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 |
|---|---|---|---|---|---|
| 2008/12/30 | 181,500 | 185,400 | 170,100 | 172,000 | 803 |
| 2008/12/29 | 189,600 | 196,800 | 181,000 | 181,500 | 446 |
| 2008/12/26 | 190,000 | 208,000 | 187,000 | 188,900 | 318 |
| 2008/12/25 | 200,000 | 200,000 | 185,600 | 187,000 | 201 |
| 2008/12/24 | 207,300 | 211,000 | 196,200 | 200,000 | 198 |
| 2008/12/22 | 205,200 | 223,000 | 205,000 | 205,000 | 126 |
| 2008/12/19 | 210,000 | 213,500 | 206,400 | 213,000 | 136 |
| 2008/12/18 | 225,000 | 225,000 | 210,100 | 210,100 | 319 |
| 2008/12/17 | 193,800 | 202,000 | 185,100 | 198,000 | 315 |
| 2008/12/16 | 204,100 | 204,100 | 180,500 | 184,800 | 459 |
| 2008/12/15 | 196,100 | 218,000 | 196,100 | 204,100 | 562 |
| 2008/12/12 | 198,900 | 231,300 | 180,000 | 199,100 | 1,076 |
| 2008/12/11 | 187,000 | 211,000 | 178,000 | 202,000 | 1,282 |
| 2008/12/10 | 178,100 | 181,000 | 173,000 | 181,000 | 272 |
| 2008/12/09 | 133,100 | 151,000 | 133,100 | 151,000 | 309 |
| 2008/12/08 | 137,100 | 140,100 | 128,000 | 131,000 | 491 |
| 2008/12/05 | 139,200 | 139,200 | 128,000 | 135,900 | 519 |
| 2008/12/04 | 140,400 | 145,000 | 139,000 | 141,200 | 306 |
| 2008/12/03 | 149,200 | 149,200 | 137,100 | 142,400 | 1,497 |
| 2008/12/02 | 129,200 | 129,200 | 125,300 | 129,200 | 3,020 |
| 2008/11/27 | 106,000 | 107,900 | 88,100 | 89,000 | 431 |
| 2008/11/26 | 106,900 | 106,900 | 101,000 | 102,900 | 172 |
| 2008/11/25 | 105,000 | 107,000 | 103,100 | 107,000 | 103 |
| 2008/11/21 | 104,000 | 112,700 | 104,000 | 110,000 | 308 |
| 2008/11/20 | 105,500 | 108,000 | 100,700 | 104,900 | 362 |
| 2008/11/19 | 118,600 | 118,600 | 111,000 | 111,000 | 332 |
| 2008/11/18 | 120,600 | 120,600 | 104,600 | 112,600 | 670 |
| 2008/11/17 | 124,000 | 126,000 | 124,000 | 124,600 | 594 |
| 2008/11/14 | 147,000 | 150,000 | 142,000 | 144,000 | 322 |
| 2008/11/13 | 155,000 | 155,000 | 145,400 | 155,000 | 151 |
| 2008/11/12 | 150,000 | 156,000 | 145,900 | 153,000 | 226 |
| 2008/11/11 | 145,000 | 148,000 | 139,300 | 146,000 | 131 |
| 2008/11/10 | 141,100 | 147,000 | 141,100 | 143,100 | 99 |
| 2008/11/07 | 129,800 | 141,000 | 126,000 | 138,000 | 74 |
| 2008/11/06 | 136,000 | 138,000 | 135,300 | 135,600 | 136 |
| 2008/11/05 | 146,600 | 147,800 | 140,000 | 140,100 | 188 |
| 2008/11/04 | 140,200 | 145,000 | 138,000 | 140,600 | 155 |
| 2008/10/31 | 136,000 | 147,900 | 127,000 | 137,000 | 309 |
| 2008/10/30 | 115,800 | 134,000 | 115,800 | 132,400 | 95 |
