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 |
|---|---|---|---|---|---|
| 2014/12/30 | 577,000 | 586,000 | 576,000 | 580,000 | 597 |
| 2014/12/29 | 568,000 | 575,000 | 566,000 | 568,000 | 378 |
| 2014/12/26 | 564,000 | 575,000 | 559,000 | 568,000 | 566 |
| 2014/12/25 | 557,000 | 569,000 | 556,000 | 564,000 | 546 |
| 2014/12/24 | 555,000 | 562,000 | 554,000 | 562,000 | 406 |
| 2014/12/22 | 564,000 | 565,000 | 547,000 | 552,000 | 748 |
| 2014/12/19 | 558,000 | 568,000 | 554,000 | 568,000 | 528 |
| 2014/12/18 | 547,000 | 552,000 | 545,000 | 551,000 | 468 |
| 2014/12/17 | 555,000 | 558,000 | 547,000 | 547,000 | 448 |
| 2014/12/16 | 557,000 | 557,000 | 549,000 | 554,000 | 494 |
| 2014/12/15 | 562,000 | 567,000 | 552,000 | 557,000 | 494 |
| 2014/12/12 | 563,000 | 568,000 | 557,000 | 564,000 | 575 |
| 2014/12/11 | 553,000 | 563,000 | 550,000 | 563,000 | 552 |
| 2014/12/10 | 550,000 | 561,000 | 549,000 | 557,000 | 639 |
| 2014/12/09 | 550,000 | 559,000 | 550,000 | 555,000 | 721 |
| 2014/12/08 | 546,000 | 553,000 | 546,000 | 549,000 | 595 |
| 2014/12/05 | 556,000 | 558,000 | 549,000 | 549,000 | 665 |
| 2014/12/04 | 547,000 | 555,000 | 544,000 | 550,000 | 811 |
| 2014/12/03 | 550,000 | 559,000 | 550,000 | 553,000 | 430 |
| 2014/12/02 | 547,000 | 557,000 | 547,000 | 550,000 | 630 |
| 2014/12/01 | 544,000 | 555,000 | 543,000 | 551,000 | 709 |
| 2014/11/28 | 531,000 | 546,000 | 531,000 | 541,000 | 732 |
| 2014/11/27 | 535,000 | 535,000 | 524,000 | 525,000 | 304 |
| 2014/11/26 | 529,000 | 535,000 | 527,000 | 528,000 | 361 |
| 2014/11/25 | 530,000 | 532,000 | 524,000 | 528,000 | 500 |
| 2014/11/21 | 521,000 | 525,000 | 519,000 | 523,000 | 461 |
| 2014/11/20 | 510,000 | 524,000 | 510,000 | 521,000 | 590 |
| 2014/11/19 | 499,500 | 515,000 | 497,500 | 514,000 | 790 |
| 2014/11/18 | 493,000 | 499,000 | 489,000 | 498,000 | 775 |
| 2014/11/17 | 489,000 | 492,500 | 487,000 | 488,500 | 428 |
| 2014/11/14 | 485,500 | 493,500 | 479,500 | 493,000 | 1,291 |
| 2014/11/13 | 482,500 | 487,000 | 482,500 | 484,000 | 403 |
| 2014/11/12 | 490,000 | 490,000 | 484,000 | 485,500 | 355 |
| 2014/11/11 | 479,500 | 489,000 | 479,500 | 487,500 | 582 |
| 2014/11/10 | 483,500 | 487,000 | 478,500 | 484,000 | 609 |
| 2014/11/07 | 472,000 | 485,000 | 466,000 | 480,000 | 1,359 |
| 2014/11/06 | 474,500 | 474,500 | 465,000 | 465,000 | 1,125 |
| 2014/11/05 | 473,500 | 480,000 | 470,500 | 475,000 | 918 |
| 2014/11/04 | 495,000 | 495,000 | 474,000 | 480,500 | 1,435 |
| 2014/10/31 | 455,500 | 471,000 | 455,000 | 470,000 | 1,488 |
