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 |
|---|---|---|---|---|---|
| 2015/12/30 | 247,800 | 250,500 | 247,200 | 249,600 | 823 |
| 2015/12/29 | 247,600 | 248,600 | 246,900 | 248,500 | 341 |
| 2015/12/28 | 246,000 | 247,600 | 244,100 | 247,600 | 477 |
| 2015/12/25 | 245,200 | 246,900 | 244,600 | 246,500 | 474 |
| 2015/12/24 | 246,600 | 246,900 | 244,200 | 245,200 | 911 |
| 2015/12/22 | 247,000 | 249,800 | 246,500 | 248,300 | 1,162 |
| 2015/12/21 | 248,000 | 249,900 | 243,500 | 246,800 | 828 |
| 2015/12/18 | 244,900 | 248,300 | 240,800 | 246,800 | 1,341 |
| 2015/12/17 | 244,200 | 246,800 | 244,200 | 244,600 | 473 |
| 2015/12/16 | 243,400 | 243,800 | 241,700 | 243,300 | 426 |
| 2015/12/15 | 247,700 | 248,100 | 241,000 | 241,300 | 1,310 |
| 2015/12/14 | 248,700 | 249,900 | 246,500 | 249,300 | 485 |
| 2015/12/11 | 248,000 | 252,300 | 247,300 | 249,900 | 1,321 |
| 2015/12/10 | 248,300 | 250,200 | 247,800 | 249,500 | 1,107 |
| 2015/12/09 | 249,700 | 250,400 | 247,200 | 249,000 | 999 |
| 2015/12/08 | 245,500 | 250,700 | 245,500 | 249,900 | 1,229 |
| 2015/12/07 | 247,500 | 249,300 | 246,200 | 247,100 | 1,264 |
| 2015/12/04 | 244,000 | 247,800 | 244,000 | 247,400 | 1,200 |
| 2015/12/03 | 242,700 | 248,400 | 240,100 | 247,800 | 1,747 |
| 2015/12/02 | 248,600 | 251,700 | 242,600 | 243,600 | 1,762 |
| 2015/12/01 | 249,700 | 249,700 | 246,500 | 247,000 | 1,483 |
| 2015/11/30 | 253,400 | 254,900 | 251,000 | 251,200 | 684 |
| 2015/11/27 | 254,200 | 255,300 | 252,000 | 255,300 | 648 |
| 2015/11/26 | 253,100 | 255,000 | 252,300 | 254,200 | 1,195 |
| 2015/11/25 | 248,000 | 255,400 | 248,000 | 253,100 | 2,085 |
| 2015/11/24 | 246,200 | 247,500 | 244,000 | 246,000 | 787 |
| 2015/11/20 | 245,000 | 246,400 | 243,400 | 245,900 | 636 |
| 2015/11/19 | 246,400 | 246,600 | 244,800 | 244,800 | 416 |
| 2015/11/18 | 247,400 | 248,400 | 246,300 | 246,300 | 320 |
| 2015/11/17 | 245,400 | 249,700 | 245,400 | 245,800 | 726 |
| 2015/11/16 | 244,300 | 248,100 | 242,300 | 245,800 | 1,330 |
| 2015/11/13 | 243,500 | 245,100 | 242,700 | 245,100 | 758 |
| 2015/11/12 | 244,500 | 246,100 | 243,600 | 243,900 | 501 |
| 2015/11/11 | 246,700 | 246,700 | 244,500 | 244,500 | 536 |
| 2015/11/10 | 244,100 | 248,000 | 242,100 | 246,700 | 1,508 |
| 2015/11/09 | 243,900 | 245,200 | 241,800 | 245,200 | 618 |
| 2015/11/06 | 242,900 | 244,700 | 241,100 | 244,500 | 792 |
| 2015/11/05 | 242,600 | 244,600 | 241,300 | 243,300 | 973 |
| 2015/11/04 | 243,400 | 243,600 | 239,000 | 243,600 | 1,090 |
| 2015/11/02 | 243,300 | 243,600 | 239,300 | 242,400 | 1,412 |