| 2008/10/29 | 112,000 | 120,000 | 110,000 | 115,800 | 183 |
| 2008/10/28 | 110,000 | 110,000 | 97,000 | 100,000 | 317 |
| 2008/10/27 | 121,200 | 121,500 | 109,500 | 116,000 | 303 |
| 2008/10/24 | 140,700 | 144,000 | 128,000 | 129,200 | 237 |
| 2008/10/23 | 121,500 | 143,100 | 121,000 | 141,000 | 280 |
| 2008/10/22 | 141,000 | 141,000 | 135,500 | 135,500 | 851 |
| 2008/10/21 | 121,000 | 121,000 | 115,100 | 121,000 | 495 |
| 2008/10/20 | 101,000 | 101,000 | 98,000 | 101,000 | 384 |
| 2008/10/17 | 105,800 | 108,500 | 88,000 | 91,000 | 509 |
| 2008/10/16 | 104,000 | 104,600 | 104,000 | 104,000 | 103 |
| 2008/10/15 | 130,000 | 130,000 | 124,000 | 124,000 | 363 |
| 2008/10/14 | 145,300 | 160,000 | 145,300 | 154,000 | 330 |
| 2008/10/09 | 210,200 | 215,000 | 186,900 | 198,300 | 160 |
| 2008/10/08 | 237,900 | 237,900 | 210,100 | 210,300 | 100 |
| 2008/10/07 | 219,900 | 238,000 | 212,000 | 238,000 | 168 |
| 2008/10/06 | 255,000 | 255,000 | 228,000 | 250,000 | 142 |
| 2008/10/03 | 272,100 | 272,100 | 263,000 | 267,000 | 143 |
| 2008/10/02 | 290,900 | 290,900 | 276,000 | 276,100 | 31 |
| 2008/10/01 | 279,900 | 292,000 | 279,900 | 292,000 | 90 |
| 2008/09/30 | 272,100 | 280,000 | 271,000 | 276,000 | 88 |
| 2008/09/29 | 276,200 | 283,000 | 272,000 | 283,000 | 127 |
| 2008/09/26 | 270,200 | 281,000 | 270,200 | 276,200 | 26 |
| 2008/09/25 | 272,000 | 278,000 | 270,000 | 270,000 | 71 |
| 2008/09/24 | 282,800 | 282,800 | 264,000 | 268,000 | 175 |
| 2008/09/22 | 287,000 | 292,000 | 275,000 | 283,300 | 275 |
| 2008/09/19 | 284,000 | 287,900 | 272,100 | 283,100 | 56 |
| 2008/09/18 | 269,900 | 284,000 | 250,000 | 284,000 | 220 |
| 2008/09/17 | 264,100 | 281,000 | 264,100 | 273,500 | 256 |
| 2008/09/16 | 258,000 | 272,200 | 256,200 | 262,500 | 216 |
| 2008/09/12 | 292,000 | 294,000 | 286,100 | 294,000 | 97 |
| 2008/09/11 | 282,400 | 292,600 | 282,400 | 284,000 | 62 |
| 2008/09/10 | 274,900 | 284,000 | 273,900 | 282,400 | 42 |
| 2008/09/09 | 272,000 | 276,000 | 270,000 | 275,800 | 177 |
| 2008/09/08 | 267,900 | 274,000 | 267,900 | 271,100 | 58 |
| 2008/09/05 | 270,000 | 270,000 | 253,300 | 257,800 | 122 |
| 2008/09/04 | 285,100 | 285,100 | 271,100 | 271,100 | 57 |
| 2008/09/03 | 293,000 | 297,800 | 287,000 | 287,000 | 63 |
| 2008/09/02 | 299,000 | 302,000 | 293,000 | 293,000 | 26 |
| 2008/09/01 | 300,000 | 309,000 | 297,000 | 304,000 | 34 |
| 2008/08/29 | 299,900 | 300,000 | 292,000 | 299,900 | 127 |
