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 |
|---|---|---|---|---|---|
| 2018/12/28 | 171,900 | 172,000 | 169,000 | 170,400 | 3,905 |
| 2018/12/27 | 171,300 | 173,900 | 170,400 | 172,400 | 7,328 |
| 2018/12/26 | 167,500 | 169,000 | 165,800 | 169,000 | 5,696 |
| 2018/12/25 | 166,500 | 166,900 | 162,600 | 165,600 | 6,014 |
| 2018/12/21 | 169,700 | 170,300 | 166,200 | 167,600 | 4,529 |
| 2018/12/20 | 170,700 | 171,300 | 169,400 | 170,200 | 5,154 |
| 2018/12/19 | 169,800 | 170,800 | 169,300 | 170,700 | 5,629 |
| 2018/12/18 | 170,200 | 171,800 | 168,400 | 170,900 | 5,922 |
| 2018/12/17 | 169,100 | 170,800 | 168,700 | 170,700 | 3,860 |
| 2018/12/14 | 168,400 | 169,500 | 167,500 | 169,100 | 4,502 |
| 2018/12/13 | 166,600 | 168,300 | 165,800 | 167,800 | 5,413 |
| 2018/12/12 | 166,300 | 167,500 | 165,700 | 167,100 | 3,010 |
| 2018/12/11 | 165,400 | 166,800 | 164,600 | 165,500 | 3,685 |
| 2018/12/10 | 167,300 | 167,400 | 165,400 | 166,500 | 2,814 |
| 2018/12/07 | 166,100 | 167,800 | 165,100 | 167,300 | 4,422 |
| 2018/12/06 | 165,600 | 166,200 | 164,500 | 166,200 | 2,985 |
| 2018/12/05 | 165,400 | 166,000 | 164,800 | 166,000 | 3,473 |
| 2018/12/04 | 165,100 | 166,300 | 165,000 | 165,900 | 3,022 |
| 2018/12/03 | 166,000 | 166,700 | 164,800 | 165,400 | 2,355 |
| 2018/11/30 | 164,100 | 166,100 | 164,100 | 166,000 | 3,729 |
| 2018/11/29 | 164,400 | 165,100 | 163,900 | 164,200 | 3,598 |
| 2018/11/28 | 164,300 | 165,100 | 163,800 | 164,900 | 1,933 |
| 2018/11/27 | 164,600 | 164,800 | 163,200 | 164,300 | 2,659 |
| 2018/11/26 | 165,300 | 165,400 | 164,300 | 164,500 | 1,941 |
| 2018/11/22 | 164,500 | 165,400 | 164,100 | 164,700 | 3,383 |
| 2018/11/21 | 165,000 | 165,500 | 164,100 | 165,000 | 2,816 |
| 2018/11/20 | 165,000 | 165,400 | 163,800 | 165,400 | 2,858 |
| 2018/11/19 | 165,100 | 165,500 | 164,100 | 165,100 | 2,083 |
| 2018/11/16 | 166,000 | 166,400 | 165,100 | 165,600 | 5,467 |
| 2018/11/15 | 162,900 | 164,000 | 162,900 | 163,900 | 3,043 |
| 2018/11/14 | 163,600 | 164,400 | 162,800 | 163,400 | 3,231 |
| 2018/11/13 | 163,900 | 165,200 | 163,300 | 163,300 | 2,724 |
| 2018/11/12 | 163,600 | 164,900 | 163,500 | 164,400 | 3,662 |
| 2018/11/09 | 165,600 | 166,600 | 163,200 | 163,300 | 3,856 |
| 2018/11/08 | 166,100 | 166,800 | 164,400 | 165,600 | 6,688 |
| 2018/11/07 | 164,600 | 165,800 | 164,400 | 165,000 | 3,206 |
| 2018/11/06 | 164,200 | 164,800 | 163,500 | 163,800 | 3,598 |
| 2018/11/05 | 163,500 | 164,400 | 163,000 | 163,400 | 5,951 |
| 2018/11/02 | 164,000 | 165,500 | 163,000 | 164,500 | 12,960 |
| 2018/11/01 | 160,300 | 163,900 | 160,200 | 162,800 | 56,306 |
