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 |
|---|---|---|---|---|---|
| 2016/12/30 | 292,000 | 296,500 | 291,100 | 295,600 | 4,742 |
| 2016/12/29 | 291,400 | 293,200 | 290,600 | 291,800 | 2,850 |
| 2016/12/28 | 286,800 | 292,300 | 286,700 | 291,400 | 3,308 |
| 2016/12/27 | 284,600 | 288,000 | 282,800 | 288,000 | 2,865 |
| 2016/12/26 | 284,000 | 287,500 | 281,500 | 286,400 | 2,506 |
| 2016/12/22 | 282,400 | 282,900 | 281,500 | 282,600 | 2,252 |
| 2016/12/21 | 284,300 | 284,600 | 280,600 | 282,400 | 5,019 |
| 2016/12/20 | 280,400 | 285,300 | 279,100 | 285,000 | 2,426 |
| 2016/12/19 | 281,400 | 283,100 | 280,300 | 280,400 | 2,947 |
| 2016/12/16 | 282,700 | 283,200 | 277,800 | 281,400 | 4,458 |
| 2016/12/15 | 283,200 | 283,500 | 280,400 | 281,200 | 2,201 |
| 2016/12/14 | 284,700 | 286,900 | 281,100 | 283,500 | 2,941 |
| 2016/12/13 | 284,700 | 287,400 | 282,700 | 283,700 | 4,075 |
| 2016/12/12 | 284,400 | 289,100 | 284,100 | 284,300 | 4,916 |
| 2016/12/09 | 286,400 | 287,800 | 281,200 | 284,200 | 3,371 |
| 2016/12/08 | 284,100 | 289,000 | 284,100 | 288,000 | 4,010 |
| 2016/12/07 | 285,100 | 288,600 | 283,400 | 284,900 | 5,985 |
| 2016/12/06 | 284,800 | 286,800 | 283,200 | 285,100 | 4,284 |
| 2016/12/05 | 287,100 | 290,400 | 286,000 | 286,000 | 3,958 |
| 2016/12/02 | 286,500 | 288,400 | 285,100 | 288,400 | 4,692 |
| 2016/12/01 | 285,300 | 290,400 | 285,100 | 286,300 | 7,110 |
| 2016/11/30 | 285,600 | 286,900 | 282,400 | 284,700 | 23,786 |
| 2016/11/29 | 283,600 | 285,900 | 282,400 | 284,500 | 5,011 |
| 2016/11/28 | 280,400 | 284,700 | 278,900 | 281,200 | 6,016 |
| 2016/11/25 | 282,900 | 284,900 | 280,100 | 282,600 | 4,810 |
| 2016/11/24 | 280,400 | 285,600 | 279,600 | 281,000 | 6,644 |
| 2016/11/22 | 276,700 | 281,300 | 274,200 | 280,400 | 6,090 |
| 2016/11/21 | 277,200 | 280,200 | 273,400 | 274,800 | 7,625 |
| 2016/11/18 | 283,800 | 283,800 | 277,000 | 277,000 | 6,703 |
| 2016/11/17 | 277,000 | 280,800 | 277,000 | 279,300 | 6,741 |
| 2016/11/16 | 282,100 | 282,100 | 275,700 | 279,300 | 7,890 |
| 2016/11/15 | 282,500 | 283,500 | 278,200 | 281,400 | 4,695 |
| 2016/11/14 | 283,000 | 284,800 | 279,000 | 280,100 | 4,171 |
| 2016/11/11 | 285,200 | 288,500 | 282,000 | 284,100 | 4,756 |
| 2016/11/10 | 284,600 | 287,900 | 281,600 | 285,300 | 4,924 |
| 2016/11/09 | 285,900 | 287,100 | 277,700 | 284,600 | 4,629 |
| 2016/11/08 | 286,000 | 287,600 | 285,600 | 286,700 | 3,310 |
| 2016/11/07 | 285,300 | 288,000 | 282,500 | 286,800 | 3,657 |
| 2016/11/04 | 284,000 | 285,900 | 280,300 | 282,300 | 3,658 |
| 2016/11/02 | 279,600 | 285,200 | 278,700 | 285,200 | 3,979 |
| 2016/11/01 | 283,500 | 283,500 | 279,600 | 281,500 | 3,710 |
| 2016/10/31 | 276,900 | 283,500 | 274,400 | 283,500 | 5,713 |
| 2016/10/28 | 281,300 | 281,900 | 273,800 | 274,900 | 7,194 |
| 2016/10/27 | 279,000 | 283,600 | 279,000 | 279,200 | 5,035 |
| 2016/10/26 | 283,400 | 283,600 | 279,700 | 281,000 | 4,268 |
| 2016/10/25 | 283,800 | 285,500 | 280,900 | 281,500 | 4,595 |
| 2016/10/24 | 282,300 | 284,400 | 281,200 | 281,400 | 4,613 |
| 2016/10/21 | 283,600 | 285,900 | 280,200 | 280,700 | 5,324 |
| 2016/10/20 | 286,000 | 286,500 | 281,800 | 284,900 | 5,266 |
| 2016/10/19 | 286,600 | 287,300 | 283,100 | 286,400 | 5,023 |
| 2016/10/18 | 285,100 | 288,200 | 284,200 | 286,700 | 6,051 |
| 2016/10/17 | 285,100 | 286,500 | 281,600 | 285,300 | 4,322 |
| 2016/10/14 | 288,000 | 289,900 | 283,900 | 285,500 | 5,082 |
