大和ハウスリート投資法人(8984)の株価時系列情報
大和ハウスリート投資法人(8984)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 460,000 | 461,000 | 459,000 | 461,000 | 32 |
| 2006/12/28 | 459,000 | 460,000 | 459,000 | 460,000 | 152 |
| 2006/12/27 | 459,000 | 459,000 | 457,000 | 459,000 | 66 |
| 2006/12/26 | 464,000 | 464,000 | 457,000 | 459,000 | 142 |
| 2006/12/25 | 470,000 | 470,000 | 462,000 | 463,000 | 72 |
| 2006/12/22 | 464,000 | 470,000 | 464,000 | 470,000 | 98 |
| 2006/12/21 | 466,000 | 470,000 | 465,000 | 465,000 | 168 |
| 2006/12/20 | 468,000 | 468,000 | 465,000 | 468,000 | 70 |
| 2006/12/19 | 474,000 | 474,000 | 467,000 | 470,000 | 83 |
| 2006/12/18 | 480,000 | 480,000 | 471,000 | 479,000 | 107 |
| 2006/12/15 | 474,000 | 480,000 | 472,000 | 480,000 | 247 |
| 2006/12/14 | 464,000 | 480,000 | 463,000 | 479,000 | 527 |
| 2006/12/13 | 453,000 | 465,000 | 451,000 | 462,000 | 355 |
| 2006/12/12 | 449,000 | 455,000 | 447,000 | 452,000 | 183 |
| 2006/12/11 | 445,000 | 448,000 | 445,000 | 447,000 | 131 |
| 2006/12/08 | 442,000 | 451,000 | 441,000 | 450,000 | 183 |
| 2006/12/07 | 440,000 | 441,000 | 439,000 | 440,000 | 54 |
| 2006/12/06 | 440,000 | 442,000 | 438,000 | 440,000 | 194 |
| 2006/12/05 | 439,000 | 441,000 | 439,000 | 440,000 | 39 |
| 2006/12/04 | 439,000 | 441,000 | 438,000 | 440,000 | 55 |
| 2006/12/01 | 442,000 | 443,000 | 439,000 | 441,000 | 77 |
| 2006/11/30 | 441,000 | 444,000 | 440,000 | 442,000 | 67 |
| 2006/11/29 | 444,000 | 444,000 | 439,000 | 441,000 | 60 |
| 2006/11/28 | 448,000 | 448,000 | 440,000 | 444,000 | 207 |
| 2006/11/27 | 450,000 | 450,000 | 440,000 | 448,000 | 171 |
| 2006/11/24 | 468,000 | 470,000 | 467,000 | 467,000 | 155 |
| 2006/11/22 | 467,000 | 469,000 | 466,000 | 466,000 | 128 |
| 2006/11/21 | 466,000 | 469,000 | 466,000 | 467,000 | 41 |
| 2006/11/20 | 467,000 | 470,000 | 467,000 | 469,000 | 116 |
| 2006/11/17 | 465,000 | 467,000 | 464,000 | 466,000 | 64 |
| 2006/11/16 | 467,000 | 470,000 | 466,000 | 468,000 | 65 |
| 2006/11/15 | 469,000 | 470,000 | 468,000 | 468,000 | 143 |
| 2006/11/14 | 470,000 | 471,000 | 468,000 | 469,000 | 164 |
| 2006/11/13 | 467,000 | 470,000 | 466,000 | 470,000 | 224 |
| 2006/11/10 | 463,000 | 467,000 | 463,000 | 467,000 | 56 |
| 2006/11/09 | 465,000 | 468,000 | 463,000 | 463,000 | 53 |
| 2006/11/08 | 467,000 | 468,000 | 464,000 | 467,000 | 86 |
| 2006/11/07 | 467,000 | 468,000 | 465,000 | 465,000 | 76 |
| 2006/11/06 | 462,000 | 466,000 | 462,000 | 465,000 | 104 |
| 2006/11/02 | 462,000 | 465,000 | 462,000 | 462,000 | 88 |
| 2006/11/01 | 460,000 | 465,000 | 459,000 | 463,000 | 136 |
| 2006/10/31 | 457,000 | 461,000 | 457,000 | 461,000 | 93 |
| 2006/10/30 | 456,000 | 459,000 | 455,000 | 457,000 | 136 |
| 2006/10/27 | 456,000 | 460,000 | 452,000 | 459,000 | 171 |
| 2006/10/26 | 458,000 | 460,000 | 455,000 | 455,000 | 87 |
| 2006/10/25 | 458,000 | 462,000 | 455,000 | 455,000 | 222 |
| 2006/10/24 | 457,000 | 461,000 | 453,000 | 461,000 | 193 |
| 2006/10/23 | 448,000 | 454,000 | 447,000 | 454,000 | 110 |
