 | 182,900 | 175,000 | 181,200 | 5,830 |
| 2016/07/28 | 172,900 | 180,800 | 172,700 | 179,300 | 5,355 |
| 2016/07/27 | 177,600 | 177,600 | 170,500 | 172,800 | 9,200 |
| 2016/07/26 | 180,900 | 181,000 | 177,200 | 177,700 | 3,444 |
| 2016/07/25 | 177,300 | 179,700 | 175,100 | 179,200 | 5,106 |
| 2016/07/22 | 179,300 | 181,700 | 175,300 | 176,500 | 6,892 |
| 2016/07/21 | 181,600 | 182,400 | 178,600 | 178,800 | 3,848 |
| 2016/07/20 | 183,000 | 183,400 | 179,600 | 180,600 | 3,056 |
| 2016/07/19 | 182,500 | 183,700 | 180,500 | 181,400 | 2,442 |
| 2016/07/15 | 183,700 | 185,800 | 180,900 | 181,100 | 2,946 |
| 2016/07/14 | 184,500 | 185,500 | 182,900 | 185,200 | 1,989 |
| 2016/07/13 | 186,800 | 186,800 | 183,000 | 183,500 | 1,941 |
| 2016/07/12 | 184,100 | 185,900 | 183,700 | 184,300 | 2,657 |
| 2016/07/11 | 183,500 | 185,700 | 182,900 | 183,300 | 2,654 |
| 2016/07/08 | 189,000 | 189,700 | 184,300 | 184,300 | 2,787 |
| 2016/07/07 | 190,400 | 190,400 | 185,700 | 187,300 | 3,428 |
| 2016/07/06 | 188,900 | 191,400 | 185,800 | 190,400 | 4,098 |
| 2016/07/05 | 189,900 | 190,300 | 188,500 | 189,900 | 1,297 |
| 2016/07/04 | 187,500 | 190,400 | 185,500 | 190,100 | 3,924 |
| 2016/07/01 | 186,400 | 189,300 | 186,000 | 188,700 | 3,292 |
| 2016/06/30 | 186,000 | 189,700 | 185,300 | 187,800 | 3,696 |
| 2016/06/29 | 181,900 | 187,700 | 181,900 | 184,500 | 3,096 |
| 2016/06/28 | 177,000 | 187,000 | 176,600 | 185,900 | 3,515 |
| 2016/06/27 | 177,600 | 180,500 | 176,200 | 177,000 | 3,599 |
| 2016/06/24 | 185,400 | 185,800 | 173,700 | 175,600 | 4,535 |
| 2016/06/23 | 184,900 | 184,900 | 181,500 | 183,900 | 2,371 |
| 2016/06/22 | 186,400 | 186,900 | 183,100 | 183,100 | 2,223 |
| 2016/06/21 | 185,000 | 187,000 | 183,500 | 186,400 | 1,270 |
| 2016/06/20 | 182,500 | 186,000 | 182,500 | 185,500 | 1,337 |
| 2016/06/17 | 181,200 | 183,300 | 181,000 | 182,500 | 2,363 |
| 2016/06/16 | 183,200 | 184,400 | 179,900 | 181,100 | 3,170 |
| 2016/06/15 | 177,400 | 183,100 | 177,000 | 182,900 | 1,855 |
| 2016/06/14 | 180,300 | 181,300 | 177,200 | 177,800 | 3,035 |
| 2016/06/13 | 184,600 | 185,200 | 178,300 | 180,200 | 2,984 |
| 2016/06/10 | 186,500 | 187,500 | 183,700 | 185,000 | 2,310 |
| 2016/06/09 | 187,000 | 187,000 | 185,200 | 186,500 | 2,686 |
| 2016/06/08 | 188,100 | 188,400 | 185,100 | 186,600 | 4,122 |
| 2016/06/07 | 189,100 | 189,800 | 188,100 | 189,200 | 2,449 |
| 2016/06/06 | 188,300 | 189,000 | 187,100 | 188,100 | 2,287 |
| 2016/06/03 | 189,800 | 191,600 | 188,900 | 190,800 | 3,397 |
| 2016/06/02 | 189,500 | 192,000 | 189,100 | 190,000 | 2,725 |
| 2016/06/01 | 189,400 | 192,300 | 188,600 | 190,300 | 4,141 |
| 2016/05/31 | 189,000 | 189,800 | 187,000 | 189,800 | 4,442 |
| 2016/05/30 | 188,900 | 189,800 | 187,200 | 189,100 | 1,834 |
| 2016/05/27 | 188,500 | 189,400 | 186,800 | 188,800 | 1,517 |
| 2016/05/26 | 189,700 | 189,700 | 185,000 | 188,000 | 3,184 |
| 2016/05/25 | 190,000 | 190,600 | 186,600 | 188,000 | 1,878 |
| 2016/05/24 | 187,900 | 190,100 | 186,800 | 189,600 | 1,513 |
