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 |
|---|---|---|---|---|---|
| 2011/12/30 | 477,000 | 482,000 | 476,000 | 478,000 | 284 |
| 2011/12/29 | 476,500 | 478,000 | 475,500 | 477,000 | 245 |
| 2011/12/28 | 475,000 | 481,500 | 475,000 | 479,000 | 270 |
| 2011/12/27 | 480,500 | 481,000 | 476,000 | 478,500 | 276 |
| 2011/12/26 | 480,000 | 483,000 | 479,500 | 480,500 | 192 |
| 2011/12/22 | 482,000 | 483,500 | 477,000 | 480,500 | 316 |
| 2011/12/21 | 482,000 | 482,000 | 477,000 | 480,000 | 311 |
| 2011/12/20 | 483,000 | 483,000 | 479,500 | 482,000 | 192 |
| 2011/12/19 | 484,000 | 484,000 | 477,000 | 482,000 | 379 |
| 2011/12/16 | 481,500 | 482,000 | 477,000 | 480,500 | 267 |
| 2011/12/15 | 475,500 | 481,000 | 471,500 | 481,000 | 262 |
| 2011/12/14 | 480,000 | 481,500 | 477,000 | 479,500 | 336 |
| 2011/12/13 | 474,500 | 486,000 | 474,500 | 480,000 | 742 |
| 2011/12/12 | 473,000 | 474,500 | 471,000 | 471,500 | 140 |
| 2011/12/09 | 475,000 | 475,000 | 470,000 | 473,000 | 267 |
| 2011/12/08 | 480,500 | 480,500 | 475,500 | 478,000 | 246 |
| 2011/12/07 | 477,000 | 482,500 | 470,000 | 482,500 | 634 |
| 2011/12/06 | 479,500 | 480,000 | 474,500 | 478,000 | 445 |
| 2011/12/05 | 467,000 | 482,000 | 466,500 | 481,000 | 492 |
| 2011/12/02 | 464,000 | 467,000 | 463,000 | 466,500 | 584 |
| 2011/12/01 | 462,000 | 469,500 | 461,000 | 463,500 | 651 |
| 2011/11/30 | 450,500 | 466,000 | 450,000 | 466,000 | 874 |
| 2011/11/29 | 442,500 | 454,500 | 442,500 | 453,000 | 735 |
| 2011/11/28 | 444,500 | 445,000 | 439,500 | 441,500 | 211 |
| 2011/11/25 | 444,000 | 445,000 | 439,500 | 440,500 | 343 |
| 2011/11/24 | 445,000 | 447,500 | 443,500 | 446,500 | 213 |
| 2011/11/22 | 439,500 | 447,500 | 437,500 | 447,000 | 343 |
| 2011/11/21 | 442,000 | 442,000 | 439,000 | 440,500 | 299 |
| 2011/11/18 | 439,000 | 442,000 | 436,500 | 442,000 | 225 |
| 2011/11/17 | 440,000 | 443,500 | 438,000 | 439,000 | 296 |
| 2011/11/16 | 436,000 | 443,000 | 436,000 | 439,500 | 666 |
| 2011/11/15 | 444,500 | 448,000 | 443,000 | 443,000 | 305 |
| 2011/11/14 | 444,000 | 451,500 | 444,000 | 447,500 | 394 |
| 2011/11/11 | 440,000 | 445,000 | 440,000 | 443,500 | 358 |
| 2011/11/10 | 442,500 | 443,000 | 437,500 | 439,500 | 644 |
| 2011/11/09 | 445,500 | 450,000 | 444,500 | 445,000 | 449 |
| 2011/11/08 | 451,000 | 451,500 | 444,000 | 445,000 | 474 |
| 2011/11/07 | 451,500 | 454,000 | 451,000 | 453,500 | 365 |
| 2011/11/04 | 450,000 | 452,500 | 448,500 | 452,500 | 642 |
| 2011/11/02 | 450,000 | 450,500 | 446,000 | 450,500 | 514 |
