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 |
|---|---|---|---|---|---|
| 2009/12/30 | 407,000 | 410,000 | 400,000 | 409,000 | 233 |
| 2009/12/29 | 419,000 | 419,000 | 408,000 | 412,000 | 66 |
| 2009/12/28 | 401,000 | 407,000 | 395,000 | 407,000 | 103 |
| 2009/12/25 | 401,000 | 403,000 | 392,000 | 403,000 | 126 |
| 2009/12/24 | 404,000 | 406,000 | 395,000 | 400,000 | 57 |
| 2009/12/22 | 407,000 | 407,000 | 393,000 | 405,000 | 64 |
| 2009/12/21 | 405,000 | 409,000 | 388,000 | 407,000 | 166 |
| 2009/12/18 | 408,000 | 410,000 | 404,000 | 408,000 | 35 |
| 2009/12/17 | 408,000 | 414,000 | 404,000 | 408,000 | 45 |
| 2009/12/16 | 404,000 | 409,000 | 400,000 | 407,000 | 112 |
| 2009/12/15 | 415,000 | 415,000 | 403,000 | 408,000 | 158 |
| 2009/12/14 | 419,000 | 419,000 | 412,000 | 415,000 | 17 |
| 2009/12/11 | 410,000 | 419,000 | 405,000 | 419,000 | 38 |
| 2009/12/10 | 404,000 | 414,000 | 404,000 | 414,000 | 19 |
| 2009/12/09 | 415,000 | 417,000 | 404,000 | 414,000 | 54 |
| 2009/12/08 | 420,000 | 420,000 | 408,000 | 415,000 | 116 |
| 2009/12/07 | 436,000 | 436,000 | 416,000 | 432,000 | 264 |
| 2009/12/04 | 435,000 | 439,000 | 431,000 | 439,000 | 122 |
| 2009/12/03 | 428,000 | 436,000 | 428,000 | 430,000 | 63 |
| 2009/12/02 | 427,000 | 436,000 | 420,000 | 433,000 | 108 |
| 2009/12/01 | 396,000 | 429,000 | 393,000 | 424,000 | 79 |
| 2009/11/30 | 387,000 | 396,000 | 383,000 | 396,000 | 36 |
| 2009/11/27 | 397,000 | 397,000 | 370,000 | 380,000 | 252 |
| 2009/11/26 | 387,000 | 399,000 | 387,000 | 399,000 | 26 |
| 2009/11/25 | 396,000 | 409,000 | 394,000 | 406,000 | 35 |
| 2009/11/24 | 410,000 | 410,000 | 396,000 | 398,000 | 152 |
| 2009/11/20 | 376,000 | 421,000 | 370,000 | 420,000 | 312 |
| 2009/11/19 | 377,000 | 377,000 | 356,000 | 371,000 | 313 |
| 2009/11/18 | 406,000 | 409,000 | 375,000 | 382,000 | 305 |
| 2009/11/17 | 425,000 | 425,000 | 407,000 | 408,000 | 114 |
| 2009/11/16 | 432,000 | 432,000 | 420,000 | 425,000 | 36 |
| 2009/11/13 | 422,000 | 434,000 | 421,000 | 433,000 | 35 |
| 2009/11/12 | 429,000 | 429,000 | 420,000 | 428,000 | 46 |
| 2009/11/11 | 421,000 | 430,000 | 420,000 | 425,000 | 102 |
| 2009/11/10 | 420,000 | 422,000 | 414,000 | 420,000 | 91 |
| 2009/11/09 | 424,000 | 424,000 | 415,000 | 417,000 | 180 |
| 2009/11/06 | 432,000 | 437,000 | 427,000 | 429,000 | 161 |
| 2009/11/05 | 435,000 | 439,000 | 430,000 | 430,000 | 60 |
| 2009/11/04 | 430,000 | 437,000 | 429,000 | 433,000 | 183 |