| 2014/10/30 | 458,000 | 460,500 | 455,500 | 455,500 | 739 |
| 2014/10/29 | 465,000 | 471,000 | 458,000 | 458,000 | 648 |
| 2014/10/28 | 458,500 | 465,000 | 457,000 | 460,000 | 460 |
| 2014/10/27 | 461,500 | 464,500 | 456,500 | 462,500 | 246 |
| 2014/10/24 | 460,500 | 463,000 | 454,000 | 456,000 | 555 |
| 2014/10/23 | 457,500 | 461,500 | 455,000 | 458,500 | 583 |
| 2014/10/22 | 469,000 | 469,000 | 456,500 | 459,000 | 921 |
| 2014/10/21 | 455,500 | 465,500 | 455,500 | 465,500 | 442 |
| 2014/10/20 | 458,000 | 465,000 | 456,500 | 461,500 | 380 |
| 2014/10/17 | 462,000 | 462,500 | 453,000 | 453,000 | 416 |
| 2014/10/16 | 463,500 | 471,500 | 461,500 | 461,500 | 1,339 |
| 2014/10/15 | 470,000 | 471,500 | 460,500 | 462,000 | 1,319 |
| 2014/10/14 | 469,000 | 470,000 | 458,000 | 461,500 | 491 |
| 2014/10/10 | 456,000 | 476,500 | 454,000 | 476,000 | 2,852 |
| 2014/10/09 | 457,000 | 463,500 | 451,000 | 452,500 | 1,116 |
| 2014/10/08 | 455,500 | 460,000 | 454,500 | 460,000 | 667 |
| 2014/10/07 | 458,000 | 466,500 | 456,500 | 457,000 | 829 |
| 2014/10/06 | 458,000 | 464,000 | 456,000 | 463,000 | 362 |
| 2014/10/03 | 455,000 | 460,000 | 451,000 | 456,500 | 335 |
| 2014/10/02 | 464,500 | 464,500 | 452,000 | 455,000 | 632 |
| 2014/10/01 | 463,000 | 469,000 | 462,500 | 463,500 | 516 |
| 2014/09/30 | 463,000 | 474,000 | 463,000 | 470,000 | 773 |
| 2014/09/29 | 464,500 | 472,000 | 461,500 | 470,000 | 627 |
| 2014/09/26 | 454,500 | 464,500 | 454,500 | 464,000 | 358 |
| 2014/09/25 | 459,000 | 463,500 | 456,000 | 461,000 | 513 |
| 2014/09/24 | 458,000 | 458,500 | 452,000 | 452,000 | 638 |
| 2014/09/22 | 465,000 | 465,000 | 454,500 | 454,500 | 598 |
| 2014/09/19 | 452,500 | 458,500 | 452,000 | 458,500 | 567 |
| 2014/09/18 | 462,000 | 462,000 | 453,000 | 454,500 | 410 |
| 2014/09/17 | 456,000 | 460,500 | 454,500 | 455,500 | 584 |
| 2014/09/16 | 451,000 | 456,000 | 447,000 | 454,500 | 608 |
| 2014/09/12 | 459,000 | 461,500 | 451,500 | 452,500 | 922 |
| 2014/09/11 | 455,500 | 460,000 | 451,500 | 454,500 | 497 |
| 2014/09/10 | 445,500 | 456,500 | 445,500 | 455,500 | 794 |
| 2014/09/09 | 457,500 | 459,000 | 444,000 | 447,500 | 1,320 |
| 2014/09/08 | 465,000 | 466,500 | 455,000 | 456,500 | 797 |
| 2014/09/05 | 469,000 | 469,500 | 461,500 | 465,000 | 689 |
| 2014/09/04 | 471,000 | 475,500 | 465,000 | 469,500 | 665 |
| 2014/09/03 | 474,500 | 478,000 | 471,500 | 471,500 | 586 |
| 2014/09/02 | 472,000 | 474,500 | 471,500 | 474,500 | 493 |
