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 |
|---|---|---|---|---|---|
| 2010/12/30 | 595,000 | 604,000 | 587,000 | 602,000 | 219 |
| 2010/12/29 | 585,000 | 593,000 | 584,000 | 587,000 | 310 |
| 2010/12/28 | 589,000 | 600,000 | 580,000 | 581,000 | 493 |
| 2010/12/27 | 589,000 | 591,000 | 579,000 | 580,000 | 398 |
| 2010/12/24 | 567,000 | 583,000 | 566,000 | 583,000 | 421 |
| 2010/12/22 | 559,000 | 581,000 | 557,000 | 577,000 | 599 |
| 2010/12/21 | 539,000 | 557,000 | 535,000 | 551,000 | 627 |
| 2010/12/20 | 560,000 | 564,000 | 538,000 | 540,000 | 523 |
| 2010/12/17 | 574,000 | 574,000 | 553,000 | 559,000 | 443 |
| 2010/12/16 | 585,000 | 596,000 | 559,000 | 564,000 | 525 |
| 2010/12/15 | 580,000 | 595,000 | 575,000 | 590,000 | 570 |
| 2010/12/14 | 556,000 | 575,000 | 554,000 | 567,000 | 424 |
| 2010/12/13 | 538,000 | 555,000 | 538,000 | 550,000 | 377 |
| 2010/12/10 | 540,000 | 543,000 | 538,000 | 538,000 | 208 |
| 2010/12/09 | 535,000 | 543,000 | 535,000 | 537,000 | 298 |
| 2010/12/08 | 535,000 | 537,000 | 530,000 | 532,000 | 226 |
| 2010/12/07 | 535,000 | 540,000 | 531,000 | 532,000 | 150 |
| 2010/12/06 | 535,000 | 540,000 | 526,000 | 540,000 | 249 |
| 2010/12/03 | 542,000 | 542,000 | 529,000 | 532,000 | 140 |
| 2010/12/02 | 540,000 | 547,000 | 530,000 | 536,000 | 276 |
| 2010/12/01 | 536,000 | 549,000 | 534,000 | 536,000 | 840 |
| 2010/11/30 | 528,000 | 540,000 | 519,000 | 536,000 | 930 |
| 2010/11/29 | 529,000 | 545,000 | 529,000 | 530,000 | 468 |
| 2010/11/26 | 516,000 | 528,000 | 516,000 | 524,000 | 352 |
| 2010/11/25 | 510,000 | 522,000 | 509,000 | 519,000 | 379 |
| 2010/11/24 | 501,000 | 514,000 | 500,000 | 510,000 | 285 |
| 2010/11/22 | 509,000 | 509,000 | 497,500 | 501,000 | 193 |
| 2010/11/19 | 505,000 | 515,000 | 500,000 | 500,000 | 176 |
| 2010/11/18 | 506,000 | 510,000 | 506,000 | 507,000 | 217 |
| 2010/11/17 | 494,000 | 509,000 | 493,500 | 504,000 | 508 |
| 2010/11/16 | 481,500 | 493,000 | 479,000 | 493,000 | 257 |
| 2010/11/15 | 471,000 | 482,000 | 468,500 | 481,500 | 143 |
| 2010/11/12 | 463,000 | 477,000 | 463,000 | 470,000 | 212 |
| 2010/11/11 | 471,500 | 471,500 | 465,000 | 466,000 | 222 |
| 2010/11/10 | 468,000 | 470,000 | 465,000 | 469,000 | 258 |
| 2010/11/09 | 470,000 | 474,500 | 469,000 | 469,500 | 379 |
| 2010/11/08 | 474,500 | 475,500 | 471,000 | 472,000 | 192 |
| 2010/11/05 | 476,500 | 476,500 | 472,500 | 474,000 | 182 |
| 2010/11/04 | 473,500 | 485,000 | 469,500 | 471,000 | 317 |
| 2010/11/02 | 487,500 | 487,500 | 471,500 | 473,500 | 236 |