| 2009/11/02 | 441,000 | 442,000 | 431,000 | 440,000 | 127 |
| 2009/10/30 | 431,000 | 442,000 | 428,000 | 442,000 | 129 |
| 2009/10/29 | 433,000 | 438,000 | 427,000 | 427,000 | 108 |
| 2009/10/28 | 441,000 | 443,000 | 438,000 | 439,000 | 53 |
| 2009/10/27 | 435,000 | 442,000 | 435,000 | 442,000 | 28 |
| 2009/10/26 | 446,000 | 449,000 | 440,000 | 440,000 | 76 |
| 2009/10/23 | 453,000 | 453,000 | 447,000 | 450,000 | 212 |
| 2009/10/22 | 450,000 | 455,000 | 444,000 | 450,000 | 111 |
| 2009/10/21 | 455,000 | 455,000 | 450,000 | 454,000 | 93 |
| 2009/10/20 | 462,000 | 465,000 | 449,000 | 450,000 | 320 |
| 2009/10/19 | 462,000 | 468,000 | 458,000 | 462,000 | 114 |
| 2009/10/16 | 474,000 | 476,000 | 456,000 | 470,000 | 294 |
| 2009/10/15 | 481,000 | 490,000 | 470,000 | 479,000 | 277 |
| 2009/10/14 | 485,000 | 489,000 | 480,000 | 481,000 | 222 |
| 2009/10/13 | 508,000 | 508,000 | 484,000 | 485,000 | 272 |
| 2009/10/09 | 510,000 | 513,000 | 499,000 | 507,000 | 149 |
| 2009/10/08 | 500,000 | 520,000 | 494,000 | 520,000 | 217 |
| 2009/10/07 | 484,000 | 498,000 | 484,000 | 498,000 | 174 |
| 2009/10/06 | 490,000 | 494,000 | 480,000 | 486,000 | 170 |
| 2009/10/05 | 490,000 | 496,000 | 480,000 | 480,000 | 281 |
| 2009/10/02 | 474,000 | 488,000 | 473,000 | 488,000 | 299 |
| 2009/10/01 | 460,000 | 485,000 | 460,000 | 474,000 | 388 |
| 2009/09/30 | 460,000 | 463,000 | 458,000 | 461,000 | 135 |
| 2009/09/29 | 463,000 | 464,000 | 457,000 | 463,000 | 98 |
| 2009/09/28 | 446,000 | 462,000 | 441,000 | 462,000 | 223 |
| 2009/09/25 | 454,000 | 474,000 | 441,000 | 461,000 | 1,802 |
| 2009/09/24 | 424,000 | 424,000 | 424,000 | 424,000 | 170 |
| 2009/09/18 | 367,000 | 374,000 | 360,000 | 374,000 | 148 |
| 2009/09/17 | 373,000 | 378,000 | 372,000 | 374,000 | 240 |
| 2009/09/16 | 381,000 | 383,000 | 374,000 | 380,000 | 164 |
| 2009/09/15 | 386,000 | 387,000 | 375,000 | 384,000 | 180 |
| 2009/09/14 | 401,000 | 402,000 | 391,000 | 391,000 | 96 |
| 2009/09/11 | 395,000 | 401,000 | 385,000 | 401,000 | 149 |
| 2009/09/10 | 384,000 | 398,000 | 383,000 | 395,000 | 141 |
| 2009/09/09 | 374,000 | 389,000 | 374,000 | 389,000 | 129 |
| 2009/09/08 | 365,000 | 373,000 | 365,000 | 370,000 | 108 |
| 2009/09/07 | 372,000 | 372,000 | 360,000 | 365,000 | 60 |
| 2009/09/04 | 368,000 | 374,000 | 362,000 | 367,000 | 154 |
| 2009/09/03 | 376,000 | 376,000 | 366,000 | 371,000 | 158 |
| 2009/09/02 | 381,000 | 386,000 | 373,000 | 380,000 | 125 |
| 2009/09/01 | 386,000 | 394,000 | 375,000 | 387,000 | 239 |