| 2011/11/01 | 448,000 | 452,000 | 447,000 | 451,500 | 777 |
| 2011/10/31 | 450,000 | 453,000 | 450,000 | 450,000 | 865 |
| 2011/10/28 | 447,500 | 453,000 | 445,000 | 450,000 | 1,569 |
| 2011/10/27 | 443,500 | 447,000 | 443,000 | 445,000 | 730 |
| 2011/10/26 | 443,000 | 443,500 | 440,500 | 443,500 | 243 |
| 2011/10/25 | 441,000 | 442,500 | 439,500 | 442,000 | 365 |
| 2011/10/24 | 441,000 | 443,000 | 439,500 | 441,000 | 226 |
| 2011/10/21 | 445,000 | 445,500 | 439,500 | 440,000 | 431 |
| 2011/10/20 | 446,500 | 446,500 | 443,000 | 446,500 | 411 |
| 2011/10/19 | 446,500 | 452,000 | 445,000 | 446,500 | 1,062 |
| 2011/10/18 | 444,000 | 446,500 | 442,500 | 444,500 | 914 |
| 2011/10/17 | 450,000 | 451,000 | 444,500 | 447,500 | 1,028 |
| 2011/10/14 | 443,000 | 452,500 | 442,000 | 448,000 | 1,714 |
| 2011/10/13 | 439,500 | 446,000 | 439,000 | 443,500 | 1,413 |
| 2011/10/12 | 439,500 | 440,000 | 438,500 | 439,500 | 621 |
| 2011/10/11 | 439,000 | 442,000 | 438,500 | 441,000 | 1,290 |
| 2011/10/07 | 439,000 | 440,000 | 435,500 | 436,500 | 1,746 |
| 2011/10/06 | 438,000 | 440,500 | 435,500 | 438,500 | 1,633 |
| 2011/10/05 | 436,500 | 438,500 | 434,500 | 438,500 | 4,453 |
| 2011/10/04 | 460,000 | 461,500 | 440,500 | 440,500 | 3,980 |
| 2011/10/03 | 460,500 | 464,500 | 457,000 | 463,500 | 1,141 |
| 2011/09/30 | 462,000 | 468,500 | 459,500 | 460,500 | 1,649 |
| 2011/09/29 | 459,000 | 484,500 | 457,500 | 467,000 | 1,310 |
| 2011/09/28 | 447,500 | 461,000 | 445,000 | 456,000 | 2,168 |
| 2011/09/27 | 448,500 | 449,500 | 436,500 | 446,500 | 1,309 |
| 2011/09/26 | 469,000 | 469,000 | 446,000 | 447,000 | 720 |
| 2011/09/22 | 473,000 | 473,000 | 470,000 | 471,500 | 134 |
| 2011/09/21 | 472,000 | 477,500 | 471,000 | 476,000 | 169 |
| 2011/09/20 | 477,500 | 477,500 | 471,000 | 472,000 | 381 |
| 2011/09/16 | 483,500 | 487,000 | 475,000 | 477,000 | 929 |
| 2011/09/15 | 495,000 | 502,000 | 481,000 | 487,500 | 1,182 |
| 2011/09/14 | 478,500 | 505,000 | 478,500 | 491,000 | 1,196 |
| 2011/09/13 | 485,500 | 485,500 | 476,000 | 480,000 | 1,382 |
| 2011/09/12 | 498,000 | 498,000 | 480,000 | 485,000 | 474 |
| 2011/09/09 | 501,000 | 501,000 | 499,000 | 501,000 | 256 |
| 2011/09/08 | 515,000 | 518,000 | 499,000 | 502,000 | 237 |
| 2011/09/07 | 511,000 | 518,000 | 506,000 | 514,000 | 346 |
| 2011/09/06 | 499,000 | 509,000 | 497,000 | 508,000 | 433 |
| 2011/09/05 | 492,000 | 492,000 | 487,000 | 487,000 | 165 |
| 2011/09/02 | 495,500 | 496,000 | 491,500 | 491,500 | 105 |