| 2014/09/01 | 476,500 | 478,500 | 472,000 | 472,000 | 542 |
| 2014/08/29 | 475,500 | 482,000 | 473,500 | 480,000 | 417 |
| 2014/08/28 | 477,500 | 478,000 | 475,000 | 476,000 | 450 |
| 2014/08/27 | 478,000 | 482,000 | 472,500 | 474,500 | 1,018 |
| 2014/08/26 | 485,000 | 492,000 | 484,000 | 486,500 | 567 |
| 2014/08/25 | 489,500 | 493,000 | 485,500 | 487,500 | 411 |
| 2014/08/22 | 485,000 | 489,500 | 484,500 | 489,500 | 382 |
| 2014/08/21 | 483,500 | 488,000 | 482,500 | 484,500 | 394 |
| 2014/08/20 | 482,000 | 483,000 | 480,000 | 482,000 | 641 |
| 2014/08/19 | 488,000 | 488,000 | 483,000 | 483,500 | 454 |
| 2014/08/18 | 487,000 | 487,000 | 481,000 | 482,500 | 354 |
| 2014/08/15 | 480,000 | 483,500 | 477,500 | 483,000 | 637 |
| 2014/08/14 | 478,500 | 484,500 | 478,000 | 484,500 | 416 |
| 2014/08/13 | 478,000 | 484,000 | 477,500 | 477,500 | 609 |
| 2014/08/12 | 478,500 | 483,000 | 478,000 | 480,000 | 678 |
| 2014/08/11 | 476,500 | 484,500 | 476,500 | 480,000 | 588 |
| 2014/08/08 | 475,000 | 482,500 | 473,000 | 478,000 | 1,005 |
| 2014/08/07 | 480,000 | 482,000 | 472,500 | 477,500 | 880 |
| 2014/08/06 | 477,000 | 483,500 | 477,000 | 478,500 | 582 |
| 2014/08/05 | 482,000 | 484,000 | 479,500 | 483,000 | 626 |
| 2014/08/04 | 481,000 | 484,500 | 481,000 | 481,500 | 303 |
| 2014/08/01 | 479,000 | 484,000 | 479,000 | 481,000 | 561 |
| 2014/07/31 | 484,000 | 488,500 | 482,000 | 484,000 | 641 |
| 2014/07/30 | 481,000 | 486,000 | 481,000 | 483,500 | 375 |
| 2014/07/29 | 475,500 | 483,000 | 475,000 | 481,000 | 416 |
| 2014/07/28 | 476,500 | 479,000 | 476,000 | 476,000 | 221 |
| 2014/07/25 | 479,500 | 481,000 | 475,500 | 479,500 | 418 |
| 2014/07/24 | 478,000 | 479,500 | 475,000 | 479,500 | 462 |
| 2014/07/23 | 476,500 | 478,000 | 471,500 | 475,500 | 579 |
| 2014/07/22 | 476,500 | 476,500 | 472,500 | 476,000 | 504 |
| 2014/07/18 | 468,000 | 472,500 | 465,500 | 470,000 | 1,207 |
| 2014/07/17 | 473,000 | 473,000 | 467,000 | 468,000 | 1,079 |
| 2014/07/16 | 473,500 | 477,000 | 471,000 | 474,000 | 1,073 |
| 2014/07/15 | 477,000 | 479,000 | 472,000 | 472,000 | 732 |
| 2014/07/14 | 473,000 | 477,000 | 472,500 | 477,000 | 463 |
| 2014/07/11 | 477,000 | 477,000 | 469,000 | 472,500 | 764 |
| 2014/07/10 | 482,500 | 482,500 | 474,500 | 477,000 | 910 |
| 2014/07/09 | 481,000 | 485,500 | 475,000 | 483,000 | 1,245 |
| 2014/07/08 | 495,000 | 495,000 | 485,500 | 490,000 | 583 |
| 2014/07/07 | 481,500 | 495,000 | 478,500 | 495,000 | 945 |
| 2014/07/04 | 466,500 | 482,000 | 466,500 | 481,500 | 982 |