| 2010/11/01 | 491,500 | 492,000 | 486,500 | 490,000 | 405 |
| 2010/10/29 | 473,000 | 489,000 | 472,500 | 489,000 | 234 |
| 2010/10/28 | 485,000 | 487,000 | 465,000 | 470,000 | 287 |
| 2010/10/27 | 480,000 | 491,500 | 479,000 | 485,000 | 333 |
| 2010/10/26 | 470,000 | 475,000 | 470,000 | 470,000 | 58 |
| 2010/10/25 | 475,000 | 475,500 | 465,000 | 468,500 | 200 |
| 2010/10/22 | 478,000 | 483,500 | 475,000 | 475,000 | 167 |
| 2010/10/21 | 475,000 | 481,000 | 473,000 | 474,000 | 240 |
| 2010/10/20 | 467,000 | 472,500 | 466,500 | 472,000 | 278 |
| 2010/10/19 | 463,000 | 467,500 | 463,000 | 467,000 | 40 |
| 2010/10/18 | 460,000 | 465,000 | 460,000 | 462,500 | 148 |
| 2010/10/15 | 464,500 | 467,500 | 460,000 | 460,000 | 172 |
| 2010/10/14 | 456,000 | 465,000 | 456,000 | 465,000 | 152 |
| 2010/10/13 | 451,000 | 456,000 | 451,000 | 456,000 | 111 |
| 2010/10/12 | 450,000 | 457,000 | 449,500 | 449,500 | 245 |
| 2010/10/08 | 444,000 | 449,500 | 444,000 | 449,500 | 290 |
| 2010/10/07 | 452,000 | 454,500 | 444,000 | 444,000 | 333 |
| 2010/10/06 | 466,000 | 476,500 | 451,000 | 451,000 | 566 |
| 2010/10/05 | 462,500 | 466,000 | 451,000 | 465,500 | 404 |
| 2010/10/04 | 466,000 | 470,000 | 462,000 | 462,500 | 296 |
| 2010/10/01 | 455,000 | 466,500 | 454,500 | 465,500 | 473 |
| 2010/09/30 | 452,000 | 456,500 | 450,000 | 454,000 | 298 |
| 2010/09/29 | 449,500 | 456,000 | 448,000 | 449,000 | 317 |
| 2010/09/28 | 448,500 | 450,000 | 448,000 | 449,000 | 120 |
| 2010/09/27 | 448,000 | 448,500 | 445,000 | 448,000 | 52 |
| 2010/09/24 | 447,500 | 450,000 | 446,000 | 448,000 | 157 |
| 2010/09/22 | 450,500 | 451,500 | 447,000 | 447,000 | 162 |
| 2010/09/21 | 461,500 | 461,500 | 450,000 | 450,000 | 172 |
| 2010/09/17 | 446,500 | 464,000 | 446,500 | 463,500 | 446 |
| 2010/09/16 | 450,000 | 451,000 | 446,000 | 446,000 | 109 |
| 2010/09/15 | 444,000 | 452,500 | 444,000 | 449,000 | 156 |
| 2010/09/14 | 452,000 | 453,000 | 442,500 | 443,000 | 153 |
| 2010/09/13 | 447,000 | 453,000 | 447,000 | 452,000 | 177 |
| 2010/09/10 | 442,000 | 447,000 | 442,000 | 446,500 | 118 |
| 2010/09/09 | 448,000 | 452,500 | 442,000 | 442,000 | 69 |
| 2010/09/08 | 450,000 | 452,000 | 445,500 | 447,500 | 53 |
| 2010/09/07 | 453,500 | 453,500 | 452,000 | 452,000 | 133 |
| 2010/09/06 | 452,000 | 453,500 | 450,000 | 450,000 | 32 |
| 2010/09/03 | 453,000 | 454,500 | 452,000 | 452,000 | 142 |
| 2010/09/02 | 446,000 | 456,000 | 445,500 | 450,500 | 223 |
| 2010/09/01 | 437,000 | 448,000 | 435,000 | 445,500 | 205 |
