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 |
|---|---|---|---|---|---|
| 2013/12/30 | 413,000 | 423,000 | 413,000 | 419,500 | 943 |
| 2013/12/27 | 403,000 | 413,000 | 400,000 | 409,500 | 574 |
| 2013/12/26 | 397,500 | 405,500 | 397,500 | 401,500 | 758 |
| 2013/12/25 | 397,500 | 399,500 | 394,000 | 395,000 | 1,083 |
| 2013/12/24 | 400,000 | 401,000 | 397,500 | 397,500 | 1,062 |
| 2013/12/20 | 400,000 | 403,000 | 400,000 | 401,000 | 984 |
| 2013/12/19 | 402,500 | 404,000 | 401,000 | 401,000 | 1,019 |
| 2013/12/18 | 402,000 | 406,500 | 402,000 | 404,500 | 782 |
| 2013/12/17 | 405,500 | 406,500 | 404,500 | 406,500 | 584 |
| 2013/12/16 | 405,500 | 407,000 | 403,500 | 405,500 | 608 |
| 2013/12/13 | 403,500 | 407,000 | 403,500 | 405,500 | 598 |
| 2013/12/12 | 404,000 | 406,500 | 403,500 | 403,500 | 371 |
| 2013/12/11 | 405,500 | 407,000 | 403,000 | 404,500 | 676 |
| 2013/12/10 | 410,000 | 410,000 | 404,500 | 404,500 | 440 |
| 2013/12/09 | 405,000 | 410,000 | 405,000 | 410,000 | 396 |
| 2013/12/06 | 405,000 | 407,500 | 404,000 | 406,500 | 586 |
| 2013/12/05 | 409,000 | 409,000 | 405,000 | 405,000 | 373 |
| 2013/12/04 | 412,000 | 413,500 | 405,500 | 409,000 | 589 |
| 2013/12/03 | 409,000 | 412,000 | 408,000 | 412,000 | 504 |
| 2013/12/02 | 407,000 | 411,000 | 405,500 | 409,500 | 405 |
| 2013/11/29 | 409,500 | 410,000 | 404,500 | 405,500 | 1,015 |
| 2013/11/28 | 410,000 | 411,500 | 405,500 | 407,500 | 656 |
| 2013/11/27 | 406,500 | 411,000 | 404,500 | 410,000 | 773 |
| 2013/11/26 | 405,000 | 407,500 | 404,000 | 407,500 | 760 |
| 2013/11/25 | 407,000 | 410,000 | 406,500 | 407,500 | 327 |
| 2013/11/22 | 408,000 | 411,500 | 406,500 | 406,500 | 493 |
| 2013/11/21 | 405,000 | 408,000 | 403,500 | 407,500 | 417 |
| 2013/11/20 | 407,500 | 408,000 | 402,500 | 406,000 | 382 |
| 2013/11/19 | 406,500 | 409,500 | 404,000 | 408,000 | 479 |
| 2013/11/18 | 416,000 | 416,000 | 406,500 | 406,500 | 639 |
| 2013/11/15 | 412,000 | 416,000 | 411,000 | 416,000 | 964 |
| 2013/11/14 | 408,000 | 410,000 | 406,500 | 410,000 | 694 |
| 2013/11/13 | 406,000 | 409,500 | 405,500 | 408,000 | 504 |
| 2013/11/12 | 408,000 | 408,500 | 405,000 | 408,000 | 467 |
| 2013/11/11 | 407,000 | 408,000 | 404,000 | 407,000 | 529 |
| 2013/11/08 | 404,000 | 407,500 | 404,000 | 406,500 | 407 |
| 2013/11/07 | 410,000 | 410,500 | 403,000 | 404,000 | 455 |
| 2013/11/06 | 410,000 | 411,500 | 407,500 | 408,500 | 564 |
| 2013/11/05 | 411,500 | 413,000 | 406,500 | 413,000 | 712 |
| 2013/11/01 | 407,000 | 411,000 | 406,500 | 410,500 | 806 |