| 2018/10/31 | 161,000 | 164,900 | 160,700 | 164,100 | 31,794 |
| 2018/10/30 | 160,100 | 161,800 | 159,400 | 161,000 | 12,510 |
| 2018/10/29 | 161,000 | 162,500 | 160,700 | 161,000 | 9,173 |
| 2018/10/26 | 161,700 | 162,500 | 160,700 | 161,600 | 13,000 |
| 2018/10/25 | 157,500 | 160,800 | 157,300 | 159,900 | 32,142 |
| 2018/10/24 | 159,900 | 160,800 | 158,300 | 158,500 | 14,446 |
| 2018/10/23 | 159,700 | 160,000 | 159,000 | 159,600 | 6,704 |
| 2018/10/22 | 160,100 | 161,500 | 159,600 | 159,600 | 3,587 |
| 2018/10/19 | 162,500 | 162,900 | 160,500 | 160,800 | 3,974 |
| 2018/10/18 | 163,700 | 164,900 | 162,800 | 163,600 | 4,603 |
| 2018/10/17 | 158,400 | 163,600 | 158,400 | 163,300 | 6,364 |
| 2018/10/16 | 157,300 | 159,800 | 156,400 | 159,400 | 7,099 |
| 2018/10/15 | 158,000 | 159,500 | 157,700 | 159,000 | 10,215 |
| 2018/10/12 | 166,400 | 167,200 | 162,500 | 162,500 | 5,072 |
| 2018/10/11 | 164,400 | 166,000 | 163,600 | 166,000 | 5,514 |
| 2018/10/10 | 164,000 | 165,200 | 163,300 | 164,600 | 2,740 |
| 2018/10/09 | 161,200 | 164,700 | 161,100 | 162,900 | 4,222 |
| 2018/10/05 | 160,800 | 161,500 | 160,100 | 161,100 | 1,410 |
| 2018/10/04 | 162,400 | 163,200 | 160,700 | 161,100 | 2,932 |
| 2018/10/03 | 164,000 | 164,200 | 162,100 | 162,300 | 1,426 |
| 2018/10/02 | 162,900 | 164,300 | 162,900 | 163,600 | 1,745 |
| 2018/10/01 | 164,300 | 164,900 | 162,700 | 162,900 | 2,330 |
| 2018/09/28 | 165,500 | 165,800 | 164,000 | 165,200 | 3,505 |
| 2018/09/27 | 164,500 | 165,800 | 163,900 | 165,800 | 2,956 |
| 2018/09/26 | 163,400 | 164,700 | 163,100 | 164,300 | 3,058 |
| 2018/09/25 | 160,600 | 163,600 | 160,600 | 163,400 | 3,957 |
| 2018/09/21 | 161,400 | 162,000 | 160,600 | 160,600 | 2,690 |
| 2018/09/20 | 162,100 | 162,300 | 161,100 | 161,400 | 1,359 |
| 2018/09/19 | 161,100 | 162,600 | 160,600 | 162,000 | 3,542 |
| 2018/09/18 | 160,100 | 160,700 | 159,600 | 159,900 | 3,349 |
| 2018/09/14 | 161,200 | 163,000 | 160,000 | 160,000 | 3,502 |
| 2018/09/13 | 161,500 | 162,000 | 160,200 | 160,500 | 2,808 |
| 2018/09/12 | 162,000 | 162,500 | 161,200 | 162,000 | 2,058 |
| 2018/09/11 | 161,900 | 163,100 | 161,000 | 162,400 | 2,854 |
| 2018/09/10 | 161,600 | 162,900 | 161,500 | 161,900 | 1,891 |
| 2018/09/07 | 163,300 | 164,200 | 162,500 | 162,600 | 2,721 |
| 2018/09/06 | 161,700 | 163,500 | 161,400 | 163,500 | 2,201 |
| 2018/09/05 | 162,800 | 162,900 | 161,800 | 162,100 | 2,365 |
| 2018/09/04 | 162,600 | 163,800 | 162,500 | 163,300 | 1,330 |
| 2018/09/03 | 163,800 | 164,500 | 163,100 | 163,100 | 2,447 |
| 2018/08/31 | 163,100 | 163,700 | 162,500 | 163,300 | 2,722 |