| 2016/05/23 | 188,800 | 189,500 | 186,300 | 188,200 | 2,662 |
| 2016/05/20 | 187,200 | 190,000 | 186,200 | 190,000 | 3,264 |
| 2016/05/19 | 188,700 | 190,600 | 185,600 | 188,700 | 3,569 |
| 2016/05/18 | 189,800 | 191,000 | 189,300 | 190,200 | 1,935 |
| 2016/05/17 | 188,500 | 190,200 | 187,000 | 189,800 | 3,259 |
| 2016/05/16 | 191,600 | 191,600 | 185,300 | 188,800 | 5,644 |
| 2016/05/13 | 190,500 | 193,300 | 189,000 | 193,000 | 2,177 |
| 2016/05/12 | 193,400 | 193,700 | 190,600 | 191,200 | 1,936 |
| 2016/05/11 | 192,200 | 194,800 | 192,200 | 193,700 | 3,327 |
| 2016/05/10 | 190,000 | 194,300 | 189,500 | 193,800 | 6,402 |
| 2016/05/09 | 188,200 | 192,600 | 187,200 | 191,500 | 3,506 |
| 2016/05/06 | 186,900 | 190,800 | 186,400 | 186,400 | 2,283 |
| 2016/05/02 | 187,600 | 188,100 | 185,100 | 186,900 | 2,981 |
| 2016/04/28 | 190,800 | 191,900 | 182,500 | 186,100 | 4,396 |
| 2016/04/27 | 191,600 | 192,500 | 188,300 | 189,200 | 3,453 |
| 2016/04/26 | 193,600 | 195,600 | 193,300 | 194,800 | 8,415 |
| 2016/04/25 | 190,800 | 195,300 | 189,300 | 194,600 | 8,508 |
| 2016/04/22 | 187,000 | 192,000 | 186,200 | 190,800 | 8,558 |
| 2016/04/21 | 184,000 | 187,900 | 183,600 | 187,700 | 6,351 |
| 2016/04/20 | 181,200 | 184,400 | 181,200 | 184,000 | 4,526 |
| 2016/04/19 | 183,200 | 183,700 | 182,300 | 182,300 | 2,790 |
| 2016/04/18 | 182,800 | 183,500 | 181,300 | 183,200 | 3,944 |
| 2016/04/15 | 183,300 | 184,200 | 182,200 | 183,000 | 4,290 |
| 2016/04/14 | 182,200 | 183,300 | 181,300 | 183,300 | 2,977 |
| 2016/04/13 | 181,400 | 182,900 | 179,900 | 182,900 | 3,787 |
| 2016/04/12 | 181,700 | 183,200 | 180,800 | 182,600 | 2,914 |
| 2016/04/11 | 182,300 | 182,500 | 181,400 | 182,000 | 2,954 |
| 2016/04/08 | 180,100 | 182,700 | 180,100 | 182,400 | 3,031 |
| 2016/04/07 | 180,100 | 183,000 | 180,000 | 183,000 | 6,516 |
| 2016/04/06 | 180,000 | 181,800 | 178,700 | 181,000 | 4,237 |
| 2016/04/05 | 182,200 | 182,300 | 179,500 | 181,000 | 5,876 |
| 2016/04/04 | 179,600 | 182,300 | 178,800 | 181,900 | 6,076 |
| 2016/04/01 | 182,800 | 182,800 | 177,800 | 178,100 | 7,864 |
| 2016/03/31 | 181,600 | 183,400 | 181,500 | 183,000 | 9,702 |
| 2016/03/30 | 182,400 | 183,500 | 182,000 | 182,100 | 46,413 |
| 2016/03/29 | 182,800 | 184,500 | 182,700 | 184,000 | 28,821 |
| 2016/03/28 | 184,600 | 184,600 | 182,600 | 182,800 | 6,155 |
| 2016/03/25 | 182,100 | 184,900 | 180,300 | 184,900 | 10,376 |
| 2016/03/24 | 184,000 | 184,400 | 181,900 | 181,900 | 14,360 |
| 2016/03/23 | 185,400 | 186,300 | 184,800 | 185,400 | 18,522 |
| 2016/03/22 | 179,700 | 187,200 | 179,700 | 186,500 | 13,311 |
| 2016/03/18 | 181,500 | 182,200 | 177,200 | 179,700 | 17,635 |
| 2016/03/17 | 181,700 | 186,200 | 181,100 | 183,000 | 4,956 |
| 2016/03/16 | 187,000 | 189,500 | 183,400 | 184,300 | 3,022 |
| 2016/03/15 | 188,800 | 191,700 | 187,100 | 188,300 | 3,406 |
| 2016/03/14 | 183,700 | 190,400 | 183,700 | 188,800 | 5,531 |
| 2016/03/11 | 184,400 | 187,200 | 182,400 | 187,200 | 5,714 |