| 2013/10/31 | 410,500 | 411,500 | 405,000 | 407,000 | 1,310 |
| 2013/10/30 | 412,500 | 414,500 | 409,500 | 414,500 | 1,587 |
| 2013/10/29 | 412,500 | 414,500 | 411,500 | 411,500 | 4,160 |
| 2013/10/28 | 410,000 | 415,500 | 410,000 | 415,000 | 2,048 |
| 2013/10/25 | 415,000 | 417,500 | 413,500 | 414,000 | 1,035 |
| 2013/10/24 | 412,000 | 416,500 | 412,000 | 415,000 | 688 |
| 2013/10/23 | 414,500 | 419,500 | 414,500 | 415,000 | 876 |
| 2013/10/22 | 417,000 | 420,000 | 414,500 | 415,500 | 2,539 |
| 2013/10/21 | 408,500 | 416,500 | 408,500 | 414,500 | 1,219 |
| 2013/10/18 | 407,500 | 411,500 | 405,500 | 408,000 | 500 |
| 2013/10/17 | 412,500 | 415,000 | 410,000 | 411,000 | 429 |
| 2013/10/16 | 412,000 | 417,000 | 410,000 | 413,500 | 430 |
| 2013/10/15 | 412,500 | 418,000 | 410,500 | 415,500 | 613 |
| 2013/10/11 | 410,000 | 414,000 | 408,000 | 414,000 | 2,460 |
| 2013/10/10 | 413,000 | 413,500 | 395,000 | 409,500 | 817 |
| 2013/10/09 | 402,000 | 412,500 | 402,000 | 412,500 | 483 |
| 2013/10/08 | 401,500 | 411,000 | 401,500 | 407,000 | 359 |
| 2013/10/07 | 406,500 | 408,000 | 401,500 | 406,500 | 594 |
| 2013/10/04 | 404,000 | 408,000 | 399,000 | 406,500 | 528 |
| 2013/10/03 | 393,500 | 408,500 | 391,500 | 408,000 | 630 |
| 2013/10/02 | 415,500 | 415,500 | 390,000 | 393,000 | 1,208 |
| 2013/10/01 | 421,000 | 424,500 | 408,500 | 415,500 | 1,010 |
| 2013/09/30 | 421,000 | 427,500 | 418,500 | 427,000 | 1,018 |
| 2013/09/27 | 413,500 | 424,500 | 412,500 | 421,000 | 759 |
| 2013/09/26 | 416,000 | 420,000 | 406,500 | 416,500 | 666 |
| 2013/09/25 | 405,000 | 416,000 | 401,000 | 416,000 | 1,065 |
| 2013/09/24 | 398,000 | 405,500 | 398,000 | 401,000 | 1,083 |
| 2013/09/20 | 404,000 | 405,000 | 396,500 | 405,000 | 2,029 |
| 2013/09/19 | 391,500 | 401,000 | 391,000 | 401,000 | 733 |
| 2013/09/18 | 387,500 | 391,500 | 386,000 | 389,000 | 769 |
| 2013/09/17 | 388,000 | 388,000 | 380,500 | 386,000 | 680 |
| 2013/09/13 | 385,000 | 387,500 | 379,500 | 387,500 | 733 |
| 2013/09/12 | 387,500 | 389,500 | 377,000 | 389,500 | 1,146 |
| 2013/09/11 | 389,500 | 393,000 | 384,000 | 392,000 | 884 |
| 2013/09/10 | 377,000 | 385,500 | 377,000 | 384,500 | 485 |
| 2013/09/09 | 372,000 | 374,500 | 368,000 | 373,500 | 404 |
| 2013/09/06 | 368,000 | 368,500 | 359,500 | 363,500 | 414 |
| 2013/09/05 | 362,000 | 367,500 | 360,000 | 365,000 | 428 |
| 2013/09/04 | 355,500 | 361,500 | 355,500 | 358,000 | 771 |
| 2013/09/03 | 360,000 | 363,500 | 359,000 | 362,000 | 547 |
| 2013/09/02 | 359,000 | 366,000 | 357,000 | 359,000 | 813 |