| 2018/08/30 | 163,500 | 164,100 | 163,100 | 164,100 | 2,611 |
| 2018/08/29 | 165,400 | 165,400 | 163,400 | 163,700 | 4,251 |
| 2018/08/28 | 166,200 | 167,800 | 165,600 | 167,800 | 4,874 |
| 2018/08/27 | 167,500 | 168,200 | 166,900 | 167,200 | 1,540 |
| 2018/08/24 | 166,500 | 167,400 | 166,200 | 167,400 | 2,957 |
| 2018/08/23 | 166,900 | 167,400 | 165,800 | 166,600 | 1,829 |
| 2018/08/22 | 166,300 | 167,900 | 166,300 | 167,300 | 2,347 |
| 2018/08/21 | 167,500 | 167,700 | 166,100 | 166,700 | 2,906 |
| 2018/08/20 | 167,000 | 167,500 | 166,000 | 167,300 | 2,452 |
| 2018/08/17 | 168,200 | 168,400 | 167,200 | 167,300 | 1,628 |
| 2018/08/16 | 168,500 | 168,600 | 167,200 | 168,100 | 2,436 |
| 2018/08/15 | 168,300 | 169,000 | 167,500 | 168,100 | 1,602 |
| 2018/08/14 | 167,300 | 167,900 | 166,300 | 167,800 | 2,658 |
| 2018/08/13 | 168,600 | 168,700 | 167,600 | 168,100 | 2,218 |
| 2018/08/10 | 169,800 | 170,200 | 168,600 | 168,800 | 2,132 |
| 2018/08/09 | 170,800 | 170,800 | 169,300 | 169,800 | 1,871 |
| 2018/08/08 | 170,100 | 171,600 | 169,700 | 170,400 | 2,597 |
| 2018/08/07 | 171,600 | 171,600 | 169,800 | 170,800 | 1,712 |
| 2018/08/06 | 171,300 | 171,300 | 169,900 | 171,100 | 2,449 |
| 2018/08/03 | 170,800 | 171,800 | 170,400 | 171,400 | 1,745 |
| 2018/08/02 | 172,700 | 172,700 | 170,200 | 171,100 | 2,556 |
| 2018/08/01 | 172,900 | 174,600 | 171,700 | 171,800 | 3,884 |
| 2018/07/31 | 171,300 | 173,200 | 170,900 | 172,900 | 5,772 |
| 2018/07/30 | 170,600 | 170,800 | 169,000 | 170,700 | 7,216 |
| 2018/07/27 | 170,100 | 171,900 | 169,600 | 169,800 | 3,029 |
| 2018/07/26 | 170,300 | 170,900 | 168,800 | 169,800 | 2,607 |
| 2018/07/25 | 170,200 | 170,700 | 168,300 | 169,600 | 2,258 |
| 2018/07/24 | 169,100 | 170,300 | 168,900 | 169,000 | 2,419 |
| 2018/07/23 | 170,400 | 170,600 | 168,900 | 169,200 | 3,084 |
| 2018/07/20 | 171,500 | 172,400 | 170,000 | 171,200 | 2,121 |
| 2018/07/19 | 171,300 | 171,800 | 170,700 | 171,000 | 1,662 |
| 2018/07/18 | 171,200 | 172,300 | 170,300 | 171,500 | 2,199 |
| 2018/07/17 | 170,900 | 172,300 | 170,200 | 171,600 | 2,474 |
| 2018/07/13 | 170,100 | 171,000 | 170,000 | 170,700 | 2,055 |
| 2018/07/12 | 171,000 | 172,300 | 169,900 | 170,100 | 1,791 |
| 2018/07/11 | 171,000 | 171,600 | 170,200 | 171,100 | 2,339 |
| 2018/07/10 | 172,700 | 172,700 | 170,700 | 171,000 | 2,965 |
| 2018/07/09 | 169,400 | 173,800 | 169,400 | 172,800 | 3,795 |
| 2018/07/06 | 169,700 | 169,700 | 168,000 | 168,900 | 2,609 |
| 2018/07/05 | 168,300 | 168,900 | 167,400 | 168,600 | 2,869 |
| 2018/07/04 | 168,200 | 170,000 | 167,200 | 168,600 | 3,048 |