| 2011/09/01 | 495,000 | 496,000 | 491,500 | 493,000 | 119 |
| 2011/08/31 | 491,500 | 493,500 | 490,500 | 493,000 | 186 |
| 2011/08/30 | 492,500 | 496,500 | 489,500 | 496,500 | 239 |
| 2011/08/29 | 489,500 | 496,000 | 489,500 | 490,500 | 192 |
| 2011/08/26 | 505,000 | 508,000 | 503,000 | 507,000 | 187 |
| 2011/08/25 | 504,000 | 513,000 | 503,000 | 506,000 | 212 |
| 2011/08/24 | 506,000 | 508,000 | 504,000 | 504,000 | 244 |
| 2011/08/23 | 513,000 | 513,000 | 506,000 | 507,000 | 137 |
| 2011/08/22 | 510,000 | 512,000 | 507,000 | 509,000 | 192 |
| 2011/08/19 | 505,000 | 513,000 | 503,000 | 512,000 | 125 |
| 2011/08/18 | 515,000 | 518,000 | 509,000 | 514,000 | 146 |
| 2011/08/17 | 508,000 | 515,000 | 505,000 | 515,000 | 233 |
| 2011/08/16 | 506,000 | 512,000 | 504,000 | 508,000 | 221 |
| 2011/08/15 | 497,500 | 500,000 | 494,000 | 500,000 | 144 |
| 2011/08/12 | 485,500 | 491,500 | 485,500 | 486,000 | 173 |
| 2011/08/11 | 489,000 | 489,000 | 480,500 | 485,000 | 233 |
| 2011/08/10 | 505,000 | 508,000 | 490,000 | 490,000 | 254 |
| 2011/08/09 | 490,000 | 492,500 | 475,500 | 486,500 | 597 |
| 2011/08/08 | 516,000 | 518,000 | 498,500 | 498,500 | 413 |
| 2011/08/05 | 530,000 | 539,000 | 515,000 | 520,000 | 444 |
| 2011/08/04 | 539,000 | 541,000 | 537,000 | 538,000 | 211 |
| 2011/08/03 | 540,000 | 542,000 | 537,000 | 539,000 | 134 |
| 2011/08/02 | 541,000 | 541,000 | 538,000 | 541,000 | 355 |
| 2011/08/01 | 537,000 | 541,000 | 537,000 | 540,000 | 427 |
| 2011/07/29 | 537,000 | 540,000 | 535,000 | 540,000 | 268 |
| 2011/07/28 | 548,000 | 551,000 | 539,000 | 539,000 | 227 |
| 2011/07/27 | 542,000 | 549,000 | 542,000 | 548,000 | 273 |
| 2011/07/26 | 547,000 | 551,000 | 540,000 | 541,000 | 225 |
| 2011/07/25 | 550,000 | 553,000 | 546,000 | 547,000 | 111 |
| 2011/07/22 | 550,000 | 557,000 | 550,000 | 552,000 | 129 |
| 2011/07/21 | 548,000 | 553,000 | 543,000 | 550,000 | 371 |
| 2011/07/20 | 546,000 | 550,000 | 541,000 | 546,000 | 289 |
| 2011/07/19 | 540,000 | 547,000 | 540,000 | 543,000 | 77 |
| 2011/07/15 | 540,000 | 543,000 | 540,000 | 542,000 | 103 |
| 2011/07/14 | 540,000 | 545,000 | 538,000 | 539,000 | 243 |
| 2011/07/13 | 541,000 | 548,000 | 540,000 | 541,000 | 206 |
| 2011/07/12 | 550,000 | 551,000 | 538,000 | 542,000 | 255 |
| 2011/07/11 | 559,000 | 559,000 | 547,000 | 548,000 | 137 |
| 2011/07/08 | 557,000 | 561,000 | 556,000 | 559,000 | 95 |
| 2011/07/07 | 557,000 | 558,000 | 555,000 | 556,000 | 45 |
| 2011/07/06 | 558,000 | 558,000 | 550,000 | 557,000 | 134 |
| 2011/07/05 | 557,000 | 562,000 | 555,000 | 559,000 | 205 |