| 2006/10/20 | 447,000 | 449,000 | 444,000 | 448,000 | 95 |
| 2006/10/19 | 456,000 | 456,000 | 447,000 | 447,000 | 161 |
| 2006/10/18 | 454,000 | 456,000 | 453,000 | 453,000 | 94 |
| 2006/10/17 | 458,000 | 458,000 | 454,000 | 456,000 | 96 |
| 2006/10/16 | 460,000 | 461,000 | 455,000 | 457,000 | 162 |
| 2006/10/13 | 456,000 | 460,000 | 456,000 | 460,000 | 94 |
| 2006/10/12 | 457,000 | 459,000 | 456,000 | 459,000 | 38 |
| 2006/10/11 | 457,000 | 460,000 | 457,000 | 460,000 | 91 |
| 2006/10/10 | 456,000 | 458,000 | 454,000 | 458,000 | 54 |
| 2006/10/06 | 452,000 | 458,000 | 452,000 | 456,000 | 43 |
| 2006/10/05 | 456,000 | 459,000 | 453,000 | 457,000 | 105 |
| 2006/10/04 | 453,000 | 456,000 | 452,000 | 456,000 | 20 |
| 2006/10/03 | 458,000 | 458,000 | 451,000 | 454,000 | 67 |
| 2006/10/02 | 457,000 | 459,000 | 454,000 | 459,000 | 59 |
| 2006/09/29 | 452,000 | 458,000 | 452,000 | 454,000 | 153 |
| 2006/09/28 | 458,000 | 458,000 | 455,000 | 456,000 | 127 |
| 2006/09/27 | 450,000 | 456,000 | 450,000 | 453,000 | 153 |
| 2006/09/26 | 440,000 | 450,000 | 440,000 | 450,000 | 84 |
| 2006/09/25 | 447,000 | 447,000 | 439,000 | 440,000 | 111 |
| 2006/09/22 | 446,000 | 446,000 | 441,000 | 441,000 | 55 |
| 2006/09/21 | 443,000 | 445,000 | 443,000 | 445,000 | 93 |
| 2006/09/20 | 442,000 | 446,000 | 442,000 | 446,000 | 114 |
| 2006/09/19 | 448,000 | 448,000 | 444,000 | 444,000 | 45 |
| 2006/09/15 | 445,000 | 450,000 | 443,000 | 448,000 | 124 |
| 2006/09/14 | 451,000 | 451,000 | 442,000 | 442,000 | 200 |
| 2006/09/13 | 453,000 | 454,000 | 450,000 | 451,000 | 215 |
| 2006/09/12 | 455,000 | 458,000 | 453,000 | 455,000 | 56 |
| 2006/09/11 | 457,000 | 460,000 | 457,000 | 459,000 | 53 |
| 2006/09/08 | 450,000 | 463,000 | 449,000 | 457,000 | 407 |
| 2006/09/07 | 446,000 | 450,000 | 446,000 | 450,000 | 114 |
| 2006/09/06 | 448,000 | 449,000 | 445,000 | 448,000 | 160 |
| 2006/09/05 | 444,000 | 449,000 | 444,000 | 449,000 | 166 |
| 2006/09/04 | 442,000 | 442,000 | 440,000 | 442,000 | 112 |
| 2006/09/01 | 440,000 | 440,000 | 438,000 | 440,000 | 185 |
| 2006/08/31 | 437,000 | 439,000 | 437,000 | 439,000 | 286 |
| 2006/08/30 | 437,000 | 439,000 | 434,000 | 436,000 | 265 |
| 2006/08/29 | 433,000 | 436,000 | 432,000 | 435,000 | 99 |
| 2006/08/28 | 429,000 | 432,000 | 429,000 | 431,000 | 134 |
| 2006/08/25 | 425,000 | 429,000 | 424,000 | 429,000 | 84 |
| 2006/08/24 | 426,000 | 428,000 | 426,000 | 427,000 | 176 |
| 2006/08/23 | 425,000 | 427,000 | 424,000 | 425,000 | 224 |
| 2006/08/22 | 422,000 | 423,000 | 421,000 | 423,000 | 97 |
| 2006/08/21 | 423,000 | 429,000 | 422,000 | 422,000 | 244 |
| 2006/08/18 | 419,000 | 425,000 | 419,000 | 422,000 | 179 |
| 2006/08/17 | 415,000 | 422,000 | 415,000 | 418,000 | 188 |
| 2006/08/16 | 414,000 | 415,000 | 413,000 | 415,000 | 176 |
| 2006/08/15 | 414,000 | 415,000 | 413,000 | 413,000 | 198 |
| 2006/08/14 | 410,000 | 412,000 | 408,000 | 412,000 | 97 |
| 2006/08/11 | 408,000 | 412,000 | 405,000 | 407,000 | 134 |