| 2018/07/03 | 169,400 | 170,100 | 167,800 | 168,800 | 3,254 |
| 2018/07/02 | 171,600 | 172,600 | 168,600 | 169,300 | 4,411 |
| 2018/06/29 | 171,100 | 172,500 | 170,900 | 171,600 | 3,621 |
| 2018/06/28 | 172,000 | 172,100 | 169,900 | 170,300 | 1,877 |
| 2018/06/27 | 172,200 | 172,700 | 171,100 | 172,000 | 2,767 |
| 2018/06/26 | 172,300 | 172,900 | 170,500 | 172,200 | 5,042 |
| 2018/06/25 | 171,800 | 172,700 | 171,300 | 171,700 | 2,382 |
| 2018/06/22 | 171,200 | 172,900 | 169,800 | 171,000 | 2,858 |
| 2018/06/21 | 170,300 | 171,300 | 169,700 | 170,100 | 2,169 |
| 2018/06/20 | 168,500 | 170,300 | 168,500 | 169,600 | 2,675 |
| 2018/06/19 | 169,800 | 170,000 | 168,800 | 170,000 | 2,773 |
| 2018/06/18 | 169,500 | 170,300 | 169,100 | 169,300 | 2,712 |
| 2018/06/15 | 169,000 | 169,600 | 168,300 | 168,800 | 3,904 |
| 2018/06/14 | 168,600 | 169,100 | 168,100 | 168,800 | 1,916 |
| 2018/06/13 | 168,300 | 169,100 | 168,300 | 168,500 | 1,931 |
| 2018/06/12 | 168,200 | 169,200 | 167,400 | 168,000 | 3,560 |
| 2018/06/11 | 167,000 | 168,100 | 166,600 | 167,700 | 2,859 |
| 2018/06/08 | 166,300 | 167,300 | 165,800 | 167,000 | 3,848 |
| 2018/06/07 | 167,500 | 168,500 | 167,100 | 167,400 | 4,709 |
| 2018/06/06 | 170,400 | 170,900 | 167,800 | 167,800 | 3,891 |
| 2018/06/05 | 171,600 | 172,100 | 170,300 | 170,400 | 2,259 |
| 2018/06/04 | 171,200 | 172,700 | 170,300 | 171,600 | 3,532 |
| 2018/06/01 | 171,900 | 172,800 | 171,000 | 171,200 | 3,517 |
| 2018/05/31 | 171,800 | 172,700 | 170,200 | 171,100 | 3,396 |
| 2018/05/30 | 169,800 | 172,000 | 168,900 | 172,000 | 2,915 |
| 2018/05/29 | 170,800 | 172,300 | 169,500 | 169,800 | 3,233 |
| 2018/05/28 | 171,700 | 171,900 | 170,000 | 170,700 | 2,319 |
| 2018/05/25 | 170,900 | 172,300 | 169,900 | 171,700 | 4,143 |
| 2018/05/24 | 170,400 | 170,700 | 168,600 | 170,700 | 4,663 |
| 2018/05/23 | 168,100 | 171,300 | 167,700 | 170,600 | 4,735 |
| 2018/05/22 | 168,000 | 169,000 | 167,600 | 168,900 | 2,871 |
| 2018/05/21 | 166,800 | 169,600 | 166,700 | 168,900 | 3,662 |
| 2018/05/18 | 167,000 | 168,200 | 166,800 | 167,500 | 2,004 |
| 2018/05/17 | 165,700 | 167,400 | 165,600 | 167,000 | 2,533 |
| 2018/05/16 | 166,400 | 167,200 | 165,700 | 165,700 | 1,941 |
| 2018/05/15 | 167,100 | 167,500 | 166,300 | 166,300 | 2,341 |
| 2018/05/14 | 168,300 | 168,600 | 167,100 | 167,100 | 2,038 |
| 2018/05/11 | 167,400 | 169,200 | 166,900 | 166,900 | 2,578 |
| 2018/05/10 | 168,000 | 168,000 | 165,000 | 166,800 | 3,641 |
| 2018/05/09 | 170,000 | 170,900 | 167,200 | 167,700 | 3,678 |
| 2018/05/08 | 168,700 | 170,000 | 168,200 | 169,500 | 2,135 |