| 2008/08/28 | 302,000 | 303,000 | 295,200 | 300,000 | 35 |
| 2008/08/27 | 310,000 | 312,000 | 301,000 | 305,000 | 65 |
| 2008/08/26 | 315,000 | 315,000 | 304,000 | 305,000 | 44 |
| 2008/08/25 | 315,000 | 318,000 | 310,000 | 310,000 | 67 |
| 2008/08/22 | 298,900 | 323,000 | 293,300 | 300,000 | 186 |
| 2008/08/21 | 294,200 | 299,500 | 292,700 | 299,500 | 59 |
| 2008/08/20 | 293,200 | 297,000 | 292,800 | 294,200 | 67 |
| 2008/08/19 | 305,000 | 305,000 | 295,000 | 296,100 | 108 |
| 2008/08/18 | 310,000 | 312,000 | 300,000 | 311,000 | 56 |
| 2008/08/15 | 319,000 | 319,000 | 309,000 | 309,000 | 31 |
| 2008/08/14 | 319,000 | 319,000 | 314,000 | 319,000 | 72 |
| 2008/08/13 | 312,000 | 320,000 | 312,000 | 318,000 | 39 |
| 2008/08/12 | 315,000 | 318,000 | 314,000 | 317,000 | 126 |
| 2008/08/11 | 319,000 | 319,000 | 315,000 | 315,000 | 13 |
| 2008/08/08 | 319,000 | 319,000 | 312,000 | 313,000 | 26 |
| 2008/08/07 | 319,000 | 320,000 | 315,000 | 315,000 | 22 |
| 2008/08/06 | 320,000 | 320,000 | 310,000 | 319,000 | 18 |
| 2008/08/05 | 322,000 | 322,000 | 309,000 | 311,000 | 25 |
| 2008/08/04 | 325,000 | 329,000 | 321,000 | 322,000 | 27 |
| 2008/08/01 | 328,000 | 329,000 | 325,000 | 328,000 | 165 |
| 2008/07/31 | 322,000 | 328,000 | 322,000 | 328,000 | 28 |
| 2008/07/30 | 316,000 | 323,000 | 316,000 | 321,000 | 36 |
| 2008/07/29 | 306,000 | 316,000 | 300,000 | 316,000 | 59 |
| 2008/07/28 | 312,000 | 316,000 | 310,000 | 316,000 | 23 |
| 2008/07/25 | 305,000 | 305,000 | 304,000 | 305,000 | 9 |
| 2008/07/24 | 311,000 | 311,000 | 302,000 | 305,000 | 28 |
| 2008/07/23 | 300,000 | 306,000 | 300,000 | 306,000 | 24 |
| 2008/07/22 | 307,000 | 307,000 | 297,000 | 300,000 | 35 |
| 2008/07/18 | 304,000 | 305,000 | 300,000 | 303,000 | 55 |
| 2008/07/17 | 306,000 | 306,000 | 301,000 | 304,000 | 29 |
| 2008/07/16 | 295,000 | 304,000 | 294,000 | 304,000 | 53 |
| 2008/07/15 | 300,000 | 300,000 | 296,000 | 296,000 | 20 |
| 2008/07/14 | 303,000 | 303,000 | 296,000 | 297,000 | 35 |
| 2008/07/11 | 297,000 | 299,000 | 297,000 | 299,000 | 10 |
| 2008/07/10 | 302,000 | 305,000 | 296,000 | 301,000 | 63 |
| 2008/07/09 | 296,000 | 305,000 | 295,000 | 305,000 | 61 |
| 2008/07/08 | 296,000 | 296,000 | 290,000 | 293,000 | 29 |
| 2008/07/07 | 291,000 | 294,000 | 286,000 | 292,000 | 59 |
| 2008/07/04 | 292,000 | 293,000 | 287,000 | 287,000 | 69 |
| 2008/07/03 | 290,000 | 294,000 | 290,000 | 290,000 | 48 |
| 2008/07/02 | 300,000 | 303,000 | 290,000 | 294,000 | 107 |