| 2010/08/31 | 437,000 | 437,000 | 432,500 | 437,000 | 155 |
| 2010/08/30 | 438,500 | 439,000 | 434,000 | 438,000 | 140 |
| 2010/08/27 | 433,500 | 439,000 | 430,000 | 439,000 | 269 |
| 2010/08/26 | 451,000 | 452,000 | 445,500 | 448,000 | 109 |
| 2010/08/25 | 454,000 | 454,000 | 450,000 | 450,500 | 148 |
| 2010/08/24 | 454,000 | 456,000 | 453,000 | 454,500 | 116 |
| 2010/08/23 | 453,500 | 458,000 | 450,500 | 455,000 | 163 |
| 2010/08/20 | 457,500 | 457,500 | 452,000 | 453,500 | 112 |
| 2010/08/19 | 456,000 | 458,500 | 453,500 | 457,500 | 101 |
| 2010/08/18 | 455,000 | 456,000 | 452,500 | 456,000 | 93 |
| 2010/08/17 | 450,500 | 455,000 | 448,000 | 453,500 | 207 |
| 2010/08/16 | 449,500 | 451,500 | 446,000 | 451,500 | 111 |
| 2010/08/13 | 439,000 | 450,500 | 439,000 | 450,500 | 266 |
| 2010/08/12 | 442,000 | 442,000 | 438,000 | 439,000 | 283 |
| 2010/08/11 | 444,500 | 445,500 | 442,500 | 442,500 | 149 |
| 2010/08/10 | 448,500 | 448,500 | 441,000 | 444,500 | 126 |
| 2010/08/09 | 446,000 | 452,500 | 443,000 | 448,500 | 245 |
| 2010/08/06 | 441,500 | 448,500 | 438,500 | 448,500 | 140 |
| 2010/08/05 | 440,500 | 442,000 | 438,000 | 442,000 | 352 |
| 2010/08/04 | 442,000 | 442,000 | 435,500 | 439,000 | 282 |
| 2010/08/03 | 445,000 | 445,000 | 438,500 | 440,000 | 492 |
| 2010/08/02 | 440,000 | 444,000 | 436,000 | 444,000 | 466 |
| 2010/07/30 | 443,000 | 446,500 | 431,000 | 438,000 | 394 |
| 2010/07/29 | 438,500 | 447,000 | 438,000 | 444,000 | 249 |
| 2010/07/28 | 430,000 | 443,000 | 430,000 | 442,000 | 528 |
| 2010/07/27 | 421,000 | 429,500 | 421,000 | 429,500 | 324 |
| 2010/07/26 | 414,000 | 421,000 | 412,500 | 420,500 | 237 |
| 2010/07/23 | 408,000 | 415,000 | 407,000 | 412,500 | 317 |
| 2010/07/22 | 409,000 | 412,000 | 405,000 | 406,500 | 210 |
| 2010/07/21 | 412,500 | 415,000 | 410,000 | 412,500 | 190 |
| 2010/07/20 | 396,000 | 408,500 | 393,000 | 407,500 | 218 |
| 2010/07/16 | 394,000 | 401,500 | 394,000 | 400,500 | 322 |
| 2010/07/15 | 394,000 | 396,000 | 392,000 | 394,000 | 334 |
| 2010/07/14 | 391,000 | 394,500 | 391,000 | 393,500 | 316 |
| 2010/07/13 | 394,000 | 395,500 | 386,500 | 390,000 | 744 |
| 2010/07/12 | 405,000 | 405,000 | 394,500 | 394,500 | 600 |
| 2010/07/09 | 413,000 | 413,000 | 399,000 | 405,500 | 821 |
| 2010/07/08 | 416,000 | 420,000 | 412,000 | 412,500 | 220 |
| 2010/07/07 | 416,000 | 416,500 | 410,000 | 416,500 | 328 |
| 2010/07/06 | 422,000 | 422,000 | 413,000 | 416,000 | 378 |
| 2010/07/05 | 424,500 | 424,500 | 419,500 | 424,000 | 341 |