| 2018/05/07 | 166,700 | 169,400 | 166,400 | 168,700 | 2,295 |
| 2018/05/02 | 168,700 | 169,400 | 167,200 | 167,400 | 1,890 |
| 2018/05/01 | 167,800 | 169,400 | 167,600 | 168,600 | 1,544 |
| 2018/04/27 | 168,100 | 169,000 | 167,500 | 168,900 | 2,010 |
| 2018/04/26 | 167,700 | 168,300 | 167,000 | 168,300 | 3,048 |
| 2018/04/25 | 166,200 | 167,800 | 165,400 | 167,500 | 2,357 |
| 2018/04/24 | 166,500 | 166,800 | 164,900 | 166,300 | 2,802 |
| 2018/04/23 | 164,200 | 166,500 | 164,200 | 166,400 | 2,467 |
| 2018/04/20 | 164,000 | 164,800 | 163,300 | 164,800 | 1,634 |
| 2018/04/19 | 162,700 | 163,600 | 161,800 | 163,400 | 2,710 |
| 2018/04/18 | 161,200 | 163,900 | 161,200 | 163,500 | 1,901 |
| 2018/04/17 | 161,300 | 162,100 | 159,900 | 161,000 | 2,024 |
| 2018/04/16 | 163,000 | 163,100 | 161,100 | 161,200 | 2,091 |
| 2018/04/13 | 162,800 | 164,200 | 162,700 | 163,700 | 3,654 |
| 2018/04/12 | 162,800 | 164,200 | 162,800 | 164,100 | 2,456 |
| 2018/04/11 | 164,300 | 165,000 | 162,600 | 162,700 | 1,896 |
| 2018/04/10 | 164,800 | 166,100 | 164,000 | 164,300 | 4,069 |
| 2018/04/09 | 164,500 | 165,300 | 163,300 | 163,500 | 1,887 |
| 2018/04/06 | 163,500 | 164,800 | 163,500 | 163,500 | 2,510 |
| 2018/04/05 | 164,100 | 164,800 | 163,200 | 163,700 | 2,738 |
| 2018/04/04 | 161,700 | 165,300 | 161,700 | 164,100 | 4,011 |
| 2018/04/03 | 162,000 | 163,000 | 161,300 | 161,700 | 2,710 |
| 2018/04/02 | 163,000 | 163,600 | 162,100 | 162,400 | 1,404 |
| 2018/03/30 | 162,900 | 163,200 | 162,000 | 163,000 | 2,082 |
| 2018/03/29 | 161,200 | 162,800 | 161,200 | 162,000 | 2,461 |
| 2018/03/28 | 158,600 | 162,100 | 158,600 | 161,800 | 2,648 |
| 2018/03/27 | 159,800 | 160,600 | 158,800 | 159,400 | 1,809 |
| 2018/03/26 | 159,400 | 160,400 | 158,700 | 159,300 | 2,706 |
| 2018/03/23 | 159,700 | 161,300 | 158,500 | 159,800 | 2,699 |
| 2018/03/22 | 161,200 | 162,100 | 160,600 | 161,500 | 2,116 |
| 2018/03/20 | 160,300 | 162,200 | 160,300 | 162,200 | 2,597 |
| 2018/03/19 | 162,000 | 162,000 | 160,400 | 160,400 | 1,769 |
| 2018/03/16 | 161,200 | 162,100 | 160,200 | 162,100 | 2,378 |
| 2018/03/15 | 157,800 | 161,200 | 157,400 | 161,200 | 2,927 |
| 2018/03/14 | 157,200 | 159,300 | 156,900 | 158,800 | 1,547 |
| 2018/03/13 | 157,200 | 158,000 | 156,800 | 157,000 | 1,719 |
| 2018/03/12 | 156,800 | 157,900 | 156,600 | 156,800 | 2,203 |
| 2018/03/09 | 158,200 | 158,800 | 156,700 | 156,700 | 2,590 |
| 2018/03/08 | 159,000 | 159,200 | 158,200 | 158,200 | 1,832 |
| 2018/03/07 | 158,900 | 159,200 | 158,200 | 158,700 | 2,250 |
| 2018/03/06 | 157,100 | 158,400 | 156,800 | 158,400 | 2,912 |
