ジャパン・ホテル・アンド・リゾート投資法人(8981)の株価時系列情報
ジャパン・ホテル・アンド・リゾート投資法人(8981)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 125,000 | 129,500 | 123,500 | 129,300 | 524 |
| 2009/12/29 | 121,200 | 125,000 | 120,700 | 124,800 | 492 |
| 2009/12/28 | 117,100 | 122,700 | 117,100 | 120,900 | 311 |
| 2009/12/25 | 115,800 | 118,800 | 115,000 | 118,600 | 294 |
| 2009/12/24 | 116,500 | 116,500 | 114,800 | 115,000 | 118 |
| 2009/12/22 | 116,400 | 116,700 | 114,900 | 116,500 | 153 |
| 2009/12/21 | 115,300 | 116,800 | 115,300 | 116,400 | 61 |
| 2009/12/18 | 115,300 | 116,900 | 115,000 | 115,100 | 353 |
| 2009/12/17 | 115,500 | 117,100 | 115,500 | 116,600 | 62 |
| 2009/12/16 | 114,700 | 117,000 | 114,700 | 115,300 | 200 |
| 2009/12/15 | 115,200 | 116,000 | 114,500 | 114,500 | 144 |
| 2009/12/14 | 115,200 | 116,600 | 115,200 | 115,400 | 48 |
| 2009/12/11 | 115,500 | 117,000 | 115,500 | 116,700 | 115 |
| 2009/12/10 | 116,500 | 118,500 | 115,200 | 115,200 | 83 |
| 2009/12/09 | 118,900 | 118,900 | 116,100 | 118,100 | 104 |
| 2009/12/08 | 120,000 | 121,300 | 119,200 | 119,200 | 79 |
| 2009/12/07 | 120,200 | 123,400 | 119,300 | 121,300 | 200 |
| 2009/12/04 | 119,400 | 122,400 | 119,400 | 120,200 | 169 |
| 2009/12/03 | 120,500 | 120,900 | 119,400 | 119,700 | 160 |
| 2009/12/02 | 123,700 | 123,700 | 118,000 | 119,100 | 137 |
| 2009/12/01 | 118,000 | 124,000 | 116,900 | 123,700 | 211 |
| 2009/11/30 | 111,600 | 118,400 | 111,600 | 118,400 | 278 |
| 2009/11/27 | 118,000 | 119,700 | 113,200 | 113,600 | 180 |
| 2009/11/26 | 120,000 | 120,000 | 117,900 | 118,000 | 102 |
| 2009/11/25 | 119,000 | 119,000 | 117,000 | 117,000 | 83 |
| 2009/11/24 | 117,500 | 120,000 | 117,400 | 117,700 | 74 |
| 2009/11/20 | 114,000 | 117,700 | 113,200 | 117,300 | 458 |
| 2009/11/19 | 119,700 | 120,000 | 114,300 | 115,200 | 710 |
| 2009/11/18 | 122,200 | 123,500 | 118,600 | 119,800 | 257 |
| 2009/11/17 | 123,100 | 123,900 | 120,200 | 121,000 | 144 |
| 2009/11/16 | 125,000 | 125,000 | 122,600 | 122,600 | 131 |
| 2009/11/13 | 124,000 | 126,000 | 122,300 | 125,000 | 146 |
| 2009/11/12 | 125,100 | 126,400 | 125,000 | 125,200 | 54 |
| 2009/11/11 | 128,000 | 128,000 | 125,200 | 126,000 | 95 |
| 2009/11/10 | 128,800 | 128,900 | 127,300 | 128,200 | 73 |
| 2009/11/09 | 127,100 | 129,400 | 127,100 | 129,100 | 109 |
| 2009/11/06 | 128,700 | 128,700 | 127,200 | 127,200 | 63 |
| 2009/11/05 | 128,000 | 129,000 | 127,100 | 127,200 | 58 |
| 2009/11/04 | 126,800 | 129,000 | 126,800 | 127,700 | 160 |