| 2010/07/02 | 430,500 | 431,500 | 425,500 | 426,500 | 295 |
| 2010/07/01 | 428,500 | 433,500 | 428,500 | 431,500 | 500 |
| 2010/06/30 | 434,000 | 434,500 | 426,500 | 428,000 | 925 |
| 2010/06/29 | 447,000 | 450,000 | 431,000 | 449,500 | 3,717 |
| 2010/06/28 | 445,000 | 447,500 | 436,000 | 447,000 | 1,468 |
| 2010/06/25 | 444,000 | 445,500 | 442,500 | 444,000 | 350 |
| 2010/06/24 | 444,000 | 444,500 | 442,000 | 444,500 | 160 |
| 2010/06/23 | 433,500 | 445,000 | 432,500 | 445,000 | 537 |
| 2010/06/22 | 432,000 | 433,500 | 431,500 | 433,000 | 318 |
| 2010/06/21 | 432,000 | 433,000 | 430,000 | 432,000 | 147 |
| 2010/06/18 | 430,000 | 431,000 | 426,500 | 428,500 | 204 |
| 2010/06/17 | 432,000 | 432,000 | 428,000 | 431,000 | 131 |
| 2010/06/16 | 432,000 | 433,000 | 430,500 | 432,000 | 203 |
| 2010/06/15 | 428,500 | 432,000 | 428,000 | 428,000 | 263 |
| 2010/06/14 | 427,500 | 429,000 | 426,500 | 428,500 | 136 |
| 2010/06/11 | 424,000 | 427,500 | 424,000 | 425,500 | 397 |
| 2010/06/10 | 428,000 | 428,000 | 419,000 | 424,500 | 465 |
| 2010/06/09 | 430,000 | 433,500 | 423,500 | 424,000 | 246 |
| 2010/06/08 | 431,000 | 436,000 | 428,000 | 430,000 | 205 |
| 2010/06/07 | 439,500 | 439,500 | 428,500 | 430,500 | 293 |
| 2010/06/04 | 438,000 | 441,000 | 436,500 | 439,500 | 222 |
| 2010/06/03 | 438,000 | 441,500 | 433,000 | 440,000 | 288 |
| 2010/06/02 | 434,500 | 437,000 | 434,500 | 437,000 | 207 |
| 2010/06/01 | 432,000 | 438,000 | 432,000 | 437,500 | 292 |
| 2010/05/31 | 430,000 | 433,500 | 430,000 | 432,500 | 195 |
| 2010/05/28 | 425,000 | 433,500 | 425,000 | 433,500 | 362 |
| 2010/05/27 | 423,000 | 424,500 | 421,000 | 421,000 | 158 |
| 2010/05/26 | 427,500 | 430,500 | 427,000 | 428,500 | 317 |
| 2010/05/25 | 429,000 | 429,500 | 423,000 | 427,500 | 534 |
| 2010/05/24 | 429,000 | 429,000 | 422,000 | 426,000 | 160 |
| 2010/05/21 | 422,500 | 430,000 | 420,500 | 428,000 | 401 |
| 2010/05/20 | 431,000 | 431,500 | 428,000 | 428,000 | 316 |
| 2010/05/19 | 428,500 | 431,000 | 426,000 | 429,500 | 406 |
| 2010/05/18 | 434,000 | 435,000 | 429,000 | 429,000 | 423 |
| 2010/05/17 | 434,500 | 434,500 | 429,500 | 431,500 | 479 |
| 2010/05/14 | 429,000 | 431,500 | 426,500 | 431,500 | 329 |
| 2010/05/13 | 428,500 | 431,000 | 425,000 | 429,500 | 265 |
| 2010/05/12 | 425,000 | 428,000 | 420,000 | 423,000 | 172 |
| 2010/05/11 | 430,500 | 437,000 | 421,000 | 423,000 | 446 |
| 2010/05/10 | 431,000 | 437,000 | 428,500 | 429,000 | 440 |
| 2010/05/07 | 426,000 | 432,000 | 418,000 | 431,000 | 692 |