| 2018/03/05 | 157,800 | 158,200 | 155,400 | 156,500 | 2,327 |
| 2018/03/02 | 157,000 | 158,200 | 155,400 | 157,900 | 6,271 |
| 2018/03/01 | 159,400 | 160,000 | 157,200 | 158,200 | 6,010 |
| 2018/02/28 | 159,300 | 160,400 | 158,200 | 159,600 | 3,974 |
| 2018/02/27 | 160,100 | 161,100 | 159,500 | 160,300 | 2,594 |
| 2018/02/26 | 158,000 | 160,200 | 158,000 | 159,500 | 5,294 |
| 2018/02/23 | 161,500 | 162,300 | 160,800 | 161,700 | 7,411 |
| 2018/02/22 | 161,100 | 161,900 | 160,400 | 161,000 | 3,023 |
| 2018/02/21 | 162,400 | 162,400 | 160,900 | 161,500 | 3,039 |
| 2018/02/20 | 161,200 | 162,300 | 160,600 | 161,100 | 2,859 |
| 2018/02/19 | 159,000 | 161,300 | 159,000 | 161,100 | 2,739 |
| 2018/02/16 | 159,900 | 160,200 | 158,300 | 159,000 | 6,163 |
| 2018/02/15 | 157,800 | 159,800 | 156,100 | 159,000 | 6,619 |
| 2018/02/14 | 160,800 | 161,900 | 158,200 | 159,000 | 5,565 |
| 2018/02/13 | 164,500 | 166,100 | 161,600 | 161,600 | 6,040 |
| 2018/02/09 | 165,600 | 166,100 | 163,500 | 163,500 | 5,831 |
| 2018/02/08 | 166,500 | 167,800 | 165,500 | 167,500 | 4,497 |
| 2018/02/07 | 165,700 | 169,800 | 165,300 | 166,900 | 5,451 |
| 2018/02/06 | 165,000 | 167,300 | 163,300 | 164,200 | 5,402 |
| 2018/02/05 | 169,100 | 170,000 | 167,700 | 169,700 | 3,601 |
| 2018/02/02 | 169,900 | 171,700 | 169,900 | 170,800 | 2,544 |
| 2018/02/01 | 171,200 | 171,200 | 169,200 | 170,500 | 2,682 |
| 2018/01/31 | 170,300 | 171,200 | 168,600 | 171,200 | 3,345 |
| 2018/01/30 | 170,900 | 171,100 | 169,400 | 169,900 | 3,103 |
| 2018/01/29 | 171,000 | 171,500 | 170,000 | 171,500 | 2,717 |
| 2018/01/26 | 171,100 | 171,800 | 170,800 | 171,000 | 2,716 |
| 2018/01/25 | 173,100 | 173,700 | 170,200 | 171,000 | 4,157 |
| 2018/01/24 | 171,300 | 173,700 | 171,300 | 173,000 | 2,560 |
| 2018/01/23 | 172,400 | 172,400 | 170,700 | 171,900 | 2,742 |
| 2018/01/22 | 170,100 | 171,700 | 170,000 | 171,700 | 2,287 |
| 2018/01/19 | 170,000 | 170,100 | 168,800 | 169,300 | 1,720 |
| 2018/01/18 | 167,800 | 170,300 | 167,600 | 170,300 | 5,429 |
| 2018/01/17 | 166,400 | 167,500 | 166,100 | 167,500 | 3,565 |
| 2018/01/16 | 167,000 | 167,000 | 166,100 | 166,700 | 1,943 |
| 2018/01/15 | 164,100 | 166,600 | 164,000 | 166,100 | 3,521 |
| 2018/01/12 | 164,800 | 164,800 | 163,700 | 164,500 | 2,859 |
| 2018/01/11 | 164,100 | 164,800 | 163,700 | 164,700 | 3,210 |
| 2018/01/10 | 164,900 | 164,900 | 163,600 | 164,300 | 3,156 |
| 2018/01/09 | 162,800 | 165,100 | 162,500 | 165,000 | 4,454 |
| 2018/01/05 | 163,400 | 163,500 | 162,500 | 162,700 | 1,787 |
| 2018/01/04 | 163,800 | 163,900 | 162,500 | 163,400 | 1,881 |