| 2015/10/30 | 244,500 | 246,300 | 242,200 | 245,200 | 891 |
| 2015/10/29 | 247,200 | 249,000 | 244,200 | 246,800 | 1,011 |
| 2015/10/28 | 246,600 | 247,800 | 244,300 | 246,100 | 1,306 |
| 2015/10/27 | 240,300 | 245,400 | 239,500 | 245,400 | 1,194 |
| 2015/10/26 | 244,200 | 244,700 | 238,600 | 239,200 | 1,016 |
| 2015/10/23 | 240,500 | 245,800 | 240,200 | 243,600 | 2,030 |
| 2015/10/22 | 241,100 | 243,300 | 238,500 | 239,200 | 709 |
| 2015/10/21 | 243,800 | 243,800 | 239,000 | 240,800 | 878 |
| 2015/10/20 | 244,200 | 247,200 | 242,200 | 243,000 | 1,870 |
| 2015/10/19 | 242,100 | 244,400 | 238,200 | 242,100 | 1,062 |
| 2015/10/16 | 237,800 | 244,600 | 237,000 | 241,800 | 1,497 |
| 2015/10/15 | 238,900 | 239,700 | 235,300 | 237,800 | 1,125 |
| 2015/10/14 | 235,500 | 241,900 | 235,100 | 241,800 | 1,620 |
| 2015/10/13 | 243,400 | 243,600 | 234,100 | 235,000 | 1,674 |
| 2015/10/09 | 236,000 | 244,200 | 235,800 | 244,200 | 2,118 |
| 2015/10/08 | 238,900 | 240,100 | 235,700 | 237,000 | 831 |
| 2015/10/07 | 245,000 | 245,100 | 238,400 | 239,600 | 1,757 |
| 2015/10/06 | 245,800 | 249,600 | 242,200 | 244,500 | 1,693 |
| 2015/10/05 | 243,200 | 245,800 | 241,900 | 244,200 | 1,386 |
| 2015/10/02 | 245,700 | 246,100 | 241,600 | 243,200 | 1,535 |
| 2015/10/01 | 243,800 | 248,700 | 241,800 | 245,800 | 1,560 |
| 2015/09/30 | 244,300 | 248,900 | 241,300 | 243,800 | 1,730 |
| 2015/09/29 | 246,700 | 246,700 | 234,700 | 239,500 | 2,299 |
| 2015/09/28 | 246,600 | 249,800 | 245,000 | 247,600 | 1,582 |
| 2015/09/25 | 237,600 | 246,800 | 237,400 | 246,800 | 2,294 |
| 2015/09/24 | 235,000 | 238,400 | 233,000 | 235,400 | 1,971 |
| 2015/09/18 | 236,700 | 238,100 | 235,500 | 235,500 | 2,815 |
| 2015/09/17 | 226,500 | 235,000 | 225,700 | 233,700 | 2,429 |
| 2015/09/16 | 228,100 | 228,200 | 221,700 | 222,400 | 1,041 |
| 2015/09/15 | 225,500 | 227,800 | 224,200 | 226,600 | 968 |
| 2015/09/14 | 220,000 | 228,000 | 218,400 | 225,100 | 2,610 |
| 2015/09/11 | 215,000 | 220,600 | 214,300 | 220,500 | 2,408 |
| 2015/09/10 | 213,900 | 213,900 | 209,700 | 212,700 | 2,501 |
| 2015/09/09 | 220,800 | 221,400 | 214,200 | 214,200 | 3,297 |
| 2015/09/08 | 221,300 | 224,300 | 218,000 | 220,400 | 2,362 |
| 2015/09/07 | 219,000 | 223,300 | 216,300 | 221,300 | 1,658 |
| 2015/09/04 | 223,800 | 224,400 | 221,100 | 221,400 | 2,577 |
| 2015/09/03 | 223,800 | 225,900 | 222,700 | 225,700 | 1,240 |
| 2015/09/02 | 224,100 | 228,600 | 220,700 | 222,600 | 2,441 |
| 2015/09/01 | 226,800 | 226,800 | 223,000 | 224,100 | 2,398 |
| 2015/08/31 | 225,700 | 228,500 | 224,000 | 226,200 | 1,457 |