| 2010/05/06 | 434,000 | 440,000 | 426,500 | 433,000 | 913 |
| 2010/04/30 | 435,500 | 444,000 | 431,500 | 441,000 | 1,561 |
| 2010/04/28 | 437,000 | 441,000 | 430,500 | 435,000 | 4,649 |
| 2010/04/27 | 458,000 | 458,000 | 440,500 | 444,000 | 1,484 |
| 2010/04/26 | 456,500 | 463,500 | 455,000 | 463,500 | 656 |
| 2010/04/23 | 460,000 | 460,500 | 447,500 | 454,000 | 903 |
| 2010/04/22 | 468,000 | 468,500 | 458,000 | 465,000 | 1,048 |
| 2010/04/21 | 449,000 | 467,500 | 448,500 | 464,500 | 1,430 |
| 2010/04/20 | 440,000 | 448,000 | 439,000 | 448,000 | 581 |
| 2010/04/19 | 433,000 | 439,000 | 430,000 | 439,000 | 611 |
| 2010/04/16 | 430,000 | 436,000 | 429,500 | 433,500 | 783 |
| 2010/04/15 | 423,000 | 429,500 | 423,000 | 426,500 | 1,045 |
| 2010/04/14 | 422,000 | 422,500 | 420,000 | 422,500 | 387 |
| 2010/04/13 | 418,000 | 420,000 | 416,000 | 419,000 | 395 |
| 2010/04/12 | 416,000 | 417,000 | 414,500 | 416,000 | 777 |
| 2010/04/09 | 419,000 | 421,500 | 415,000 | 415,500 | 899 |
| 2010/04/08 | 425,000 | 428,000 | 419,000 | 424,500 | 750 |
| 2010/04/07 | 430,000 | 434,000 | 427,500 | 432,000 | 701 |
| 2010/04/06 | 426,000 | 432,500 | 422,000 | 430,000 | 1,098 |
| 2010/04/05 | 415,000 | 429,000 | 415,000 | 426,500 | 1,147 |
| 2010/04/02 | 399,000 | 409,500 | 398,500 | 409,000 | 883 |
| 2010/04/01 | 396,500 | 400,000 | 394,000 | 395,500 | 1,665 |
| 2010/03/31 | 417,500 | 417,500 | 405,500 | 406,500 | 742 |
| 2010/03/30 | 425,000 | 426,000 | 412,000 | 419,500 | 638 |
| 2010/03/29 | 410,500 | 424,000 | 410,500 | 424,000 | 427 |
| 2010/03/26 | 406,000 | 411,000 | 405,500 | 409,000 | 89 |
| 2010/03/25 | 412,500 | 412,500 | 404,000 | 406,000 | 188 |
| 2010/03/24 | 422,500 | 422,500 | 410,500 | 412,000 | 232 |
| 2010/03/23 | 423,500 | 425,000 | 413,500 | 417,000 | 132 |
| 2010/03/19 | 422,500 | 439,000 | 421,000 | 423,000 | 306 |
| 2010/03/18 | 413,500 | 416,500 | 410,500 | 415,500 | 314 |
| 2010/03/17 | 407,000 | 417,500 | 407,000 | 413,000 | 281 |
| 2010/03/16 | 409,500 | 413,500 | 406,500 | 407,000 | 388 |
| 2010/03/15 | 408,500 | 417,000 | 408,500 | 413,500 | 211 |
| 2010/03/12 | 407,000 | 412,000 | 406,500 | 408,500 | 254 |
| 2010/03/11 | 405,000 | 414,000 | 402,000 | 414,000 | 191 |
| 2010/03/10 | 411,000 | 413,000 | 403,000 | 406,000 | 202 |
| 2010/03/09 | 421,500 | 422,000 | 404,500 | 409,000 | 555 |
| 2010/03/08 | 444,500 | 444,500 | 420,500 | 427,000 | 373 |
| 2010/03/05 | 453,000 | 453,000 | 435,500 | 445,000 | 240 |
| 2010/03/04 | 463,500 | 465,000 | 453,000 | 453,000 | 109 |