| 2009/08/31 | 370,000 | 389,000 | 364,000 | 381,000 | 110 |
| 2009/08/28 | 365,000 | 370,000 | 359,000 | 366,000 | 111 |
| 2009/08/27 | 359,000 | 364,000 | 358,000 | 361,000 | 166 |
| 2009/08/26 | 349,000 | 365,000 | 349,000 | 359,000 | 266 |
| 2009/08/25 | 358,000 | 358,000 | 345,000 | 350,000 | 122 |
| 2009/08/24 | 346,000 | 370,000 | 342,000 | 357,000 | 440 |
| 2009/08/21 | 326,000 | 350,000 | 326,000 | 348,000 | 310 |
| 2009/08/20 | 320,000 | 344,000 | 314,000 | 336,000 | 347 |
| 2009/08/19 | 318,000 | 348,000 | 310,000 | 316,000 | 761 |
| 2009/08/18 | 304,000 | 308,000 | 304,000 | 305,000 | 78 |
| 2009/08/17 | 310,000 | 313,000 | 305,000 | 309,000 | 112 |
| 2009/08/14 | 306,000 | 310,000 | 301,000 | 310,000 | 201 |
| 2009/08/13 | 306,000 | 308,000 | 300,000 | 308,000 | 64 |
| 2009/08/12 | 301,000 | 306,000 | 301,000 | 305,000 | 21 |
| 2009/08/11 | 302,000 | 306,000 | 302,000 | 302,000 | 57 |
| 2009/08/10 | 305,000 | 309,000 | 304,000 | 307,000 | 183 |
| 2009/08/07 | 301,000 | 310,000 | 289,000 | 304,000 | 458 |
| 2009/08/06 | 295,500 | 296,500 | 288,600 | 294,900 | 77 |
| 2009/08/05 | 300,000 | 307,000 | 291,600 | 299,500 | 183 |
| 2009/08/04 | 282,500 | 318,000 | 282,300 | 310,000 | 396 |
| 2009/08/03 | 280,000 | 288,900 | 280,000 | 282,500 | 145 |
| 2009/07/31 | 277,700 | 280,000 | 276,800 | 280,000 | 97 |
| 2009/07/30 | 277,500 | 279,500 | 272,100 | 272,100 | 130 |
| 2009/07/29 | 275,800 | 280,100 | 274,600 | 274,600 | 163 |
| 2009/07/28 | 276,900 | 281,000 | 273,400 | 275,800 | 177 |
| 2009/07/27 | 268,000 | 277,000 | 268,000 | 277,000 | 163 |
| 2009/07/24 | 267,100 | 276,000 | 267,100 | 272,000 | 230 |
| 2009/07/23 | 270,500 | 270,900 | 266,100 | 267,600 | 32 |
| 2009/07/22 | 269,900 | 270,100 | 268,000 | 270,000 | 72 |
| 2009/07/21 | 273,400 | 275,000 | 270,900 | 271,200 | 74 |
| 2009/07/17 | 266,200 | 279,000 | 266,200 | 273,500 | 293 |
| 2009/07/16 | 263,500 | 269,000 | 258,000 | 267,900 | 213 |
| 2009/07/15 | 266,100 | 279,700 | 265,000 | 275,500 | 630 |
| 2009/07/14 | 247,400 | 252,000 | 247,400 | 250,100 | 44 |
| 2009/07/13 | 249,000 | 253,900 | 247,400 | 247,400 | 169 |
| 2009/07/10 | 248,500 | 255,000 | 248,400 | 251,400 | 141 |
| 2009/07/09 | 251,500 | 251,500 | 243,800 | 248,500 | 104 |
| 2009/07/08 | 242,000 | 249,700 | 241,000 | 249,000 | 210 |
| 2009/07/07 | 258,000 | 258,000 | 247,300 | 247,400 | 185 |
| 2009/07/06 | 263,000 | 263,000 | 254,000 | 254,000 | 202 |
| 2009/07/03 | 256,100 | 264,000 | 256,100 | 264,000 | 194 |