| 2014/07/03 | 470,500 | 476,000 | 465,500 | 469,500 | 539 |
| 2014/07/02 | 470,000 | 474,000 | 465,500 | 466,000 | 357 |
| 2014/07/01 | 479,500 | 479,500 | 469,000 | 469,500 | 596 |
| 2014/06/30 | 475,000 | 477,000 | 471,500 | 475,000 | 241 |
| 2014/06/27 | 474,500 | 479,500 | 467,500 | 475,500 | 616 |
| 2014/06/26 | 471,000 | 471,500 | 466,000 | 467,500 | 432 |
| 2014/06/25 | 471,000 | 471,000 | 467,000 | 470,500 | 336 |
| 2014/06/24 | 466,500 | 471,000 | 465,000 | 467,000 | 320 |
| 2014/06/23 | 483,500 | 483,500 | 464,000 | 466,500 | 926 |
| 2014/06/20 | 466,500 | 484,000 | 464,500 | 484,000 | 884 |
| 2014/06/19 | 464,500 | 467,000 | 461,000 | 465,500 | 552 |
| 2014/06/18 | 455,000 | 465,000 | 454,500 | 464,500 | 643 |
| 2014/06/17 | 452,500 | 455,000 | 452,000 | 453,000 | 362 |
| 2014/06/16 | 450,500 | 457,000 | 450,500 | 452,500 | 240 |
| 2014/06/13 | 449,000 | 457,000 | 447,500 | 456,000 | 799 |
| 2014/06/12 | 441,500 | 449,500 | 440,500 | 449,500 | 549 |
| 2014/06/11 | 436,500 | 446,500 | 434,500 | 445,000 | 791 |
| 2014/06/10 | 436,000 | 438,500 | 431,000 | 434,500 | 1,006 |
| 2014/06/09 | 437,500 | 438,000 | 435,000 | 436,000 | 277 |
| 2014/06/06 | 443,000 | 443,000 | 434,000 | 434,500 | 506 |
| 2014/06/05 | 438,500 | 443,500 | 433,500 | 438,500 | 690 |
| 2014/06/04 | 444,000 | 447,000 | 438,000 | 438,500 | 820 |
| 2014/06/03 | 444,000 | 448,500 | 443,500 | 443,500 | 513 |
| 2014/06/02 | 446,500 | 448,000 | 443,500 | 443,500 | 553 |
| 2014/05/30 | 447,500 | 449,000 | 443,500 | 445,000 | 643 |
| 2014/05/29 | 448,000 | 449,500 | 445,000 | 449,500 | 546 |
| 2014/05/28 | 441,500 | 447,500 | 441,500 | 444,500 | 974 |
| 2014/05/27 | 433,500 | 443,500 | 433,500 | 441,500 | 740 |
| 2014/05/26 | 432,500 | 434,500 | 431,500 | 433,500 | 448 |
| 2014/05/23 | 431,000 | 433,000 | 430,000 | 433,000 | 537 |
| 2014/05/22 | 429,500 | 431,000 | 428,000 | 431,000 | 614 |
| 2014/05/21 | 427,000 | 429,500 | 427,000 | 428,000 | 392 |
| 2014/05/20 | 429,500 | 429,500 | 427,500 | 429,000 | 658 |
| 2014/05/19 | 425,500 | 429,000 | 425,500 | 428,500 | 618 |
| 2014/05/16 | 427,000 | 429,000 | 422,000 | 429,000 | 527 |
| 2014/05/15 | 425,000 | 427,000 | 418,000 | 427,000 | 288 |
| 2014/05/14 | 420,500 | 427,000 | 420,500 | 425,000 | 521 |
| 2014/05/13 | 418,500 | 426,000 | 418,500 | 424,500 | 588 |
| 2014/05/12 | 424,500 | 425,000 | 416,000 | 421,000 | 499 |
| 2014/05/09 | 418,000 | 424,000 | 416,500 | 424,000 | 631 |
| 2014/05/08 | 423,000 | 426,000 | 415,000 | 418,000 | 699 |