| 2010/03/03 | 468,500 | 470,000 | 464,500 | 466,000 | 112 |
| 2010/03/02 | 463,000 | 478,000 | 459,500 | 469,000 | 183 |
| 2010/03/01 | 440,000 | 458,500 | 439,500 | 458,000 | 81 |
| 2010/02/26 | 439,000 | 439,500 | 435,000 | 439,500 | 85 |
| 2010/02/25 | 445,500 | 445,500 | 432,500 | 436,500 | 205 |
| 2010/02/24 | 454,500 | 454,500 | 442,000 | 445,000 | 98 |
| 2010/02/23 | 455,000 | 458,500 | 439,000 | 454,000 | 273 |
| 2010/02/22 | 458,000 | 459,000 | 449,000 | 455,000 | 286 |
| 2010/02/19 | 470,000 | 471,000 | 458,000 | 463,000 | 130 |
| 2010/02/18 | 478,000 | 478,000 | 470,000 | 470,000 | 221 |
| 2010/02/17 | 471,000 | 477,500 | 467,500 | 477,500 | 74 |
| 2010/02/16 | 468,000 | 473,000 | 463,500 | 471,000 | 86 |
| 2010/02/15 | 461,500 | 472,000 | 457,000 | 467,500 | 28 |
| 2010/02/12 | 461,500 | 474,000 | 461,500 | 465,500 | 48 |
| 2010/02/10 | 460,500 | 473,500 | 460,500 | 467,500 | 98 |
| 2010/02/09 | 465,500 | 465,500 | 458,500 | 460,000 | 50 |
| 2010/02/08 | 471,000 | 477,500 | 464,000 | 465,500 | 177 |
| 2010/02/05 | 469,000 | 484,000 | 469,000 | 473,500 | 162 |
| 2010/02/04 | 450,000 | 482,000 | 450,000 | 480,000 | 164 |
| 2010/02/03 | 450,500 | 462,000 | 450,000 | 457,000 | 183 |
| 2010/02/02 | 446,500 | 451,000 | 444,000 | 449,000 | 149 |
| 2010/02/01 | 446,000 | 447,500 | 430,500 | 445,500 | 162 |
| 2010/01/29 | 442,000 | 447,000 | 432,500 | 446,500 | 210 |
| 2010/01/28 | 445,000 | 448,500 | 440,500 | 446,500 | 215 |
| 2010/01/27 | 431,000 | 451,500 | 431,000 | 434,000 | 287 |
| 2010/01/26 | 422,000 | 433,000 | 422,000 | 428,000 | 150 |
| 2010/01/25 | 421,000 | 424,500 | 421,000 | 422,000 | 34 |
| 2010/01/22 | 415,000 | 426,000 | 415,000 | 426,000 | 182 |
| 2010/01/21 | 415,000 | 417,000 | 408,000 | 416,000 | 71 |
| 2010/01/20 | 408,000 | 417,000 | 405,500 | 415,000 | 118 |
| 2010/01/19 | 399,000 | 408,000 | 399,000 | 404,500 | 205 |
| 2010/01/18 | 395,500 | 400,000 | 390,000 | 392,500 | 267 |
| 2010/01/15 | 400,500 | 406,000 | 400,500 | 405,500 | 107 |
| 2010/01/14 | 392,000 | 406,000 | 392,000 | 403,000 | 103 |
| 2010/01/13 | 401,500 | 405,000 | 393,500 | 397,000 | 442 |
| 2010/01/12 | 411,500 | 411,500 | 402,000 | 406,500 | 193 |
| 2010/01/08 | 411,500 | 413,500 | 407,000 | 411,500 | 162 |
| 2010/01/07 | 416,500 | 419,000 | 412,500 | 415,000 | 63 |
| 2010/01/06 | 417,000 | 419,000 | 413,500 | 419,000 | 49 |
| 2010/01/05 | 408,000 | 417,000 | 408,000 | 417,000 | 90 |
| 2010/01/04 | 406,000 | 408,000 | 404,000 | 408,000 | 279 |