| 2011/07/04 | 549,000 | 564,000 | 548,000 | 557,000 | 427 |
| 2011/07/01 | 551,000 | 552,000 | 541,000 | 549,000 | 308 |
| 2011/06/30 | 546,000 | 554,000 | 539,000 | 544,000 | 600 |
| 2011/06/29 | 533,000 | 538,000 | 531,000 | 538,000 | 86 |
| 2011/06/28 | 530,000 | 541,000 | 527,000 | 530,000 | 281 |
| 2011/06/27 | 525,000 | 533,000 | 524,000 | 527,000 | 176 |
| 2011/06/24 | 526,000 | 532,000 | 521,000 | 525,000 | 259 |
| 2011/06/23 | 534,000 | 535,000 | 528,000 | 528,000 | 214 |
| 2011/06/22 | 534,000 | 541,000 | 533,000 | 536,000 | 140 |
| 2011/06/21 | 540,000 | 541,000 | 531,000 | 534,000 | 248 |
| 2011/06/20 | 539,000 | 545,000 | 537,000 | 540,000 | 227 |
| 2011/06/17 | 543,000 | 545,000 | 539,000 | 540,000 | 218 |
| 2011/06/16 | 551,000 | 551,000 | 545,000 | 546,000 | 201 |
| 2011/06/15 | 549,000 | 555,000 | 548,000 | 554,000 | 128 |
| 2011/06/14 | 549,000 | 552,000 | 548,000 | 548,000 | 74 |
| 2011/06/13 | 550,000 | 551,000 | 544,000 | 548,000 | 155 |
| 2011/06/10 | 553,000 | 555,000 | 543,000 | 549,000 | 484 |
| 2011/06/09 | 563,000 | 565,000 | 555,000 | 558,000 | 373 |
| 2011/06/08 | 578,000 | 579,000 | 565,000 | 566,000 | 276 |
| 2011/06/07 | 578,000 | 582,000 | 576,000 | 580,000 | 277 |
| 2011/06/06 | 586,000 | 586,000 | 577,000 | 584,000 | 188 |
| 2011/06/03 | 584,000 | 593,000 | 583,000 | 585,000 | 221 |
| 2011/06/02 | 580,000 | 585,000 | 579,000 | 585,000 | 164 |
| 2011/06/01 | 582,000 | 582,000 | 579,000 | 580,000 | 175 |
| 2011/05/31 | 581,000 | 582,000 | 578,000 | 582,000 | 255 |
| 2011/05/30 | 583,000 | 583,000 | 579,000 | 581,000 | 177 |
| 2011/05/27 | 582,000 | 588,000 | 582,000 | 583,000 | 193 |
| 2011/05/26 | 585,000 | 586,000 | 583,000 | 584,000 | 83 |
| 2011/05/25 | 584,000 | 594,000 | 584,000 | 585,000 | 211 |
| 2011/05/24 | 580,000 | 594,000 | 580,000 | 590,000 | 246 |
| 2011/05/23 | 581,000 | 587,000 | 577,000 | 580,000 | 230 |
| 2011/05/20 | 587,000 | 588,000 | 580,000 | 582,000 | 285 |
| 2011/05/19 | 588,000 | 588,000 | 586,000 | 587,000 | 33 |
| 2011/05/18 | 589,000 | 590,000 | 585,000 | 587,000 | 187 |
| 2011/05/17 | 590,000 | 594,000 | 584,000 | 585,000 | 378 |
| 2011/05/16 | 588,000 | 589,000 | 584,000 | 584,000 | 117 |
| 2011/05/13 | 589,000 | 593,000 | 584,000 | 588,000 | 370 |
| 2011/05/12 | 588,000 | 590,000 | 587,000 | 589,000 | 129 |
| 2011/05/11 | 588,000 | 592,000 | 587,000 | 587,000 | 212 |
| 2011/05/10 | 594,000 | 598,000 | 590,000 | 590,000 | 346 |
| 2011/05/09 | 594,000 | 599,000 | 593,000 | 594,000 | 206 |