| 2015/08/28 | 225,900 | 228,100 | 224,800 | 225,700 | 1,517 |
| 2015/08/27 | 221,900 | 224,500 | 220,600 | 221,400 | 2,764 |
| 2015/08/26 | 229,400 | 232,400 | 225,000 | 225,100 | 4,296 |
| 2015/08/25 | 228,000 | 241,900 | 228,000 | 229,800 | 3,428 |
| 2015/08/24 | 247,900 | 248,900 | 239,200 | 241,000 | 2,370 |
| 2015/08/21 | 250,200 | 255,400 | 249,000 | 252,800 | 1,475 |
| 2015/08/20 | 258,600 | 259,400 | 255,000 | 255,200 | 1,537 |
| 2015/08/19 | 259,300 | 260,600 | 258,600 | 258,600 | 990 |
| 2015/08/18 | 256,800 | 259,300 | 256,400 | 259,300 | 1,599 |
| 2015/08/17 | 258,600 | 259,400 | 256,500 | 257,000 | 2,549 |
| 2015/08/14 | 260,500 | 261,200 | 258,900 | 260,000 | 1,580 |
| 2015/08/13 | 258,100 | 261,000 | 256,600 | 260,900 | 2,683 |
| 2015/08/12 | 262,100 | 262,100 | 260,100 | 261,400 | 1,298 |
| 2015/08/11 | 258,600 | 262,600 | 258,600 | 262,600 | 1,646 |
| 2015/08/10 | 261,700 | 262,300 | 260,100 | 260,100 | 498 |
| 2015/08/07 | 262,200 | 264,400 | 260,600 | 262,200 | 646 |
| 2015/08/06 | 260,600 | 263,000 | 258,200 | 263,000 | 1,472 |
| 2015/08/05 | 264,200 | 265,800 | 262,100 | 262,500 | 1,382 |
| 2015/08/04 | 264,800 | 265,800 | 263,500 | 265,100 | 848 |
| 2015/08/03 | 262,500 | 266,700 | 261,600 | 266,000 | 799 |
| 2015/07/31 | 260,400 | 261,500 | 258,800 | 261,500 | 563 |
| 2015/07/30 | 258,900 | 260,600 | 258,200 | 259,300 | 355 |
| 2015/07/29 | 260,000 | 261,300 | 256,200 | 258,900 | 1,491 |
| 2015/07/28 | 256,400 | 261,200 | 255,200 | 261,200 | 1,672 |
| 2015/07/27 | 266,000 | 266,000 | 259,100 | 261,400 | 631 |
| 2015/07/24 | 265,100 | 268,200 | 261,500 | 261,500 | 1,414 |
| 2015/07/23 | 261,200 | 265,900 | 261,000 | 262,100 | 1,138 |
| 2015/07/22 | 260,500 | 265,600 | 257,400 | 265,500 | 1,988 |
| 2015/07/21 | 261,000 | 261,000 | 256,900 | 258,900 | 934 |
| 2015/07/17 | 262,400 | 262,400 | 257,000 | 261,000 | 1,428 |
| 2015/07/16 | 256,000 | 260,600 | 255,300 | 260,600 | 1,213 |
| 2015/07/15 | 250,300 | 256,900 | 250,200 | 256,400 | 2,214 |
| 2015/07/14 | 255,000 | 256,000 | 249,900 | 250,300 | 2,245 |
| 2015/07/13 | 253,000 | 258,500 | 251,100 | 252,000 | 2,205 |
| 2015/07/10 | 254,800 | 255,000 | 249,400 | 249,900 | 1,949 |
| 2015/07/09 | 260,000 | 262,800 | 255,600 | 257,700 | 2,425 |
| 2015/07/08 | 267,300 | 267,300 | 262,600 | 265,000 | 1,988 |
| 2015/07/07 | 271,700 | 271,700 | 264,200 | 267,500 | 1,977 |
| 2015/07/06 | 270,800 | 272,300 | 265,700 | 269,400 | 1,492 |
| 2015/07/03 | 275,200 | 276,300 | 271,900 | 274,100 | 1,485 |
| 2015/07/02 | 282,700 | 282,700 | 269,700 | 273,200 | 1,552 |