| 2013/08/30 | 357,500 | 365,000 | 356,000 | 362,500 | 779 |
| 2013/08/29 | 360,500 | 365,000 | 356,000 | 361,000 | 646 |
| 2013/08/28 | 355,500 | 362,500 | 352,500 | 358,500 | 1,113 |
| 2013/08/27 | 374,000 | 374,500 | 370,000 | 371,000 | 734 |
| 2013/08/26 | 375,000 | 378,000 | 373,000 | 374,000 | 455 |
| 2013/08/23 | 378,500 | 379,000 | 372,000 | 372,000 | 516 |
| 2013/08/22 | 380,500 | 381,500 | 369,500 | 371,000 | 784 |
| 2013/08/21 | 382,500 | 384,500 | 378,500 | 384,000 | 348 |
| 2013/08/20 | 386,500 | 386,500 | 380,000 | 382,000 | 459 |
| 2013/08/19 | 388,500 | 388,500 | 383,000 | 383,000 | 284 |
| 2013/08/16 | 389,000 | 389,000 | 386,500 | 386,500 | 336 |
| 2013/08/15 | 383,500 | 389,000 | 383,000 | 389,000 | 627 |
| 2013/08/14 | 388,000 | 388,000 | 382,500 | 383,500 | 184 |
| 2013/08/13 | 386,500 | 386,500 | 380,500 | 382,500 | 478 |
| 2013/08/12 | 382,000 | 383,000 | 380,000 | 381,000 | 531 |
| 2013/08/09 | 379,000 | 385,000 | 379,000 | 384,000 | 361 |
| 2013/08/08 | 383,500 | 388,500 | 381,000 | 381,500 | 633 |
| 2013/08/07 | 386,000 | 387,500 | 381,500 | 383,500 | 524 |
| 2013/08/06 | 391,500 | 392,000 | 389,500 | 390,000 | 538 |
| 2013/08/05 | 386,000 | 391,000 | 386,000 | 389,500 | 408 |
| 2013/08/02 | 393,000 | 394,000 | 389,000 | 391,500 | 1,144 |
| 2013/08/01 | 379,000 | 390,500 | 379,000 | 389,000 | 445 |
| 2013/07/31 | 376,000 | 381,500 | 373,000 | 379,000 | 1,184 |
| 2013/07/30 | 379,000 | 379,500 | 372,000 | 376,500 | 1,370 |
| 2013/07/29 | 388,000 | 388,500 | 378,500 | 380,000 | 723 |
| 2013/07/26 | 390,000 | 391,000 | 387,500 | 387,500 | 414 |
| 2013/07/25 | 388,500 | 394,000 | 387,500 | 389,000 | 514 |
| 2013/07/24 | 395,000 | 395,000 | 387,500 | 388,500 | 515 |
| 2013/07/23 | 389,500 | 395,500 | 389,000 | 391,500 | 829 |
| 2013/07/22 | 396,500 | 396,500 | 388,000 | 390,000 | 607 |
| 2013/07/19 | 395,000 | 397,000 | 387,000 | 392,000 | 753 |
| 2013/07/18 | 395,500 | 397,000 | 394,000 | 395,000 | 505 |
| 2013/07/17 | 400,000 | 400,500 | 395,000 | 395,500 | 582 |
| 2013/07/16 | 400,500 | 402,500 | 400,000 | 401,500 | 499 |
| 2013/07/12 | 403,000 | 404,000 | 400,000 | 403,000 | 548 |
| 2013/07/11 | 397,500 | 400,500 | 393,500 | 400,500 | 368 |
| 2013/07/10 | 396,000 | 396,500 | 392,000 | 395,500 | 446 |
| 2013/07/09 | 397,000 | 399,500 | 395,500 | 395,500 | 270 |
| 2013/07/08 | 403,000 | 403,000 | 398,000 | 398,500 | 406 |
| 2013/07/05 | 400,500 | 402,500 | 400,000 | 402,000 | 317 |
| 2013/07/04 | 395,000 | 402,500 | 395,000 | 400,000 | 257 |
| 2013/07/03 | 400,000 | 401,000 | 391,500 | 401,000 | 491 |