| 2014/05/07 | 425,500 | 428,000 | 423,000 | 423,000 | 658 |
| 2014/05/02 | 426,500 | 427,000 | 424,000 | 425,500 | 789 |
| 2014/05/01 | 421,000 | 426,500 | 421,000 | 426,000 | 476 |
| 2014/04/30 | 424,000 | 425,000 | 422,500 | 423,500 | 559 |
| 2014/04/28 | 424,000 | 424,000 | 418,000 | 424,000 | 614 |
| 2014/04/25 | 421,500 | 423,000 | 421,000 | 423,000 | 581 |
| 2014/04/24 | 417,000 | 422,000 | 415,500 | 422,000 | 556 |
| 2014/04/23 | 420,500 | 421,500 | 415,000 | 419,500 | 493 |
| 2014/04/22 | 421,500 | 423,000 | 418,500 | 423,000 | 531 |
| 2014/04/21 | 415,000 | 421,500 | 415,000 | 418,000 | 371 |
| 2014/04/18 | 418,000 | 421,000 | 415,000 | 416,500 | 473 |
| 2014/04/17 | 413,000 | 417,000 | 411,500 | 414,000 | 425 |
| 2014/04/16 | 407,000 | 413,500 | 406,500 | 411,000 | 494 |
| 2014/04/15 | 407,500 | 407,500 | 403,000 | 404,000 | 596 |
| 2014/04/14 | 404,000 | 406,000 | 399,000 | 403,000 | 803 |
| 2014/04/11 | 400,500 | 405,000 | 400,500 | 402,000 | 684 |
| 2014/04/10 | 404,500 | 407,000 | 401,000 | 402,000 | 662 |
| 2014/04/09 | 408,000 | 410,000 | 397,500 | 399,500 | 969 |
| 2014/04/08 | 412,000 | 412,000 | 403,000 | 408,500 | 631 |
| 2014/04/07 | 415,000 | 419,500 | 411,500 | 413,000 | 660 |
| 2014/04/04 | 412,000 | 415,500 | 411,500 | 411,500 | 428 |
| 2014/04/03 | 419,000 | 419,000 | 416,000 | 417,500 | 438 |
| 2014/04/02 | 417,000 | 419,000 | 415,000 | 419,000 | 963 |
| 2014/04/01 | 414,000 | 418,500 | 414,000 | 417,000 | 1,128 |
| 2014/03/31 | 413,000 | 418,500 | 412,500 | 415,000 | 794 |
| 2014/03/28 | 418,500 | 419,500 | 411,500 | 419,500 | 650 |
| 2014/03/27 | 414,000 | 419,000 | 412,500 | 418,500 | 664 |
| 2014/03/26 | 417,000 | 418,500 | 409,500 | 409,500 | 775 |
| 2014/03/25 | 410,000 | 419,000 | 409,000 | 413,000 | 652 |
| 2014/03/24 | 408,500 | 410,000 | 405,000 | 408,500 | 483 |
| 2014/03/20 | 405,500 | 407,500 | 401,000 | 402,500 | 573 |
| 2014/03/19 | 410,000 | 411,000 | 405,000 | 405,500 | 440 |
| 2014/03/18 | 412,000 | 413,000 | 409,000 | 413,000 | 345 |
| 2014/03/17 | 409,500 | 409,500 | 402,000 | 406,500 | 368 |
| 2014/03/14 | 404,000 | 412,500 | 404,000 | 408,000 | 755 |
| 2014/03/13 | 410,000 | 412,000 | 408,500 | 409,500 | 332 |
| 2014/03/12 | 413,500 | 418,000 | 412,500 | 412,500 | 612 |
| 2014/03/11 | 415,500 | 417,000 | 415,000 | 416,500 | 343 |
| 2014/03/10 | 415,000 | 419,000 | 413,000 | 419,000 | 579 |
| 2014/03/07 | 415,500 | 418,000 | 414,000 | 417,000 | 297 |
| 2014/03/06 | 416,500 | 419,000 | 414,500 | 414,500 | 342 |