| 2015/07/01 | 279,900 | 281,800 | 276,600 | 281,600 | 1,797 |
| 2015/06/30 | 277,600 | 281,500 | 275,600 | 277,700 | 1,563 |
| 2015/06/29 | 274,100 | 279,000 | 274,000 | 279,000 | 2,087 |
| 2015/06/26 | 280,000 | 283,500 | 278,700 | 279,800 | 2,202 |
| 2015/06/25 | 272,500 | 279,900 | 271,600 | 277,600 | 1,727 |
| 2015/06/24 | 272,100 | 274,700 | 271,500 | 272,500 | 915 |
| 2015/06/23 | 276,300 | 277,400 | 274,000 | 274,200 | 1,181 |
| 2015/06/22 | 273,000 | 280,300 | 272,200 | 276,100 | 2,510 |
| 2015/06/19 | 275,000 | 275,200 | 271,000 | 273,000 | 1,111 |
| 2015/06/18 | 274,000 | 276,700 | 273,700 | 273,800 | 1,275 |
| 2015/06/17 | 274,800 | 279,300 | 274,100 | 276,700 | 1,775 |
| 2015/06/16 | 272,800 | 275,500 | 272,500 | 273,200 | 933 |
| 2015/06/15 | 272,600 | 275,000 | 270,500 | 274,200 | 888 |
| 2015/06/12 | 275,000 | 278,400 | 270,700 | 273,000 | 2,231 |
| 2015/06/11 | 273,700 | 279,700 | 271,400 | 275,700 | 3,136 |
| 2015/06/10 | 269,000 | 272,600 | 266,100 | 270,500 | 1,684 |
| 2015/06/09 | 262,300 | 271,400 | 262,100 | 270,800 | 3,034 |
| 2015/06/08 | 265,000 | 268,100 | 264,500 | 264,500 | 1,476 |
| 2015/06/05 | 268,100 | 269,200 | 266,200 | 266,300 | 2,735 |
| 2015/06/04 | 272,300 | 274,800 | 270,600 | 270,600 | 1,828 |
| 2015/06/03 | 274,100 | 275,100 | 272,000 | 273,900 | 1,494 |
| 2015/06/02 | 278,200 | 278,900 | 273,500 | 274,100 | 1,510 |
| 2015/06/01 | 275,700 | 282,000 | 275,700 | 278,900 | 1,109 |
| 2015/05/29 | 280,900 | 282,500 | 279,200 | 279,200 | 765 |
| 2015/05/28 | 283,500 | 284,300 | 280,300 | 282,400 | 1,194 |
| 2015/05/27 | 284,100 | 285,900 | 281,200 | 283,200 | 1,035 |
| 2015/05/26 | 279,100 | 285,300 | 279,100 | 285,300 | 639 |
| 2015/05/25 | 278,000 | 281,700 | 278,000 | 280,500 | 1,152 |
| 2015/05/22 | 274,200 | 277,500 | 272,300 | 276,200 | 1,378 |
| 2015/05/21 | 273,000 | 275,300 | 272,000 | 273,200 | 765 |
| 2015/05/20 | 278,700 | 278,700 | 274,000 | 274,000 | 1,053 |
| 2015/05/19 | 278,900 | 280,100 | 275,800 | 276,600 | 1,314 |
| 2015/05/18 | 277,300 | 280,500 | 277,000 | 278,900 | 556 |
| 2015/05/15 | 279,300 | 280,800 | 277,500 | 278,400 | 912 |
| 2015/05/14 | 272,300 | 280,700 | 272,300 | 280,000 | 3,204 |
| 2015/05/13 | 272,100 | 275,000 | 272,000 | 273,100 | 1,256 |
| 2015/05/12 | 275,900 | 278,700 | 274,500 | 275,000 | 3,647 |
| 2015/05/11 | 266,600 | 280,400 | 266,000 | 277,600 | 6,302 |
| 2015/05/08 | 262,500 | 268,700 | 261,800 | 263,000 | 3,084 |
| 2015/05/07 | 261,900 | 264,400 | 260,500 | 260,600 | 2,927 |