| 2009/07/02 | 268,400 | 268,400 | 259,200 | 263,800 | 444 |
| 2009/07/01 | 260,000 | 268,600 | 260,000 | 267,300 | 156 |
| 2009/06/30 | 268,400 | 268,500 | 262,100 | 265,900 | 154 |
| 2009/06/29 | 266,200 | 270,600 | 264,700 | 267,800 | 196 |
| 2009/06/26 | 264,700 | 268,700 | 264,700 | 268,600 | 105 |
| 2009/06/25 | 259,100 | 264,900 | 259,000 | 264,900 | 40 |
| 2009/06/24 | 260,000 | 264,000 | 258,500 | 259,500 | 170 |
| 2009/06/23 | 264,900 | 265,000 | 260,000 | 263,700 | 116 |
| 2009/06/22 | 251,400 | 267,800 | 251,000 | 263,000 | 317 |
| 2009/06/19 | 246,800 | 252,000 | 243,700 | 248,000 | 168 |
| 2009/06/18 | 247,100 | 250,700 | 240,300 | 242,800 | 235 |
| 2009/06/17 | 247,500 | 252,000 | 246,000 | 249,900 | 72 |
| 2009/06/16 | 251,700 | 252,000 | 240,100 | 240,100 | 152 |
| 2009/06/15 | 252,400 | 256,000 | 250,400 | 255,000 | 107 |
| 2009/06/12 | 254,500 | 254,500 | 250,500 | 254,500 | 121 |
| 2009/06/11 | 253,700 | 254,000 | 249,100 | 251,300 | 86 |
| 2009/06/10 | 255,600 | 258,300 | 253,800 | 255,500 | 104 |
| 2009/06/09 | 254,400 | 254,400 | 253,000 | 253,200 | 35 |
| 2009/06/08 | 253,700 | 257,000 | 252,000 | 256,900 | 140 |
| 2009/06/05 | 249,000 | 253,200 | 248,200 | 253,200 | 66 |
| 2009/06/04 | 250,100 | 253,600 | 249,100 | 249,900 | 58 |
| 2009/06/03 | 252,400 | 253,000 | 249,000 | 250,100 | 110 |
| 2009/06/02 | 256,100 | 256,100 | 248,200 | 248,400 | 126 |
| 2009/06/01 | 254,200 | 258,000 | 251,200 | 255,900 | 65 |
| 2009/05/29 | 255,300 | 255,300 | 252,100 | 254,300 | 52 |
| 2009/05/28 | 260,000 | 261,000 | 255,200 | 255,200 | 99 |
| 2009/05/27 | 255,000 | 261,900 | 255,000 | 260,000 | 126 |
| 2009/05/26 | 257,700 | 258,900 | 250,200 | 254,900 | 124 |
| 2009/05/25 | 264,800 | 265,800 | 261,100 | 264,700 | 70 |
| 2009/05/22 | 262,600 | 262,700 | 260,800 | 260,800 | 91 |
| 2009/05/21 | 267,000 | 267,000 | 263,000 | 265,000 | 47 |
| 2009/05/20 | 267,400 | 269,900 | 263,400 | 266,400 | 192 |
| 2009/05/19 | 269,200 | 269,200 | 265,700 | 267,400 | 108 |
| 2009/05/18 | 269,900 | 271,000 | 265,000 | 268,900 | 90 |
| 2009/05/15 | 270,100 | 273,900 | 269,500 | 271,000 | 142 |
| 2009/05/14 | 268,000 | 270,000 | 260,000 | 262,100 | 110 |
| 2009/05/13 | 283,900 | 290,000 | 268,400 | 271,000 | 335 |
| 2009/05/12 | 268,000 | 290,000 | 267,200 | 279,900 | 229 |
| 2009/05/11 | 264,000 | 272,000 | 263,900 | 272,000 | 140 |
| 2009/05/08 | 262,100 | 262,100 | 259,400 | 262,000 | 28 |