| 2013/07/02 | 399,500 | 400,000 | 395,000 | 400,000 | 858 |
| 2013/07/01 | 396,500 | 398,000 | 392,000 | 397,000 | 788 |
| 2013/06/28 | 382,500 | 396,500 | 380,000 | 396,500 | 898 |
| 2013/06/27 | 373,500 | 380,000 | 369,500 | 377,500 | 577 |
| 2013/06/26 | 365,000 | 372,000 | 362,500 | 372,000 | 453 |
| 2013/06/25 | 366,000 | 366,000 | 357,000 | 362,000 | 474 |
| 2013/06/24 | 363,000 | 368,000 | 362,000 | 366,500 | 386 |
| 2013/06/21 | 353,500 | 363,000 | 351,000 | 361,000 | 792 |
| 2013/06/20 | 361,500 | 363,500 | 358,500 | 362,000 | 528 |
| 2013/06/19 | 369,000 | 369,000 | 362,500 | 366,000 | 441 |
| 2013/06/18 | 367,000 | 367,500 | 360,500 | 367,000 | 375 |
| 2013/06/17 | 371,500 | 372,000 | 356,500 | 364,500 | 833 |
| 2013/06/14 | 350,500 | 370,000 | 350,000 | 369,000 | 1,143 |
| 2013/06/13 | 351,000 | 353,000 | 349,000 | 351,000 | 472 |
| 2013/06/12 | 360,000 | 360,000 | 349,000 | 356,000 | 1,245 |
| 2013/06/11 | 361,000 | 367,500 | 360,000 | 360,500 | 641 |
| 2013/06/10 | 372,000 | 372,000 | 361,000 | 361,000 | 993 |
| 2013/06/07 | 361,500 | 373,000 | 360,000 | 365,000 | 672 |
| 2013/06/06 | 376,000 | 376,000 | 365,000 | 365,500 | 1,139 |
| 2013/06/05 | 378,000 | 382,000 | 373,500 | 378,000 | 901 |
| 2013/06/04 | 381,500 | 385,000 | 373,500 | 384,000 | 1,320 |
| 2013/06/03 | 388,000 | 389,500 | 381,000 | 382,500 | 704 |
| 2013/05/31 | 389,000 | 394,000 | 380,000 | 391,500 | 1,075 |
| 2013/05/30 | 380,000 | 386,000 | 375,000 | 379,000 | 624 |
| 2013/05/29 | 383,500 | 390,000 | 378,500 | 387,000 | 1,330 |
| 2013/05/28 | 386,500 | 386,500 | 375,000 | 383,000 | 746 |
| 2013/05/27 | 375,000 | 388,500 | 369,000 | 379,500 | 1,081 |
| 2013/05/24 | 379,000 | 390,000 | 370,000 | 374,000 | 1,683 |
| 2013/05/23 | 385,500 | 387,000 | 375,000 | 379,500 | 2,199 |
| 2013/05/22 | 397,000 | 397,000 | 385,000 | 394,000 | 1,394 |
| 2013/05/21 | 410,000 | 410,500 | 398,000 | 398,000 | 1,224 |
| 2013/05/20 | 412,500 | 414,500 | 403,000 | 409,500 | 1,878 |
| 2013/05/17 | 377,000 | 398,000 | 376,000 | 396,000 | 1,472 |
| 2013/05/16 | 380,000 | 389,500 | 368,500 | 370,000 | 2,541 |
| 2013/05/15 | 375,000 | 382,000 | 365,000 | 374,000 | 1,603 |
| 2013/05/14 | 383,500 | 389,500 | 352,000 | 380,000 | 1,860 |
| 2013/05/13 | 400,000 | 402,000 | 383,000 | 389,500 | 2,462 |
| 2013/05/10 | 410,500 | 415,000 | 402,500 | 405,500 | 1,089 |
| 2013/05/09 | 419,000 | 420,000 | 414,000 | 416,000 | 830 |
| 2013/05/08 | 419,000 | 423,000 | 418,000 | 420,500 | 840 |
| 2013/05/07 | 427,000 | 427,500 | 416,000 | 423,000 | 920 |