| 2015/05/01 | 261,500 | 265,200 | 260,100 | 262,200 | 2,752 |
| 2015/04/30 | 261,100 | 261,700 | 259,000 | 260,900 | 2,758 |
| 2015/04/28 | 267,300 | 268,000 | 260,600 | 260,900 | 2,479 |
| 2015/04/27 | 268,800 | 270,500 | 267,100 | 267,100 | 1,494 |
| 2015/04/24 | 268,600 | 272,000 | 268,000 | 268,000 | 776 |
| 2015/04/23 | 269,100 | 272,100 | 268,100 | 269,300 | 795 |
| 2015/04/22 | 269,200 | 273,400 | 269,200 | 269,900 | 849 |
| 2015/04/21 | 273,200 | 273,800 | 270,400 | 271,200 | 856 |
| 2015/04/20 | 268,400 | 271,100 | 267,000 | 269,200 | 1,486 |
| 2015/04/17 | 269,200 | 274,000 | 268,700 | 271,900 | 1,240 |
| 2015/04/16 | 268,300 | 273,500 | 266,000 | 272,100 | 1,641 |
| 2015/04/15 | 266,100 | 269,600 | 265,400 | 268,600 | 1,760 |
| 2015/04/14 | 267,300 | 269,200 | 265,100 | 265,100 | 1,601 |
| 2015/04/13 | 273,900 | 274,500 | 269,000 | 269,900 | 3,184 |
| 2015/04/10 | 267,400 | 281,200 | 266,300 | 278,900 | 3,244 |
| 2015/04/09 | 262,500 | 265,500 | 261,800 | 264,400 | 3,901 |
| 2015/04/08 | 262,500 | 264,400 | 262,200 | 262,300 | 837 |
| 2015/04/07 | 262,800 | 263,900 | 260,000 | 263,100 | 1,153 |
| 2015/04/06 | 260,500 | 263,500 | 259,400 | 262,200 | 1,403 |
| 2015/04/03 | 260,000 | 262,700 | 259,000 | 261,000 | 1,375 |
| 2015/04/02 | 259,400 | 263,000 | 258,600 | 260,000 | 2,241 |
| 2015/04/01 | 261,300 | 265,400 | 257,500 | 260,900 | 2,702 |
| 2015/03/31 | 264,800 | 265,600 | 262,200 | 262,400 | 1,853 |
| 2015/03/30 | 264,900 | 266,700 | 260,500 | 261,100 | 1,475 |
| 2015/03/27 | 263,200 | 265,800 | 261,000 | 263,000 | 1,577 |
| 2015/03/26 | 261,300 | 263,500 | 261,000 | 261,700 | 1,786 |
| 2015/03/25 | 254,700 | 263,400 | 254,600 | 261,400 | 3,609 |
| 2015/03/24 | 251,800 | 254,700 | 251,300 | 254,700 | 3,626 |
| 2015/03/23 | 248,000 | 251,600 | 247,900 | 251,500 | 1,422 |
| 2015/03/20 | 246,700 | 252,100 | 246,100 | 247,700 | 2,913 |
| 2015/03/19 | 262,100 | 262,100 | 247,700 | 247,700 | 6,083 |
| 2015/03/18 | 242,800 | 243,800 | 241,500 | 242,100 | 5,898 |
| 2015/03/17 | 248,100 | 249,900 | 244,000 | 245,300 | 4,204 |
| 2015/03/16 | 250,000 | 252,200 | 249,400 | 250,600 | 2,386 |
| 2015/03/13 | 252,000 | 254,100 | 250,800 | 252,800 | 2,454 |
| 2015/03/12 | 252,500 | 257,500 | 252,300 | 253,900 | 1,405 |
| 2015/03/11 | 253,500 | 258,000 | 253,500 | 255,600 | 1,814 |
| 2015/03/10 | 255,800 | 258,500 | 255,000 | 258,500 | 3,601 |
| 2015/03/09 | 265,000 | 265,900 | 263,000 | 265,800 | 1,151 |
| 2015/03/06 | 270,000 | 270,000 | 265,700 | 266,300 | 902 |
| 2015/03/05 | 265,000 | 270,200 | 263,000 | 268,500 | 2,198 |