| 2011/05/06 | 595,000 | 599,000 | 592,000 | 598,000 | 90 |
| 2011/05/02 | 597,000 | 601,000 | 589,000 | 591,000 | 213 |
| 2011/04/28 | 599,000 | 600,000 | 595,000 | 598,000 | 114 |
| 2011/04/27 | 590,000 | 599,000 | 589,000 | 599,000 | 291 |
| 2011/04/26 | 598,000 | 598,000 | 588,000 | 589,000 | 183 |
| 2011/04/25 | 592,000 | 601,000 | 589,000 | 600,000 | 228 |
| 2011/04/22 | 596,000 | 596,000 | 592,000 | 594,000 | 93 |
| 2011/04/21 | 597,000 | 597,000 | 584,000 | 589,000 | 285 |
| 2011/04/20 | 600,000 | 602,000 | 596,000 | 601,000 | 378 |
| 2011/04/19 | 597,000 | 600,000 | 592,000 | 598,000 | 244 |
| 2011/04/18 | 593,000 | 597,000 | 582,000 | 597,000 | 379 |
| 2011/04/15 | 597,000 | 597,000 | 586,000 | 592,000 | 359 |
| 2011/04/14 | 595,000 | 603,000 | 591,000 | 600,000 | 442 |
| 2011/04/13 | 583,000 | 593,000 | 582,000 | 592,000 | 418 |
| 2011/04/12 | 587,000 | 589,000 | 584,000 | 587,000 | 198 |
| 2011/04/11 | 580,000 | 592,000 | 579,000 | 592,000 | 303 |
| 2011/04/08 | 579,000 | 587,000 | 579,000 | 580,000 | 308 |
| 2011/04/07 | 582,000 | 586,000 | 578,000 | 585,000 | 369 |
| 2011/04/06 | 580,000 | 584,000 | 575,000 | 582,000 | 241 |
| 2011/04/05 | 587,000 | 587,000 | 579,000 | 581,000 | 499 |
| 2011/04/04 | 597,000 | 597,000 | 582,000 | 587,000 | 544 |
| 2011/04/01 | 577,000 | 579,000 | 568,000 | 577,000 | 677 |
| 2011/03/31 | 556,000 | 579,000 | 549,000 | 568,000 | 1,347 |
| 2011/03/30 | 553,000 | 566,000 | 550,000 | 551,000 | 426 |
| 2011/03/29 | 546,000 | 555,000 | 546,000 | 547,000 | 587 |
| 2011/03/28 | 555,000 | 559,000 | 553,000 | 553,000 | 360 |
| 2011/03/25 | 566,000 | 569,000 | 550,000 | 555,000 | 406 |
| 2011/03/24 | 549,000 | 568,000 | 549,000 | 564,000 | 330 |
| 2011/03/23 | 565,000 | 577,000 | 558,000 | 559,000 | 432 |
| 2011/03/22 | 551,000 | 569,000 | 544,000 | 566,000 | 451 |
| 2011/03/18 | 539,000 | 556,000 | 539,000 | 549,000 | 313 |
| 2011/03/17 | 490,000 | 549,000 | 487,000 | 549,000 | 833 |
| 2011/03/16 | 460,000 | 509,000 | 460,000 | 494,500 | 342 |
| 2011/03/15 | 502,000 | 503,000 | 403,000 | 455,500 | 697 |
| 2011/03/14 | 479,000 | 526,000 | 479,000 | 503,000 | 394 |
| 2011/03/11 | 565,000 | 567,000 | 548,000 | 553,000 | 419 |
| 2011/03/10 | 574,000 | 575,000 | 560,000 | 565,000 | 237 |
| 2011/03/09 | 565,000 | 573,000 | 565,000 | 573,000 | 153 |
| 2011/03/08 | 568,000 | 572,000 | 565,000 | 565,000 | 132 |
| 2011/03/07 | 564,000 | 568,000 | 562,000 | 568,000 | 261 |
| 2011/03/04 | 565,000 | 569,000 | 563,000 | 564,000 | 195 |