| 2009/11/02 | 128,000 | 128,900 | 126,000 | 128,800 | 126 |
| 2009/10/30 | 124,100 | 129,000 | 124,100 | 129,000 | 291 |
| 2009/10/29 | 125,700 | 126,300 | 123,200 | 124,000 | 293 |
| 2009/10/28 | 127,400 | 127,400 | 125,700 | 126,500 | 131 |
| 2009/10/27 | 127,000 | 127,700 | 126,000 | 127,600 | 127 |
| 2009/10/26 | 126,700 | 127,900 | 126,000 | 127,300 | 109 |
| 2009/10/23 | 128,700 | 129,500 | 126,600 | 129,300 | 221 |
| 2009/10/22 | 129,900 | 129,900 | 126,500 | 126,500 | 256 |
| 2009/10/21 | 131,000 | 131,000 | 128,500 | 129,000 | 289 |
| 2009/10/20 | 131,000 | 131,000 | 128,500 | 131,000 | 277 |
| 2009/10/19 | 129,300 | 131,100 | 128,800 | 129,000 | 230 |
| 2009/10/16 | 135,000 | 135,000 | 130,600 | 130,600 | 161 |
| 2009/10/15 | 138,000 | 138,200 | 130,100 | 135,000 | 301 |
| 2009/10/14 | 136,000 | 138,000 | 132,700 | 137,200 | 371 |
| 2009/10/13 | 128,700 | 133,000 | 128,600 | 132,000 | 154 |
| 2009/10/09 | 130,000 | 130,100 | 128,000 | 128,500 | 73 |
| 2009/10/08 | 130,000 | 132,300 | 128,000 | 130,000 | 192 |
| 2009/10/07 | 129,400 | 130,100 | 128,500 | 130,000 | 157 |
| 2009/10/06 | 129,000 | 129,400 | 126,900 | 129,000 | 169 |
| 2009/10/05 | 127,100 | 128,500 | 126,100 | 127,900 | 266 |
| 2009/10/02 | 127,700 | 128,300 | 125,400 | 128,200 | 165 |
| 2009/10/01 | 129,400 | 129,400 | 127,200 | 127,600 | 105 |
| 2009/09/30 | 128,200 | 129,700 | 125,300 | 129,500 | 476 |
| 2009/09/29 | 131,900 | 131,900 | 127,600 | 129,000 | 260 |
| 2009/09/28 | 127,800 | 130,000 | 125,200 | 129,900 | 306 |
| 2009/09/25 | 128,100 | 130,000 | 127,000 | 128,100 | 224 |
| 2009/09/24 | 130,000 | 130,600 | 129,400 | 130,000 | 307 |
| 2009/09/18 | 133,600 | 133,600 | 130,000 | 130,600 | 275 |
| 2009/09/17 | 133,700 | 134,500 | 131,200 | 133,000 | 253 |
| 2009/09/16 | 133,000 | 134,900 | 132,700 | 133,700 | 185 |
| 2009/09/15 | 134,400 | 135,000 | 132,400 | 134,700 | 567 |
| 2009/09/14 | 135,100 | 135,900 | 130,000 | 130,000 | 433 |
| 2009/09/11 | 135,000 | 135,300 | 134,100 | 135,300 | 216 |
| 2009/09/10 | 133,100 | 136,000 | 133,100 | 135,000 | 207 |
| 2009/09/09 | 133,000 | 134,500 | 133,000 | 134,400 | 255 |
| 2009/09/08 | 134,000 | 134,500 | 133,000 | 133,700 | 297 |
| 2009/09/07 | 135,000 | 135,400 | 134,000 | 134,300 | 297 |
| 2009/09/04 | 135,000 | 137,000 | 134,000 | 135,700 | 304 |
| 2009/09/03 | 137,100 | 138,000 | 135,000 | 135,100 | 494 |
| 2009/09/02 | 138,900 | 138,900 | 137,200 | 138,100 | 242 |
| 2009/09/01 | 139,400 | 139,900 | 137,000 | 139,000 | 449 |