| 2008/07/01 | 301,000 | 302,000 | 289,000 | 302,000 | 113 |
| 2008/06/30 | 293,000 | 306,000 | 293,000 | 306,000 | 162 |
| 2008/06/27 | 287,000 | 289,000 | 286,000 | 289,000 | 104 |
| 2008/06/26 | 296,000 | 296,000 | 289,000 | 289,000 | 82 |
| 2008/06/25 | 305,000 | 305,000 | 295,000 | 296,000 | 113 |
| 2008/06/24 | 304,000 | 306,000 | 291,000 | 302,000 | 348 |
| 2008/06/23 | 305,000 | 305,000 | 294,000 | 302,000 | 201 |
| 2008/06/20 | 299,000 | 307,000 | 299,000 | 307,000 | 71 |
| 2008/06/19 | 301,000 | 303,000 | 299,000 | 301,000 | 138 |
| 2008/06/18 | 299,000 | 306,000 | 298,000 | 305,000 | 29 |
| 2008/06/17 | 296,000 | 301,000 | 296,000 | 301,000 | 26 |
| 2008/06/16 | 290,000 | 303,000 | 290,000 | 301,000 | 68 |
| 2008/06/13 | 293,000 | 294,000 | 288,000 | 290,000 | 93 |
| 2008/06/12 | 291,000 | 296,000 | 291,000 | 293,000 | 49 |
| 2008/06/11 | 292,000 | 299,000 | 291,000 | 293,000 | 79 |
| 2008/06/10 | 297,000 | 300,000 | 292,000 | 296,000 | 100 |
| 2008/06/09 | 295,000 | 300,000 | 295,000 | 300,000 | 116 |
| 2008/06/06 | 310,000 | 310,000 | 298,000 | 299,000 | 247 |
| 2008/06/05 | 325,000 | 325,000 | 311,000 | 315,000 | 157 |
| 2008/06/04 | 323,000 | 328,000 | 322,000 | 326,000 | 30 |
| 2008/06/03 | 326,000 | 327,000 | 325,000 | 325,000 | 16 |
| 2008/06/02 | 327,000 | 333,000 | 327,000 | 330,000 | 33 |
| 2008/05/30 | 322,000 | 328,000 | 322,000 | 326,000 | 43 |
| 2008/05/29 | 325,000 | 327,000 | 322,000 | 322,000 | 50 |
| 2008/05/28 | 325,000 | 327,000 | 323,000 | 324,000 | 66 |
| 2008/05/27 | 323,000 | 330,000 | 323,000 | 326,000 | 108 |
| 2008/05/26 | 345,000 | 345,000 | 338,000 | 341,000 | 96 |
| 2008/05/23 | 350,000 | 351,000 | 340,000 | 345,000 | 146 |
| 2008/05/22 | 332,000 | 340,000 | 330,000 | 340,000 | 124 |
| 2008/05/21 | 341,000 | 345,000 | 335,000 | 335,000 | 85 |
| 2008/05/20 | 340,000 | 346,000 | 340,000 | 340,000 | 92 |
| 2008/05/19 | 353,000 | 353,000 | 340,000 | 344,000 | 77 |
| 2008/05/16 | 366,000 | 366,000 | 349,000 | 353,000 | 203 |
| 2008/05/15 | 342,000 | 367,000 | 342,000 | 367,000 | 226 |
| 2008/05/14 | 342,000 | 342,000 | 335,000 | 339,000 | 66 |
| 2008/05/13 | 339,000 | 339,000 | 334,000 | 337,000 | 56 |
| 2008/05/12 | 323,000 | 339,000 | 323,000 | 335,000 | 196 |
| 2008/05/09 | 320,000 | 326,000 | 320,000 | 322,000 | 174 |
| 2008/05/08 | 321,000 | 323,000 | 319,000 | 319,000 | 1,114 |
| 2008/05/07 | 325,000 | 327,000 | 321,000 | 323,000 | 352 |
| 2008/05/02 | 325,000 | 325,000 | 318,000 | 320,000 | 476 |