| 2009/05/07 | 259,800 | 263,000 | 259,000 | 261,000 | 40 |
| 2009/05/01 | 264,900 | 266,000 | 253,000 | 259,800 | 122 |
| 2009/04/30 | 253,900 | 264,800 | 253,900 | 264,700 | 137 |
| 2009/04/28 | 250,700 | 253,200 | 245,800 | 245,900 | 20 |
| 2009/04/27 | 255,500 | 258,700 | 250,100 | 250,100 | 34 |
| 2009/04/24 | 253,000 | 259,800 | 253,000 | 255,600 | 33 |
| 2009/04/23 | 252,000 | 259,800 | 250,000 | 259,800 | 114 |
| 2009/04/22 | 244,000 | 249,000 | 240,500 | 244,000 | 39 |
| 2009/04/21 | 245,000 | 245,100 | 241,000 | 243,500 | 64 |
| 2009/04/20 | 246,400 | 246,400 | 245,500 | 245,500 | 14 |
| 2009/04/17 | 245,200 | 250,000 | 245,000 | 246,400 | 65 |
| 2009/04/16 | 246,200 | 249,700 | 245,000 | 245,000 | 51 |
| 2009/04/15 | 247,600 | 249,800 | 241,500 | 242,200 | 52 |
| 2009/04/14 | 240,200 | 246,000 | 240,200 | 246,000 | 58 |
| 2009/04/13 | 253,000 | 253,000 | 243,500 | 243,500 | 88 |
| 2009/04/10 | 256,000 | 268,000 | 252,100 | 252,100 | 118 |
| 2009/04/09 | 239,100 | 265,000 | 239,100 | 264,000 | 221 |
| 2009/04/08 | 236,000 | 240,000 | 231,800 | 238,100 | 114 |
| 2009/04/07 | 235,000 | 237,200 | 232,000 | 235,100 | 266 |
| 2009/04/06 | 252,400 | 253,000 | 231,100 | 233,000 | 156 |
| 2009/04/03 | 251,600 | 253,900 | 240,400 | 240,400 | 126 |
| 2009/04/02 | 233,100 | 239,800 | 228,100 | 239,600 | 69 |
| 2009/04/01 | 239,000 | 240,000 | 235,100 | 235,100 | 118 |
| 2009/03/31 | 243,000 | 248,000 | 235,000 | 238,000 | 139 |
| 2009/03/30 | 255,000 | 261,000 | 242,000 | 259,000 | 59 |
| 2009/03/27 | 231,000 | 259,000 | 231,000 | 259,000 | 179 |
| 2009/03/26 | 220,100 | 220,100 | 216,100 | 219,000 | 125 |
| 2009/03/25 | 230,100 | 230,400 | 221,000 | 221,200 | 110 |
| 2009/03/24 | 233,700 | 236,900 | 231,500 | 234,100 | 553 |
| 2009/03/23 | 223,900 | 237,500 | 223,900 | 229,200 | 132 |
| 2009/03/19 | 220,000 | 224,900 | 220,000 | 223,900 | 213 |
| 2009/03/18 | 216,800 | 223,000 | 215,600 | 220,000 | 230 |
| 2009/03/17 | 204,000 | 214,100 | 204,000 | 212,000 | 126 |
| 2009/03/16 | 201,000 | 205,900 | 200,000 | 204,100 | 228 |
| 2009/03/13 | 200,000 | 202,600 | 199,900 | 200,000 | 97 |
| 2009/03/12 | 196,200 | 201,000 | 196,200 | 201,000 | 36 |
| 2009/03/11 | 202,700 | 202,900 | 195,800 | 200,000 | 96 |
| 2009/03/10 | 200,000 | 202,900 | 199,000 | 200,200 | 140 |
| 2009/03/09 | 200,000 | 200,200 | 192,100 | 200,000 | 43 |
| 2009/03/06 | 198,000 | 200,200 | 198,000 | 198,500 | 68 |
| 2009/03/05 | 200,100 | 201,600 | 198,000 | 200,100 | 103 |