| 2011/03/03 | 564,000 | 568,000 | 558,000 | 561,000 | 281 |
| 2011/03/02 | 567,000 | 570,000 | 564,000 | 564,000 | 140 |
| 2011/03/01 | 574,000 | 576,000 | 565,000 | 571,000 | 492 |
| 2011/02/28 | 576,000 | 577,000 | 570,000 | 577,000 | 342 |
| 2011/02/25 | 576,000 | 576,000 | 572,000 | 574,000 | 191 |
| 2011/02/24 | 569,000 | 578,000 | 569,000 | 577,000 | 367 |
| 2011/02/23 | 590,000 | 594,000 | 584,000 | 588,000 | 314 |
| 2011/02/22 | 594,000 | 595,000 | 587,000 | 591,000 | 257 |
| 2011/02/21 | 599,000 | 599,000 | 590,000 | 596,000 | 240 |
| 2011/02/18 | 587,000 | 599,000 | 585,000 | 599,000 | 156 |
| 2011/02/17 | 580,000 | 585,000 | 579,000 | 584,000 | 206 |
| 2011/02/16 | 580,000 | 583,000 | 572,000 | 583,000 | 245 |
| 2011/02/15 | 583,000 | 586,000 | 575,000 | 583,000 | 259 |
| 2011/02/14 | 592,000 | 596,000 | 586,000 | 590,000 | 352 |
| 2011/02/10 | 595,000 | 599,000 | 595,000 | 595,000 | 137 |
| 2011/02/09 | 600,000 | 601,000 | 597,000 | 601,000 | 132 |
| 2011/02/08 | 601,000 | 601,000 | 596,000 | 601,000 | 64 |
| 2011/02/07 | 604,000 | 604,000 | 594,000 | 601,000 | 126 |
| 2011/02/04 | 610,000 | 613,000 | 604,000 | 605,000 | 193 |
| 2011/02/03 | 605,000 | 610,000 | 604,000 | 607,000 | 190 |
| 2011/02/02 | 603,000 | 614,000 | 603,000 | 613,000 | 312 |
| 2011/02/01 | 608,000 | 616,000 | 606,000 | 610,000 | 357 |
| 2011/01/31 | 602,000 | 606,000 | 596,000 | 606,000 | 277 |
| 2011/01/28 | 598,000 | 602,000 | 590,000 | 602,000 | 258 |
| 2011/01/27 | 608,000 | 609,000 | 595,000 | 598,000 | 351 |
| 2011/01/26 | 605,000 | 608,000 | 600,000 | 607,000 | 525 |
| 2011/01/25 | 601,000 | 605,000 | 594,000 | 603,000 | 544 |
| 2011/01/24 | 593,000 | 599,000 | 587,000 | 598,000 | 314 |
| 2011/01/21 | 602,000 | 603,000 | 594,000 | 596,000 | 326 |
| 2011/01/20 | 602,000 | 606,000 | 598,000 | 600,000 | 257 |
| 2011/01/19 | 598,000 | 602,000 | 591,000 | 602,000 | 186 |
| 2011/01/18 | 599,000 | 600,000 | 596,000 | 598,000 | 282 |
| 2011/01/17 | 608,000 | 608,000 | 599,000 | 600,000 | 393 |
| 2011/01/14 | 602,000 | 604,000 | 597,000 | 603,000 | 266 |
| 2011/01/13 | 606,000 | 609,000 | 601,000 | 604,000 | 498 |
| 2011/01/12 | 592,000 | 604,000 | 584,000 | 601,000 | 647 |
| 2011/01/11 | 583,000 | 593,000 | 583,000 | 591,000 | 213 |
| 2011/01/07 | 589,000 | 592,000 | 580,000 | 582,000 | 397 |
| 2011/01/06 | 586,000 | 586,000 | 573,000 | 579,000 | 515 |
| 2011/01/05 | 597,000 | 597,000 | 566,000 | 576,000 | 1,379 |
| 2011/01/04 | 610,000 | 610,000 | 593,000 | 596,000 | 816 |