| 2006/08/10 | 406,000 | 408,000 | 405,000 | 408,000 | 68 |
| 2006/08/09 | 407,000 | 407,000 | 402,000 | 407,000 | 77 |
| 2006/08/08 | 411,000 | 411,000 | 403,000 | 406,000 | 275 |
| 2006/08/07 | 415,000 | 415,000 | 409,000 | 410,000 | 81 |
| 2006/08/04 | 410,000 | 417,000 | 410,000 | 413,000 | 136 |
| 2006/08/03 | 408,000 | 412,000 | 407,000 | 410,000 | 155 |
| 2006/08/02 | 403,000 | 407,000 | 402,000 | 407,000 | 45 |
| 2006/08/01 | 402,000 | 403,000 | 399,000 | 400,000 | 60 |
| 2006/07/31 | 401,000 | 402,000 | 398,000 | 402,000 | 163 |
| 2006/07/28 | 402,000 | 402,000 | 399,000 | 400,000 | 223 |
| 2006/07/27 | 412,000 | 412,000 | 399,000 | 400,000 | 352 |
| 2006/07/26 | 409,000 | 411,000 | 409,000 | 411,000 | 66 |
| 2006/07/25 | 409,000 | 415,000 | 408,000 | 409,000 | 166 |
| 2006/07/24 | 411,000 | 415,000 | 408,000 | 410,000 | 101 |
| 2006/07/21 | 407,000 | 414,000 | 406,000 | 408,000 | 253 |
| 2006/07/20 | 402,000 | 405,000 | 400,000 | 402,000 | 45 |
| 2006/07/19 | 402,000 | 403,000 | 399,000 | 402,000 | 105 |
| 2006/07/18 | 406,000 | 406,000 | 398,000 | 401,000 | 208 |
| 2006/07/14 | 405,000 | 408,000 | 405,000 | 405,000 | 51 |
| 2006/07/13 | 410,000 | 410,000 | 407,000 | 407,000 | 33 |
| 2006/07/12 | 409,000 | 411,000 | 405,000 | 411,000 | 107 |
| 2006/07/11 | 410,000 | 412,000 | 408,000 | 408,000 | 121 |
| 2006/07/10 | 413,000 | 416,000 | 411,000 | 412,000 | 76 |
| 2006/07/07 | 410,000 | 416,000 | 410,000 | 416,000 | 69 |
| 2006/07/06 | 414,000 | 416,000 | 412,000 | 412,000 | 52 |
| 2006/07/05 | 417,000 | 418,000 | 412,000 | 412,000 | 62 |
| 2006/07/04 | 420,000 | 422,000 | 416,000 | 418,000 | 126 |
| 2006/07/03 | 418,000 | 421,000 | 417,000 | 417,000 | 89 |
| 2006/06/30 | 416,000 | 419,000 | 411,000 | 417,000 | 160 |
| 2006/06/29 | 421,000 | 422,000 | 415,000 | 415,000 | 109 |
| 2006/06/28 | 421,000 | 425,000 | 420,000 | 421,000 | 38 |
| 2006/06/27 | 423,000 | 426,000 | 419,000 | 421,000 | 70 |
| 2006/06/26 | 420,000 | 424,000 | 417,000 | 423,000 | 72 |
| 2006/06/23 | 418,000 | 421,000 | 415,000 | 421,000 | 76 |
| 2006/06/22 | 424,000 | 427,000 | 416,000 | 421,000 | 110 |
| 2006/06/21 | 416,000 | 424,000 | 415,000 | 424,000 | 209 |
| 2006/06/20 | 421,000 | 421,000 | 406,000 | 416,000 | 267 |
| 2006/06/19 | 428,000 | 428,000 | 421,000 | 423,000 | 142 |
| 2006/06/16 | 427,000 | 431,000 | 426,000 | 431,000 | 209 |
| 2006/06/15 | 418,000 | 425,000 | 417,000 | 425,000 | 115 |
| 2006/06/14 | 414,000 | 418,000 | 412,000 | 417,000 | 59 |
| 2006/06/13 | 424,000 | 427,000 | 409,000 | 415,000 | 415 |
| 2006/06/12 | 429,000 | 429,000 | 424,000 | 427,000 | 85 |
| 2006/06/09 | 427,000 | 428,000 | 426,000 | 426,000 | 90 |
| 2006/06/08 | 428,000 | 430,000 | 423,000 | 429,000 | 303 |
| 2006/06/07 | 433,000 | 435,000 | 427,000 | 433,000 | 297 |
| 2006/06/06 | 440,000 | 440,000 | 433,000 | 435,000 | 205 |
| 2006/06/05 | 441,000 | 442,000 | 437,000 | 442,000 | 75 |
| 2006/06/02 | 438,000 | 441,000 | 437,000 | 441,000 | 106 |