| 2009/03/04 | 197,800 | 204,000 | 196,900 | 200,100 | 92 |
| 2009/03/03 | 197,800 | 200,000 | 192,600 | 197,500 | 124 |
| 2009/03/02 | 199,000 | 199,000 | 195,100 | 198,000 | 133 |
| 2009/02/27 | 196,500 | 200,000 | 196,400 | 198,300 | 421 |
| 2009/02/26 | 186,900 | 198,200 | 186,900 | 196,500 | 309 |
| 2009/02/25 | 189,000 | 190,800 | 183,200 | 186,900 | 95 |
| 2009/02/24 | 186,100 | 189,000 | 185,000 | 186,100 | 220 |
| 2009/02/23 | 185,000 | 185,000 | 180,000 | 180,100 | 172 |
| 2009/02/20 | 186,900 | 192,600 | 185,100 | 187,900 | 226 |
| 2009/02/19 | 189,900 | 190,100 | 186,400 | 186,900 | 177 |
| 2009/02/18 | 190,000 | 194,600 | 187,200 | 190,200 | 268 |
| 2009/02/17 | 191,500 | 194,400 | 189,400 | 194,400 | 140 |
| 2009/02/16 | 190,400 | 191,400 | 190,100 | 191,400 | 51 |
| 2009/02/13 | 189,400 | 195,900 | 189,400 | 191,800 | 133 |
| 2009/02/12 | 190,000 | 194,000 | 188,800 | 189,400 | 111 |
| 2009/02/10 | 189,200 | 192,500 | 188,600 | 190,000 | 57 |
| 2009/02/09 | 186,000 | 195,000 | 185,500 | 189,200 | 302 |
| 2009/02/06 | 185,000 | 189,500 | 184,000 | 185,000 | 116 |
| 2009/02/05 | 185,000 | 188,400 | 184,000 | 185,200 | 98 |
| 2009/02/04 | 188,800 | 192,000 | 185,000 | 185,100 | 75 |
| 2009/02/03 | 185,200 | 191,700 | 185,000 | 186,100 | 142 |
| 2009/02/02 | 194,000 | 194,000 | 185,100 | 186,800 | 111 |
| 2009/01/30 | 199,000 | 199,500 | 194,200 | 194,500 | 43 |
| 2009/01/29 | 197,500 | 200,900 | 197,500 | 200,900 | 85 |
| 2009/01/28 | 200,300 | 200,300 | 198,500 | 199,900 | 88 |
| 2009/01/27 | 198,000 | 200,900 | 198,000 | 200,300 | 98 |
| 2009/01/26 | 203,000 | 203,000 | 194,500 | 196,100 | 77 |
| 2009/01/23 | 203,900 | 205,000 | 197,900 | 200,200 | 429 |
| 2009/01/22 | 197,500 | 206,000 | 193,100 | 201,600 | 212 |
| 2009/01/21 | 188,000 | 195,700 | 188,000 | 194,900 | 83 |
| 2009/01/20 | 193,000 | 196,000 | 189,500 | 196,000 | 120 |
| 2009/01/19 | 185,200 | 203,000 | 184,600 | 199,900 | 287 |
| 2009/01/16 | 189,800 | 192,000 | 187,100 | 187,800 | 135 |
| 2009/01/15 | 177,000 | 194,500 | 176,800 | 194,500 | 421 |
| 2009/01/14 | 180,100 | 183,100 | 175,100 | 177,000 | 441 |
| 2009/01/13 | 190,000 | 190,000 | 179,500 | 182,600 | 208 |
| 2009/01/09 | 193,100 | 203,000 | 188,000 | 193,000 | 298 |
| 2009/01/08 | 200,000 | 201,000 | 193,100 | 196,100 | 287 |
| 2009/01/07 | 196,100 | 203,000 | 196,100 | 200,000 | 198 |
| 2009/01/06 | 186,500 | 206,000 | 186,500 | 200,100 | 697 |
| 2009/01/05 | 178,000 | 188,000 | 178,000 | 183,500 | 289 |