| 2008/05/01 | 325,000 | 330,000 | 318,000 | 320,000 | 219 |
| 2008/04/30 | 333,000 | 333,000 | 323,000 | 323,000 | 245 |
| 2008/04/28 | 335,000 | 341,000 | 333,000 | 333,000 | 53 |
| 2008/04/25 | 336,000 | 340,000 | 328,000 | 332,000 | 71 |
| 2008/04/24 | 349,000 | 349,000 | 334,000 | 337,000 | 75 |
| 2008/04/23 | 346,000 | 353,000 | 344,000 | 350,000 | 38 |
| 2008/04/22 | 350,000 | 352,000 | 344,000 | 350,000 | 39 |
| 2008/04/21 | 347,000 | 354,000 | 347,000 | 351,000 | 52 |
| 2008/04/18 | 335,000 | 346,000 | 335,000 | 342,000 | 51 |
| 2008/04/17 | 338,000 | 340,000 | 331,000 | 335,000 | 94 |
| 2008/04/16 | 328,000 | 334,000 | 326,000 | 328,000 | 116 |
| 2008/04/15 | 330,000 | 330,000 | 323,000 | 327,000 | 79 |
| 2008/04/14 | 327,000 | 332,000 | 326,000 | 328,000 | 35 |
| 2008/04/11 | 327,000 | 332,000 | 324,000 | 328,000 | 100 |
| 2008/04/10 | 342,000 | 343,000 | 320,000 | 322,000 | 230 |
| 2008/04/09 | 353,000 | 353,000 | 340,000 | 341,000 | 100 |
| 2008/04/08 | 360,000 | 364,000 | 349,000 | 352,000 | 140 |
| 2008/04/07 | 362,000 | 363,000 | 358,000 | 359,000 | 75 |
| 2008/04/04 | 364,000 | 365,000 | 360,000 | 362,000 | 36 |
| 2008/04/03 | 372,000 | 372,000 | 358,000 | 364,000 | 193 |
| 2008/04/02 | 379,000 | 383,000 | 365,000 | 367,000 | 139 |
| 2008/04/01 | 363,000 | 363,000 | 354,000 | 359,000 | 89 |
| 2008/03/31 | 367,000 | 367,000 | 358,000 | 358,000 | 32 |
| 2008/03/28 | 371,000 | 371,000 | 357,000 | 367,000 | 52 |
| 2008/03/27 | 380,000 | 385,000 | 367,000 | 367,000 | 56 |
| 2008/03/26 | 394,000 | 395,000 | 384,000 | 385,000 | 88 |
| 2008/03/25 | 397,000 | 400,000 | 394,000 | 397,000 | 157 |
| 2008/03/24 | 375,000 | 398,000 | 371,000 | 394,000 | 88 |
| 2008/03/21 | 337,000 | 381,000 | 337,000 | 375,000 | 183 |
| 2008/03/19 | 334,000 | 347,000 | 330,000 | 333,000 | 320 |
| 2008/03/18 | 330,000 | 347,000 | 324,000 | 327,000 | 319 |
| 2008/03/17 | 335,000 | 336,000 | 324,000 | 327,000 | 256 |
| 2008/03/14 | 332,000 | 334,000 | 328,000 | 332,000 | 1,027 |
| 2008/03/13 | 347,000 | 347,000 | 332,000 | 332,000 | 317 |
| 2008/03/12 | 355,000 | 357,000 | 342,000 | 342,000 | 165 |
| 2008/03/11 | 342,000 | 346,000 | 340,000 | 340,000 | 189 |
| 2008/03/10 | 345,000 | 359,000 | 341,000 | 349,000 | 280 |
| 2008/03/07 | 355,000 | 355,000 | 340,000 | 344,000 | 359 |
| 2008/03/06 | 375,000 | 375,000 | 359,000 | 364,000 | 58 |
| 2008/03/05 | 369,000 | 378,000 | 365,000 | 366,000 | 151 |