| 2009/08/31 | 141,200 | 141,200 | 138,000 | 139,700 | 590 |
| 2009/08/28 | 140,500 | 141,300 | 140,000 | 140,400 | 388 |
| 2009/08/27 | 140,000 | 141,300 | 138,000 | 140,400 | 1,129 |
| 2009/08/26 | 132,000 | 142,100 | 132,000 | 139,800 | 1,736 |
| 2009/08/25 | 147,100 | 148,100 | 147,000 | 147,900 | 1,425 |
| 2009/08/24 | 147,000 | 148,100 | 146,700 | 147,100 | 508 |
| 2009/08/21 | 147,000 | 148,000 | 146,200 | 146,700 | 1,745 |
| 2009/08/20 | 147,200 | 148,000 | 144,900 | 147,600 | 818 |
| 2009/08/19 | 147,000 | 148,100 | 146,200 | 147,100 | 488 |
| 2009/08/18 | 147,000 | 148,800 | 147,000 | 147,800 | 490 |
| 2009/08/17 | 151,800 | 152,500 | 148,500 | 149,000 | 643 |
| 2009/08/14 | 151,500 | 152,500 | 150,500 | 152,500 | 380 |
| 2009/08/13 | 151,100 | 152,400 | 151,100 | 151,600 | 380 |
| 2009/08/12 | 151,500 | 152,400 | 150,900 | 151,900 | 286 |
| 2009/08/11 | 152,000 | 152,000 | 150,200 | 151,100 | 309 |
| 2009/08/10 | 151,000 | 152,000 | 149,500 | 151,000 | 533 |
| 2009/08/07 | 151,700 | 151,900 | 150,200 | 151,100 | 265 |
| 2009/08/06 | 150,200 | 152,100 | 150,200 | 151,600 | 145 |
| 2009/08/05 | 153,000 | 153,800 | 150,000 | 152,000 | 653 |
| 2009/08/04 | 153,300 | 154,500 | 152,900 | 153,900 | 431 |
| 2009/08/03 | 154,100 | 154,400 | 152,000 | 153,200 | 497 |
| 2009/07/31 | 152,500 | 154,000 | 152,000 | 154,000 | 396 |
| 2009/07/30 | 152,100 | 154,000 | 150,500 | 152,400 | 333 |
| 2009/07/29 | 153,500 | 154,100 | 151,500 | 152,500 | 283 |
| 2009/07/28 | 149,800 | 152,700 | 148,900 | 152,100 | 294 |
| 2009/07/27 | 147,200 | 150,900 | 146,200 | 150,900 | 487 |
| 2009/07/24 | 148,500 | 150,500 | 146,900 | 147,200 | 473 |
| 2009/07/23 | 149,100 | 149,700 | 146,500 | 147,800 | 369 |
| 2009/07/22 | 148,700 | 151,000 | 147,000 | 148,300 | 541 |
| 2009/07/21 | 151,200 | 153,700 | 146,000 | 148,800 | 631 |
| 2009/07/17 | 150,000 | 152,900 | 149,000 | 151,000 | 387 |
| 2009/07/16 | 149,000 | 151,300 | 148,800 | 148,900 | 180 |
| 2009/07/15 | 151,500 | 151,500 | 146,500 | 146,500 | 296 |
| 2009/07/14 | 147,000 | 149,800 | 144,700 | 149,800 | 358 |
| 2009/07/13 | 150,300 | 151,000 | 142,100 | 142,100 | 740 |
| 2009/07/10 | 150,000 | 153,100 | 149,000 | 151,200 | 372 |
| 2009/07/09 | 148,300 | 152,800 | 148,300 | 149,200 | 448 |
| 2009/07/08 | 146,800 | 155,200 | 145,000 | 152,800 | 883 |
| 2009/07/07 | 162,500 | 162,500 | 152,400 | 154,800 | 1,772 |
| 2009/07/06 | 159,000 | 163,000 | 157,000 | 161,600 | 2,593 |
| 2009/07/03 | 184,900 | 186,500 | 182,000 | 186,000 | 528 |