| 2013/05/02 | 420,000 | 422,500 | 416,500 | 419,000 | 880 |
| 2013/05/01 | 420,000 | 426,000 | 417,000 | 420,500 | 825 |
| 2013/04/30 | 411,000 | 419,500 | 411,000 | 415,000 | 379 |
| 2013/04/26 | 428,000 | 428,000 | 412,500 | 412,500 | 1,451 |
| 2013/04/25 | 426,500 | 429,000 | 420,500 | 426,500 | 750 |
| 2013/04/24 | 426,500 | 428,500 | 421,000 | 427,000 | 833 |
| 2013/04/23 | 429,500 | 429,500 | 421,500 | 426,000 | 848 |
| 2013/04/22 | 428,500 | 432,500 | 421,500 | 430,000 | 1,252 |
| 2013/04/19 | 410,000 | 423,000 | 409,000 | 421,500 | 848 |
| 2013/04/18 | 406,000 | 414,000 | 400,500 | 407,000 | 1,325 |
| 2013/04/17 | 410,500 | 414,500 | 406,000 | 406,000 | 1,369 |
| 2013/04/16 | 410,000 | 417,000 | 402,500 | 405,000 | 1,625 |
| 2013/04/15 | 428,000 | 434,000 | 420,000 | 420,000 | 1,255 |
| 2013/04/12 | 432,500 | 443,500 | 409,000 | 427,000 | 1,911 |
| 2013/04/11 | 438,500 | 439,000 | 419,000 | 432,500 | 2,012 |
| 2013/04/10 | 438,000 | 445,000 | 433,000 | 437,000 | 1,067 |
| 2013/04/09 | 450,000 | 452,000 | 438,500 | 440,500 | 1,436 |
| 2013/04/08 | 460,000 | 460,000 | 442,000 | 450,000 | 1,693 |
| 2013/04/05 | 450,000 | 459,000 | 440,500 | 446,000 | 3,806 |
| 2013/04/04 | 404,000 | 436,500 | 400,000 | 430,000 | 2,053 |
| 2013/04/03 | 420,000 | 429,000 | 410,500 | 410,500 | 1,671 |
| 2013/04/02 | 410,000 | 433,500 | 401,000 | 421,000 | 2,546 |
| 2013/04/01 | 447,000 | 453,000 | 422,000 | 422,500 | 2,001 |
| 2013/03/29 | 441,000 | 455,000 | 415,000 | 454,000 | 2,806 |
| 2013/03/28 | 461,000 | 461,000 | 443,000 | 447,000 | 1,754 |
| 2013/03/27 | 453,000 | 462,500 | 452,000 | 460,500 | 1,736 |
| 2013/03/26 | 442,500 | 453,000 | 433,000 | 453,000 | 2,282 |
| 2013/03/25 | 431,000 | 447,500 | 431,000 | 446,500 | 2,561 |
| 2013/03/22 | 419,000 | 430,000 | 418,500 | 430,000 | 2,251 |
| 2013/03/21 | 417,000 | 420,000 | 415,500 | 420,000 | 2,074 |
| 2013/03/19 | 420,000 | 425,000 | 415,500 | 419,500 | 5,222 |
| 2013/03/18 | 429,000 | 433,500 | 420,500 | 423,000 | 3,129 |
| 2013/03/15 | 422,500 | 432,000 | 422,000 | 432,000 | 3,147 |
| 2013/03/14 | 410,500 | 418,000 | 407,000 | 418,000 | 3,096 |
| 2013/03/13 | 405,000 | 414,000 | 404,500 | 412,500 | 1,977 |
| 2013/03/12 | 400,000 | 404,500 | 396,500 | 402,500 | 3,910 |
| 2013/03/11 | 393,000 | 400,000 | 393,000 | 396,000 | 1,533 |
| 2013/03/08 | 398,000 | 400,000 | 390,000 | 393,000 | 1,080 |
| 2013/03/07 | 404,000 | 407,000 | 395,000 | 400,000 | 796 |
| 2013/03/06 | 395,000 | 404,000 | 395,000 | 400,000 | 1,635 |