| 2015/03/04 | 268,100 | 270,000 | 264,000 | 268,100 | 1,412 |
| 2015/03/03 | 273,500 | 273,800 | 268,700 | 269,800 | 1,033 |
| 2015/03/02 | 274,000 | 275,000 | 268,400 | 269,900 | 1,232 |
| 2015/02/27 | 273,800 | 275,700 | 267,500 | 269,500 | 2,388 |
| 2015/02/26 | 270,700 | 273,700 | 267,200 | 271,800 | 2,030 |
| 2015/02/25 | 268,200 | 274,900 | 268,200 | 271,200 | 1,934 |
| 2015/02/25 | 1 -> 2.00 分割 | ||||
| 2015/02/24 | 552,000 | 553,000 | 546,000 | 552,000 | 854 |
| 2015/02/23 | 543,000 | 551,000 | 543,000 | 550,000 | 425 |
| 2015/02/20 | 548,000 | 548,000 | 538,000 | 542,000 | 939 |
| 2015/02/19 | 555,000 | 557,000 | 542,000 | 544,000 | 941 |
| 2015/02/18 | 557,000 | 557,000 | 549,000 | 553,000 | 944 |
| 2015/02/17 | 550,000 | 555,000 | 543,000 | 553,000 | 863 |
| 2015/02/16 | 549,000 | 554,000 | 546,000 | 551,000 | 638 |
| 2015/02/13 | 547,000 | 554,000 | 545,000 | 550,000 | 504 |
| 2015/02/12 | 542,000 | 551,000 | 537,000 | 551,000 | 1,130 |
| 2015/02/10 | 538,000 | 545,000 | 531,000 | 542,000 | 832 |
| 2015/02/09 | 553,000 | 554,000 | 538,000 | 546,000 | 1,162 |
| 2015/02/06 | 560,000 | 561,000 | 554,000 | 556,000 | 647 |
| 2015/02/05 | 541,000 | 558,000 | 536,000 | 552,000 | 730 |
| 2015/02/04 | 547,000 | 549,000 | 538,000 | 543,000 | 1,097 |
| 2015/02/03 | 541,000 | 545,000 | 527,000 | 537,000 | 2,085 |
| 2015/02/02 | 562,000 | 562,000 | 542,000 | 555,000 | 722 |
| 2015/01/30 | 561,000 | 562,000 | 543,000 | 553,000 | 854 |
| 2015/01/29 | 564,000 | 570,000 | 549,000 | 553,000 | 1,265 |
| 2015/01/28 | 571,000 | 577,000 | 556,000 | 564,000 | 1,222 |
| 2015/01/27 | 581,000 | 582,000 | 569,000 | 569,000 | 964 |
| 2015/01/26 | 595,000 | 598,000 | 575,000 | 579,000 | 766 |
| 2015/01/23 | 581,000 | 588,000 | 576,000 | 587,000 | 449 |
| 2015/01/22 | 594,000 | 594,000 | 571,000 | 579,000 | 988 |
| 2015/01/21 | 600,000 | 608,000 | 590,000 | 590,000 | 602 |
| 2015/01/20 | 595,000 | 602,000 | 593,000 | 598,000 | 545 |
| 2015/01/19 | 590,000 | 597,000 | 587,000 | 593,000 | 1,022 |
| 2015/01/16 | 587,000 | 593,000 | 573,000 | 590,000 | 1,161 |
| 2015/01/15 | 590,000 | 596,000 | 587,000 | 593,000 | 444 |
| 2015/01/14 | 585,000 | 588,000 | 582,000 | 586,000 | 670 |
| 2015/01/13 | 590,000 | 591,000 | 581,000 | 589,000 | 410 |
| 2015/01/09 | 585,000 | 589,000 | 582,000 | 584,000 | 356 |
| 2015/01/08 | 584,000 | 589,000 | 582,000 | 585,000 | 358 |
| 2015/01/07 | 586,000 | 589,000 | 581,000 | 582,000 | 751 |
| 2015/01/06 | 577,000 | 588,000 | 574,000 | 587,000 | 920 |
| 2015/01/05 | 581,000 | 584,000 | 575,000 | 579,000 | 385 |