| 2006/06/01 | 438,000 | 441,000 | 436,000 | 440,000 | 250 |
| 2006/05/31 | 438,000 | 440,000 | 437,000 | 437,000 | 222 |
| 2006/05/30 | 443,000 | 444,000 | 440,000 | 442,000 | 221 |
| 2006/05/29 | 442,000 | 444,000 | 440,000 | 444,000 | 276 |
| 2006/05/26 | 441,000 | 443,000 | 439,000 | 440,000 | 175 |
| 2006/05/25 | 441,000 | 443,000 | 439,000 | 441,000 | 210 |
| 2006/05/24 | 439,000 | 445,000 | 439,000 | 445,000 | 98 |
| 2006/05/23 | 444,000 | 444,000 | 440,000 | 442,000 | 102 |
| 2006/05/22 | 445,000 | 445,000 | 440,000 | 443,000 | 312 |
| 2006/05/19 | 448,000 | 450,000 | 442,000 | 443,000 | 222 |
| 2006/05/18 | 447,000 | 452,000 | 445,000 | 445,000 | 121 |
| 2006/05/17 | 456,000 | 459,000 | 446,000 | 452,000 | 356 |
| 2006/05/16 | 462,000 | 464,000 | 456,000 | 456,000 | 207 |
| 2006/05/15 | 467,000 | 470,000 | 458,000 | 462,000 | 287 |
| 2006/05/12 | 470,000 | 470,000 | 468,000 | 470,000 | 193 |
| 2006/05/11 | 472,000 | 474,000 | 470,000 | 473,000 | 257 |
| 2006/05/10 | 474,000 | 475,000 | 472,000 | 474,000 | 314 |
| 2006/05/09 | 473,000 | 475,000 | 466,000 | 473,000 | 266 |
| 2006/05/08 | 473,000 | 473,000 | 470,000 | 472,000 | 332 |
| 2006/05/02 | 470,000 | 471,000 | 468,000 | 471,000 | 148 |
| 2006/05/01 | 477,000 | 477,000 | 470,000 | 473,000 | 144 |
| 2006/04/28 | 474,000 | 481,000 | 474,000 | 477,000 | 1,592 |
| 2006/04/27 | 474,000 | 478,000 | 466,000 | 477,000 | 2,776 |
| 2006/04/26 | 479,000 | 479,000 | 473,000 | 473,000 | 1,334 |
| 2006/04/25 | 478,000 | 479,000 | 476,000 | 478,000 | 436 |
| 2006/04/24 | 477,000 | 483,000 | 477,000 | 478,000 | 581 |
| 2006/04/21 | 473,000 | 478,000 | 472,000 | 476,000 | 621 |
| 2006/04/20 | 469,000 | 476,000 | 469,000 | 473,000 | 388 |
| 2006/04/19 | 466,000 | 470,000 | 466,000 | 468,000 | 354 |
| 2006/04/18 | 466,000 | 469,000 | 462,000 | 468,000 | 283 |
| 2006/04/17 | 470,000 | 471,000 | 466,000 | 468,000 | 380 |
| 2006/04/14 | 468,000 | 476,000 | 468,000 | 471,000 | 584 |
| 2006/04/13 | 468,000 | 469,000 | 467,000 | 467,000 | 271 |
| 2006/04/12 | 468,000 | 470,000 | 466,000 | 468,000 | 400 |
| 2006/04/11 | 471,000 | 471,000 | 467,000 | 470,000 | 408 |
| 2006/04/10 | 474,000 | 475,000 | 470,000 | 472,000 | 344 |
| 2006/04/07 | 470,000 | 475,000 | 469,000 | 475,000 | 411 |
| 2006/04/06 | 468,000 | 471,000 | 465,000 | 470,000 | 386 |
| 2006/04/05 | 468,000 | 472,000 | 466,000 | 468,000 | 541 |
| 2006/04/04 | 461,000 | 470,000 | 461,000 | 466,000 | 623 |
| 2006/04/03 | 463,000 | 464,000 | 457,000 | 462,000 | 949 |
| 2006/03/31 | 465,000 | 465,000 | 456,000 | 459,000 | 265 |
| 2006/03/30 | 455,000 | 467,000 | 454,000 | 466,000 | 1,362 |
| 2006/03/29 | 447,000 | 452,000 | 447,000 | 450,000 | 484 |
| 2006/03/28 | 448,000 | 450,000 | 446,000 | 447,000 | 376 |
| 2006/03/27 | 449,000 | 450,000 | 446,000 | 447,000 | 565 |
| 2006/03/24 | 446,000 | 452,000 | 445,000 | 450,000 | 1,027 |
| 2006/03/23 | 450,000 | 455,000 | 445,000 | 447,000 | 1,636 |
| 2006/03/22 | 450,000 | 460,000 | 440,000 | 449,000 | 5,554 |