| 2013/03/05 | 402,500 | 404,500 | 390,000 | 390,000 | 1,659 |
| 2013/03/04 | 397,500 | 411,500 | 397,500 | 404,500 | 1,136 |
| 2013/03/01 | 385,500 | 398,500 | 385,500 | 397,000 | 1,582 |
| 2013/02/28 | 379,000 | 391,000 | 379,000 | 389,500 | 2,061 |
| 2013/02/27 | 375,500 | 380,000 | 374,000 | 378,000 | 1,497 |
| 2013/02/26 | 366,000 | 377,500 | 364,000 | 377,000 | 1,182 |
| 2013/02/26 | 1 -> 2.00 分割 | ||||
| 2013/02/25 | 756,000 | 759,000 | 752,000 | 757,000 | 633 |
| 2013/02/22 | 743,000 | 757,000 | 743,000 | 751,000 | 533 |
| 2013/02/21 | 743,000 | 748,000 | 741,000 | 748,000 | 487 |
| 2013/02/20 | 755,000 | 755,000 | 741,000 | 742,000 | 841 |
| 2013/02/19 | 749,000 | 757,000 | 743,000 | 752,000 | 389 |
| 2013/02/18 | 758,000 | 758,000 | 747,000 | 748,000 | 295 |
| 2013/02/15 | 744,000 | 744,000 | 731,000 | 744,000 | 297 |
| 2013/02/14 | 746,000 | 756,000 | 740,000 | 744,000 | 468 |
| 2013/02/13 | 760,000 | 762,000 | 747,000 | 749,000 | 406 |
| 2013/02/12 | 773,000 | 774,000 | 763,000 | 765,000 | 326 |
| 2013/02/08 | 775,000 | 775,000 | 770,000 | 773,000 | 335 |
| 2013/02/07 | 782,000 | 782,000 | 770,000 | 777,000 | 664 |
| 2013/02/06 | 769,000 | 779,000 | 769,000 | 779,000 | 389 |
| 2013/02/05 | 760,000 | 769,000 | 760,000 | 769,000 | 690 |
| 2013/02/04 | 768,000 | 772,000 | 765,000 | 766,000 | 547 |
| 2013/02/01 | 771,000 | 776,000 | 750,000 | 768,000 | 779 |
| 2013/01/31 | 743,000 | 767,000 | 737,000 | 765,000 | 562 |
| 2013/01/30 | 729,000 | 740,000 | 729,000 | 735,000 | 400 |
| 2013/01/29 | 715,000 | 730,000 | 715,000 | 726,000 | 724 |
| 2013/01/28 | 710,000 | 717,000 | 706,000 | 712,000 | 464 |
| 2013/01/25 | 706,000 | 710,000 | 701,000 | 710,000 | 648 |
| 2013/01/24 | 700,000 | 706,000 | 699,000 | 706,000 | 401 |
| 2013/01/23 | 704,000 | 706,000 | 701,000 | 704,000 | 416 |
| 2013/01/22 | 708,000 | 708,000 | 698,000 | 705,000 | 409 |
| 2013/01/21 | 709,000 | 709,000 | 701,000 | 705,000 | 663 |
| 2013/01/18 | 706,000 | 709,000 | 703,000 | 709,000 | 351 |
| 2013/01/17 | 704,000 | 705,000 | 700,000 | 703,000 | 509 |
| 2013/01/16 | 709,000 | 709,000 | 692,000 | 703,000 | 582 |
| 2013/01/15 | 720,000 | 720,000 | 706,000 | 709,000 | 477 |
| 2013/01/11 | 699,000 | 708,000 | 697,000 | 705,000 | 438 |
| 2013/01/10 | 687,000 | 698,000 | 686,000 | 698,000 | 363 |
| 2013/01/09 | 689,000 | 690,000 | 680,000 | 690,000 | 498 |
| 2013/01/08 | 690,000 | 690,000 | 675,000 | 689,000 | 359 |
| 2013/01/07 | 694,000 | 697,000 | 688,000 | 690,000 | 395 |
| 2013/01/04 | 730,000 | 730,000 | 682,000 | 690,000 | 720 |