| 2014/03/05 | 420,000 | 421,000 | 416,500 | 417,000 | 370 |
| 2014/03/04 | 415,500 | 418,500 | 415,000 | 417,500 | 461 |
| 2014/03/03 | 415,500 | 421,500 | 415,000 | 418,000 | 564 |
| 2014/02/28 | 416,000 | 418,000 | 413,500 | 418,000 | 539 |
| 2014/02/27 | 415,000 | 419,500 | 413,000 | 419,000 | 382 |
| 2014/02/26 | 412,000 | 415,500 | 412,000 | 414,000 | 626 |
| 2014/02/25 | 421,500 | 423,000 | 421,000 | 423,000 | 725 |
| 2014/02/24 | 423,000 | 423,000 | 420,000 | 421,000 | 880 |
| 2014/02/21 | 421,000 | 423,000 | 420,000 | 423,000 | 684 |
| 2014/02/20 | 420,000 | 423,000 | 419,500 | 423,000 | 854 |
| 2014/02/19 | 421,000 | 423,000 | 419,000 | 423,000 | 852 |
| 2014/02/18 | 420,000 | 422,000 | 419,500 | 420,500 | 578 |
| 2014/02/17 | 418,500 | 420,500 | 417,500 | 420,000 | 1,037 |
| 2014/02/14 | 420,000 | 420,000 | 413,000 | 416,000 | 684 |
| 2014/02/13 | 422,000 | 423,000 | 415,000 | 415,500 | 663 |
| 2014/02/12 | 420,000 | 423,000 | 420,000 | 423,000 | 682 |
| 2014/02/10 | 420,000 | 420,500 | 418,000 | 420,000 | 455 |
| 2014/02/07 | 417,000 | 419,500 | 416,000 | 419,500 | 468 |
| 2014/02/06 | 415,000 | 417,000 | 411,500 | 417,000 | 593 |
| 2014/02/05 | 416,500 | 416,500 | 412,000 | 415,000 | 749 |
| 2014/02/04 | 413,000 | 415,500 | 410,000 | 413,500 | 955 |
| 2014/02/03 | 427,000 | 427,000 | 416,000 | 418,000 | 679 |
| 2014/01/31 | 428,500 | 430,500 | 425,000 | 427,500 | 512 |
| 2014/01/30 | 430,000 | 430,000 | 424,500 | 428,000 | 586 |
| 2014/01/29 | 422,500 | 430,500 | 420,000 | 430,500 | 1,321 |
| 2014/01/28 | 420,000 | 420,500 | 413,000 | 420,000 | 922 |
| 2014/01/27 | 407,000 | 417,000 | 406,500 | 413,000 | 982 |
| 2014/01/24 | 419,000 | 421,500 | 418,000 | 421,000 | 601 |
| 2014/01/23 | 422,500 | 422,500 | 420,000 | 422,500 | 531 |
| 2014/01/22 | 422,500 | 422,500 | 419,000 | 422,000 | 621 |
| 2014/01/21 | 422,000 | 422,500 | 416,500 | 418,000 | 344 |
| 2014/01/20 | 423,500 | 423,500 | 417,000 | 422,000 | 436 |
| 2014/01/17 | 419,500 | 423,000 | 413,500 | 422,500 | 897 |
| 2014/01/16 | 417,500 | 420,000 | 417,000 | 417,500 | 510 |
| 2014/01/15 | 420,500 | 420,500 | 412,000 | 413,500 | 532 |
| 2014/01/14 | 415,000 | 416,000 | 412,000 | 413,500 | 412 |
| 2014/01/10 | 411,000 | 415,000 | 409,000 | 415,000 | 410 |
| 2014/01/09 | 415,500 | 415,500 | 407,000 | 409,000 | 511 |
| 2014/01/08 | 420,000 | 420,000 | 414,000 | 415,000 | 366 |
| 2014/01/07 | 422,500 | 424,000 | 414,000 | 416,000 | 473 |
| 2014/01/06 | 423,000 | 423,000 | 415,000 | 422,500 | 588 |