| 2009/07/02 | 185,500 | 187,700 | 184,000 | 185,400 | 748 |
| 2009/07/01 | 179,900 | 184,200 | 179,800 | 183,000 | 839 |
| 2009/06/30 | 180,100 | 181,500 | 177,000 | 179,400 | 689 |
| 2009/06/29 | 183,800 | 184,900 | 175,200 | 175,500 | 1,195 |
| 2009/06/26 | 169,000 | 174,900 | 166,100 | 174,800 | 1,065 |
| 2009/06/25 | 168,500 | 169,100 | 163,500 | 166,800 | 613 |
| 2009/06/24 | 164,000 | 166,800 | 162,800 | 165,000 | 536 |
| 2009/06/23 | 166,000 | 166,000 | 161,900 | 162,500 | 1,043 |
| 2009/06/22 | 165,000 | 174,900 | 163,500 | 167,000 | 1,684 |
| 2009/06/19 | 160,400 | 163,700 | 160,400 | 161,600 | 689 |
| 2009/06/18 | 161,900 | 164,000 | 158,900 | 160,400 | 387 |
| 2009/06/17 | 157,200 | 165,000 | 157,200 | 160,800 | 220 |
| 2009/06/16 | 161,000 | 161,000 | 157,200 | 158,300 | 428 |
| 2009/06/15 | 164,200 | 164,800 | 161,600 | 163,100 | 385 |
| 2009/06/12 | 161,000 | 163,500 | 159,000 | 163,500 | 426 |
| 2009/06/11 | 155,000 | 163,000 | 155,000 | 158,000 | 356 |
| 2009/06/10 | 155,000 | 157,300 | 154,000 | 156,700 | 192 |
| 2009/06/09 | 157,000 | 157,800 | 153,000 | 153,500 | 481 |
| 2009/06/08 | 156,100 | 157,800 | 153,000 | 157,000 | 362 |
| 2009/06/05 | 150,000 | 153,000 | 149,000 | 153,000 | 438 |
| 2009/06/04 | 144,800 | 149,800 | 144,800 | 149,800 | 290 |
| 2009/06/03 | 140,100 | 145,200 | 140,000 | 144,800 | 265 |
| 2009/06/02 | 141,000 | 141,900 | 139,400 | 140,900 | 449 |
| 2009/06/01 | 141,000 | 142,500 | 139,700 | 141,400 | 238 |
| 2009/05/29 | 144,000 | 144,000 | 140,200 | 141,000 | 364 |
| 2009/05/28 | 143,800 | 145,500 | 142,200 | 144,000 | 455 |
| 2009/05/27 | 142,400 | 143,900 | 140,000 | 143,900 | 643 |
| 2009/05/26 | 140,000 | 141,900 | 139,000 | 139,600 | 230 |
| 2009/05/25 | 137,600 | 140,700 | 136,600 | 140,200 | 141 |
| 2009/05/22 | 139,100 | 139,800 | 135,000 | 137,600 | 632 |
| 2009/05/21 | 141,000 | 142,300 | 139,200 | 140,000 | 422 |
| 2009/05/20 | 142,600 | 143,800 | 139,900 | 141,500 | 420 |
| 2009/05/19 | 140,900 | 141,100 | 139,000 | 140,700 | 242 |
| 2009/05/18 | 136,200 | 141,000 | 135,000 | 139,000 | 885 |
| 2009/05/15 | 140,900 | 143,000 | 140,900 | 142,200 | 427 |
| 2009/05/14 | 142,000 | 143,900 | 141,000 | 141,200 | 434 |
| 2009/05/13 | 148,500 | 148,500 | 142,200 | 144,800 | 399 |
| 2009/05/12 | 147,000 | 147,000 | 141,600 | 146,600 | 595 |
| 2009/05/11 | 144,100 | 145,000 | 140,000 | 145,000 | 667 |
| 2009/05/08 | 140,100 | 142,900 | 138,500 | 140,100 | 612 |