| 2016/03/10 | 180,700 | 183,700 | 180,200 | 182,400 | 2,355 |
| 2016/03/09 | 182,700 | 183,600 | 177,300 | 179,900 | 4,442 |
| 2016/03/08 | 184,600 | 185,900 | 183,700 | 183,700 | 3,058 |
| 2016/03/07 | 183,400 | 185,900 | 178,300 | 185,900 | 4,227 |
| 2016/03/04 | 184,000 | 185,300 | 176,100 | 185,300 | 9,553 |
| 2016/03/03 | 184,000 | 186,600 | 180,600 | 182,100 | 2,294 |
| 2016/03/02 | 185,100 | 187,900 | 182,100 | 186,100 | 2,879 |
| 2016/03/01 | 179,400 | 186,000 | 175,900 | 185,800 | 2,862 |
| 2016/02/29 | 181,600 | 184,400 | 179,300 | 181,600 | 2,280 |
| 2016/02/26 | 183,000 | 189,000 | 180,000 | 182,000 | 2,976 |
| 2016/02/25 | 180,300 | 185,000 | 176,800 | 183,600 | 3,978 |
| 2016/02/24 | 181,300 | 187,500 | 181,000 | 184,700 | 4,470 |
| 2016/02/23 | 183,200 | 185,800 | 181,300 | 181,700 | 2,072 |
| 2016/02/22 | 180,000 | 188,000 | 179,200 | 185,300 | 5,086 |
| 2016/02/19 | 168,100 | 181,200 | 167,400 | 181,200 | 4,495 |
| 2016/02/18 | 171,700 | 174,500 | 170,000 | 170,500 | 2,676 |
| 2016/02/17 | 176,100 | 179,000 | 172,100 | 173,800 | 2,297 |
| 2016/02/16 | 171,800 | 181,400 | 170,500 | 176,400 | 4,235 |
| 2016/02/15 | 165,900 | 176,200 | 163,000 | 173,200 | 3,522 |
| 2016/02/12 | 162,100 | 165,600 | 158,800 | 158,900 | 3,448 |
| 2016/02/10 | 170,500 | 172,200 | 163,600 | 165,600 | 4,046 |
| 2016/02/09 | 174,600 | 177,100 | 171,900 | 172,000 | 2,785 |
| 2016/02/08 | 173,500 | 179,200 | 173,500 | 177,400 | 3,487 |
| 2016/02/05 | 175,400 | 178,800 | 175,300 | 176,000 | 3,443 |
| 2016/02/04 | 179,400 | 181,000 | 177,200 | 178,500 | 3,132 |
| 2016/02/03 | 176,900 | 180,000 | 173,600 | 179,700 | 3,481 |
| 2016/02/02 | 176,000 | 178,800 | 174,400 | 177,700 | 4,627 |
| 2016/02/01 | 176,200 | 184,100 | 175,800 | 176,800 | 6,576 |
| 2016/01/29 | 166,900 | 177,700 | 166,100 | 175,100 | 6,278 |
| 2016/01/28 | 165,800 | 169,800 | 164,100 | 167,900 | 2,691 |
| 2016/01/27 | 166,900 | 168,700 | 166,100 | 168,400 | 2,442 |
| 2016/01/26 | 164,000 | 167,100 | 163,900 | 166,400 | 1,489 |
| 2016/01/25 | 162,000 | 166,400 | 161,600 | 165,500 | 2,624 |
| 2016/01/22 | 161,000 | 163,100 | 159,700 | 162,300 | 2,115 |
| 2016/01/21 | 162,500 | 164,500 | 158,200 | 159,200 | 2,730 |
| 2016/01/20 | 164,000 | 166,400 | 163,100 | 163,300 | 2,124 |
| 2016/01/19 | 162,000 | 166,400 | 160,100 | 165,500 | 1,972 |
| 2016/01/18 | 159,100 | 163,000 | 157,900 | 161,900 | 1,209 |
| 2016/01/15 | 163,000 | 164,600 | 160,100 | 161,000 | 2,524 |
| 2016/01/14 | 166,000 | 166,500 | 162,300 | 162,900 | 2,606 |
| 2016/01/13 | 168,900 | 169,200 | 163,100 | 165,300 | 2,595 |
| 2016/01/12 | 162,100 | 162,900 | 159,600 | 161,700 | 2,179 |
| 2016/01/08 | 163,400 | 164,600 | 161,300 | 164,200 | 1,718 |
| 2016/01/07 | 165,500 | 166,500 | 162,200 | 164,000 | 1,387 |
| 2016/01/06 | 169,400 | 169,800 | 164,400 | 165,500 | 1,252 |
| 2016/01/05 | 166,400 | 168,900 | 163,500 | 168,200 | 2,434 |
| 2016/01/04 | 168,500 | 169,000 | 164,600 | 168,100 | 1,272 |