| 2008/03/04 | 379,000 | 383,000 | 372,000 | 376,000 | 57 |
| 2008/03/03 | 389,000 | 389,000 | 376,000 | 378,000 | 101 |
| 2008/02/29 | 396,000 | 396,000 | 390,000 | 391,000 | 84 |
| 2008/02/28 | 398,000 | 399,000 | 394,000 | 397,000 | 107 |
| 2008/02/27 | 400,000 | 406,000 | 398,000 | 399,000 | 129 |
| 2008/02/26 | 395,000 | 405,000 | 395,000 | 400,000 | 258 |
| 2008/02/25 | 397,000 | 400,000 | 396,000 | 398,000 | 62 |
| 2008/02/22 | 401,000 | 403,000 | 394,000 | 395,000 | 132 |
| 2008/02/21 | 406,000 | 410,000 | 397,000 | 404,000 | 195 |
| 2008/02/20 | 409,000 | 415,000 | 402,000 | 411,000 | 85 |
| 2008/02/19 | 398,000 | 415,000 | 398,000 | 408,000 | 110 |
| 2008/02/18 | 410,000 | 410,000 | 396,000 | 399,000 | 83 |
| 2008/02/15 | 391,000 | 412,000 | 390,000 | 401,000 | 175 |
| 2008/02/14 | 404,000 | 410,000 | 396,000 | 405,000 | 202 |
| 2008/02/13 | 443,000 | 443,000 | 403,000 | 406,000 | 118 |
| 2008/02/12 | 428,000 | 445,000 | 428,000 | 443,000 | 26 |
| 2008/02/08 | 448,000 | 450,000 | 430,000 | 438,000 | 246 |
| 2008/02/07 | 444,000 | 445,000 | 439,000 | 445,000 | 67 |
| 2008/02/06 | 453,000 | 453,000 | 434,000 | 439,000 | 112 |
| 2008/02/05 | 467,000 | 470,000 | 452,000 | 458,000 | 175 |
| 2008/02/04 | 456,000 | 469,000 | 456,000 | 467,000 | 247 |
| 2008/02/01 | 465,000 | 465,000 | 456,000 | 459,000 | 27 |
| 2008/01/31 | 451,000 | 455,000 | 445,000 | 455,000 | 14 |
| 2008/01/30 | 465,000 | 465,000 | 451,000 | 451,000 | 20 |
| 2008/01/29 | 460,000 | 468,000 | 460,000 | 465,000 | 62 |
| 2008/01/28 | 462,000 | 462,000 | 445,000 | 446,000 | 27 |
| 2008/01/25 | 439,000 | 469,000 | 439,000 | 462,000 | 114 |
| 2008/01/24 | 448,000 | 452,000 | 428,000 | 446,000 | 137 |
| 2008/01/23 | 426,000 | 450,000 | 423,000 | 443,000 | 172 |
| 2008/01/22 | 425,000 | 445,000 | 415,000 | 431,000 | 123 |
| 2008/01/21 | 433,000 | 436,000 | 425,000 | 436,000 | 134 |
| 2008/01/18 | 441,000 | 476,000 | 424,000 | 431,000 | 323 |
| 2008/01/17 | 414,000 | 433,000 | 404,000 | 426,000 | 159 |
| 2008/01/16 | 391,000 | 415,000 | 385,000 | 404,000 | 451 |
| 2008/01/15 | 457,000 | 465,000 | 426,000 | 426,000 | 202 |
| 2008/01/11 | 476,000 | 476,000 | 451,000 | 452,000 | 126 |
| 2008/01/10 | 461,000 | 490,000 | 456,000 | 477,000 | 253 |
| 2008/01/09 | 448,000 | 465,000 | 448,000 | 460,000 | 80 |
| 2008/01/08 | 450,000 | 460,000 | 447,000 | 453,000 | 59 |
| 2008/01/07 | 455,000 | 460,000 | 443,000 | 450,000 | 92 |
| 2008/01/04 | 465,000 | 465,000 | 435,000 | 455,000 | 134 |