| 2009/05/07 | 143,600 | 143,600 | 139,800 | 141,400 | 318 |
| 2009/05/01 | 134,900 | 136,000 | 130,900 | 135,600 | 257 |
| 2009/04/30 | 132,000 | 134,900 | 132,000 | 134,900 | 286 |
| 2009/04/28 | 136,600 | 136,700 | 131,500 | 132,000 | 325 |
| 2009/04/27 | 136,700 | 139,700 | 136,700 | 137,300 | 222 |
| 2009/04/24 | 142,000 | 143,000 | 136,200 | 136,600 | 394 |
| 2009/04/23 | 136,000 | 141,500 | 136,000 | 140,800 | 378 |
| 2009/04/22 | 133,200 | 137,500 | 132,200 | 136,400 | 565 |
| 2009/04/21 | 136,200 | 136,200 | 129,700 | 131,900 | 894 |
| 2009/04/20 | 143,500 | 144,900 | 141,200 | 142,200 | 592 |
| 2009/04/17 | 145,000 | 149,900 | 143,700 | 145,100 | 450 |
| 2009/04/16 | 147,400 | 151,500 | 147,400 | 148,300 | 256 |
| 2009/04/15 | 150,000 | 155,000 | 144,100 | 153,400 | 707 |
| 2009/04/14 | 160,500 | 162,000 | 152,000 | 152,500 | 552 |
| 2009/04/13 | 157,600 | 163,900 | 155,600 | 163,500 | 666 |
| 2009/04/10 | 176,000 | 176,000 | 157,000 | 166,600 | 525 |
| 2009/04/09 | 162,000 | 172,000 | 161,000 | 170,000 | 1,019 |
| 2009/04/08 | 144,100 | 159,600 | 142,100 | 159,100 | 1,371 |
| 2009/04/07 | 128,000 | 142,100 | 123,900 | 142,100 | 905 |
| 2009/04/06 | 124,000 | 124,600 | 120,500 | 123,200 | 244 |
| 2009/04/03 | 121,000 | 122,600 | 118,000 | 118,000 | 480 |
| 2009/04/02 | 115,700 | 118,900 | 115,500 | 118,700 | 345 |
| 2009/04/01 | 115,000 | 116,300 | 111,000 | 114,200 | 204 |
| 2009/03/31 | 116,000 | 118,000 | 113,400 | 114,500 | 355 |
| 2009/03/30 | 121,000 | 122,000 | 117,000 | 119,800 | 1,084 |
| 2009/03/27 | 110,600 | 118,900 | 105,200 | 117,000 | 2,534 |
| 2009/03/26 | 101,500 | 102,700 | 101,100 | 102,600 | 304 |
| 2009/03/25 | 101,100 | 102,600 | 100,700 | 101,700 | 413 |
| 2009/03/24 | 99,700 | 103,000 | 99,700 | 101,000 | 1,250 |
| 2009/03/23 | 101,600 | 103,000 | 101,100 | 101,700 | 310 |
| 2009/03/19 | 104,800 | 104,900 | 100,200 | 101,600 | 834 |
| 2009/03/18 | 104,400 | 105,800 | 102,900 | 102,900 | 768 |
| 2009/03/17 | 105,000 | 105,000 | 101,300 | 103,500 | 676 |
| 2009/03/16 | 101,500 | 104,900 | 101,500 | 104,000 | 382 |
| 2009/03/13 | 104,100 | 104,100 | 101,300 | 101,300 | 300 |
| 2009/03/12 | 104,000 | 104,000 | 100,800 | 102,100 | 169 |
| 2009/03/11 | 105,500 | 107,000 | 102,000 | 104,200 | 204 |
| 2009/03/10 | 105,700 | 105,700 | 104,500 | 104,700 | 542 |
| 2009/03/09 | 105,900 | 105,900 | 104,500 | 105,000 | 336 |
| 2009/03/06 | 104,400 | 105,700 | 102,800 | 104,000 | 519 |
| 2009/03/05 | 104,000 | 104,900 | 102,700 | 104,900 | 458 |
| 2009/03/04 | 101,600 | 103,500 | 100,500 | 103,500 | 480 |
| 2009/03/03 | 100,900 | 101,800 | 99,700 | 101,000 | 601 |
| 2009/03/02 | 99,000 | 101,800 | 98,000 | 100,500 | 595 |
| 2009/02/27 | 97,000 | 99,300 | 96,300 | 98,900 | 648 |
| 2009/02/26 | 101,300 | 101,600 | 99,000 | 100,000 | 626 |
| 2009/02/25 | 100,000 | 100,700 | 94,000 | 98,300 | 503 |
| 2009/02/24 | 99,200 | 101,400 | 98,800 | 99,500 | 308 |
| 2009/02/23 | 99,700 | 100,000 | 98,000 | 98,200 | 329 |
| 2009/02/20 | 99,100 | 101,200 | 99,100 | 99,700 | 371 |
| 2009/02/19 | 101,300 | 104,400 | 99,800 | 99,800 | 619 |
| 2009/02/18 | 105,200 | 106,600 | 101,000 | 102,000 | 626 |
| 2009/02/17 | 107,300 | 109,000 | 106,100 | 108,000 | 362 |
| 2009/02/16 | 107,600 | 109,000 | 107,500 | 107,900 | 155 |
| 2009/02/13 | 111,900 | 112,900 | 105,600 | 107,600 | 886 |
| 2009/02/12 | 111,300 | 113,900 | 101,700 | 113,900 | 2,410 |
| 2009/02/10 | 111,000 | 113,900 | 110,900 | 113,300 | 177 |
| 2009/02/09 | 114,000 | 114,000 | 110,200 | 110,800 | 372 |
| 2009/02/06 | 110,000 | 114,400 | 110,000 | 112,700 | 481 |
| 2009/02/05 | 109,000 | 112,100 | 108,900 | 110,200 | 437 |
| 2009/02/04 | 106,300 | 109,000 | 106,300 | 108,500 | 174 |
| 2009/02/03 | 105,800 | 110,000 | 104,300 | 105,000 | 324 |
| 2009/02/02 | 104,200 | 107,500 | 104,000 | 105,800 | 327 |
| 2009/01/30 | 105,000 | 105,800 | 103,500 | 104,200 | 453 |
| 2009/01/29 | 106,000 | 106,900 | 105,000 | 105,000 | 504 |
| 2009/01/28 | 105,700 | 106,500 | 104,800 | 105,300 | 881 |
| 2009/01/27 | 103,900 | 108,100 | 103,900 | 106,500 | 392 |
| 2009/01/26 | 112,000 | 112,000 | 103,000 | 105,000 | 382 |
| 2009/01/23 | 109,200 | 113,800 | 105,700 | 112,000 | 611 |
| 2009/01/22 | 108,200 | 109,200 | 104,100 | 109,000 | 715 |
| 2009/01/21 | 98,100 | 99,800 | 98,000 | 99,200 | 242 |
| 2009/01/20 | 101,000 | 102,000 | 97,000 | 98,100 | 408 |
| 2009/01/19 | 100,000 | 102,200 | 98,600 | 100,000 | 247 |
| 2009/01/16 | 99,200 | 100,900 | 99,200 | 99,800 | 234 |
| 2009/01/15 | 98,400 | 100,200 | 95,500 | 99,600 | 933 |
| 2009/01/14 | 100,500 | 102,000 | 100,300 | 100,400 | 519 |
| 2009/01/13 | 113,900 | 113,900 | 100,300 | 100,300 | 835 |
| 2009/01/09 | 116,100 | 117,500 | 113,600 | 115,900 | 622 |
| 2009/01/08 | 117,600 | 121,000 | 116,000 | 116,000 | 474 |
| 2009/01/07 | 117,900 | 118,500 | 116,000 | 118,400 | 298 |
| 2009/01/06 | 117,000 | 117,500 | 115,800 | 117,000 | 281 |
| 2009/01/05 | 120,500 | 120,500 | 116,100 | 116,400 | 204 |