| 2016/10/13 | 290,000 | 292,200 | 288,600 | 290,700 | 4,553 |
| 2016/10/12 | 291,600 | 293,100 | 287,200 | 291,300 | 6,273 |
| 2016/10/11 | 294,600 | 295,400 | 292,000 | 293,800 | 3,498 |
| 2016/10/07 | 295,000 | 295,800 | 292,200 | 293,500 | 4,231 |
| 2016/10/06 | 293,900 | 296,100 | 292,500 | 294,900 | 4,903 |
| 2016/10/05 | 298,200 | 298,200 | 293,700 | 296,500 | 5,256 |
| 2016/10/04 | 292,800 | 298,400 | 290,100 | 298,400 | 5,966 |
| 2016/10/03 | 296,200 | 298,000 | 293,400 | 295,800 | 5,643 |
| 2016/09/30 | 291,300 | 297,900 | 290,500 | 297,700 | 5,686 |
| 2016/09/29 | 293,700 | 294,500 | 291,000 | 291,300 | 4,149 |
| 2016/09/28 | 290,400 | 294,600 | 290,400 | 294,600 | 4,734 |
| 2016/09/27 | 290,000 | 294,300 | 288,800 | 292,300 | 5,325 |
| 2016/09/26 | 286,700 | 291,500 | 285,600 | 290,200 | 3,588 |
| 2016/09/23 | 287,000 | 287,500 | 282,600 | 285,100 | 4,608 |
| 2016/09/21 | 281,600 | 287,400 | 281,300 | 285,500 | 6,073 |
| 2016/09/20 | 282,800 | 283,700 | 280,000 | 282,800 | 5,424 |
| 2016/09/16 | 280,100 | 284,400 | 278,100 | 284,200 | 7,111 |
| 2016/09/15 | 278,400 | 281,800 | 277,400 | 281,400 | 5,430 |
| 2016/09/14 | 275,800 | 282,300 | 275,800 | 277,600 | 6,906 |
| 2016/09/13 | 273,600 | 279,500 | 273,000 | 278,500 | 7,341 |
| 2016/09/12 | 279,700 | 279,700 | 273,600 | 274,900 | 5,896 |
| 2016/09/09 | 278,300 | 280,900 | 276,500 | 277,900 | 5,407 |
| 2016/09/08 | 284,800 | 285,900 | 278,200 | 278,600 | 4,926 |
| 2016/09/07 | 285,000 | 287,000 | 282,700 | 285,000 | 4,434 |
| 2016/09/06 | 284,000 | 287,200 | 282,600 | 285,000 | 5,109 |
| 2016/09/05 | 291,900 | 291,900 | 284,000 | 284,500 | 6,018 |
| 2016/09/02 | 289,400 | 289,400 | 284,400 | 287,100 | 5,519 |
| 2016/09/01 | 293,700 | 294,000 | 284,400 | 284,400 | 8,041 |
| 2016/08/31 | 291,100 | 292,300 | 289,200 | 291,800 | 8,564 |
| 2016/08/30 | 291,800 | 291,800 | 288,300 | 290,400 | 6,871 |
| 2016/08/29 | 293,400 | 293,400 | 287,000 | 289,500 | 14,333 |
| 2016/08/26 | 303,000 | 306,500 | 290,200 | 295,700 | 77,227 |
| 2016/08/25 | 305,000 | 305,000 | 296,300 | 300,500 | 8,650 |
| 2016/08/24 | 300,500 | 305,000 | 298,600 | 300,500 | 8,542 |
| 2016/08/23 | 305,000 | 305,000 | 300,000 | 302,500 | 5,422 |
| 2016/08/22 | 305,000 | 306,500 | 302,000 | 305,000 | 6,220 |
| 2016/08/19 | 303,500 | 308,500 | 302,000 | 305,000 | 6,231 |
| 2016/08/18 | 298,800 | 304,500 | 298,100 | 304,500 | 6,751 |
| 2016/08/17 | 294,000 | 300,500 | 294,000 | 297,100 | 7,091 |
| 2016/08/16 | 299,500 | 301,000 | 295,000 | 295,000 | 7,793 |
| 2016/08/15 | 305,500 | 305,500 | 297,400 | 298,900 | 5,300 |
| 2016/08/12 | 299,100 | 315,000 | 299,100 | 308,000 | 12,435 |
| 2016/08/10 | 293,300 | 298,700 | 292,100 | 298,400 | 4,483 |
| 2016/08/09 | 287,000 | 291,100 | 284,200 | 291,100 | 2,379 |
| 2016/08/08 | 285,700 | 286,600 | 283,100 | 286,600 | 2,072 |
| 2016/08/05 | 285,900 | 287,200 | 281,800 | 284,500 | 4,501 |
| 2016/08/04 | 281,300 | 287,000 | 280,400 | 285,900 | 4,411 |
| 2016/08/03 | 279,900 | 281,800 | 277,500 | 278,400 | 3,223 |
| 2016/08/02 | 283,500 | 284,100 | 278,200 | 283,400 | 2,392 |
| 2016/08/01 | 287,400 | 287,900 | 283,300 | 285,100 | 2,567 |
| 2016/07/29 | 290,700 | 292,600 | 282,300 | 287,600 | 2,233 |
| 2016/07/28 | 290,500 | 290,500 | 284,200 | 290,000 | 4,085 |
| 2016/07/27 | 293,800 | 293,800 | 289,700 | 290,500 | 2,293 |
| 2016/07/26 | 290,000 | 294,700 | 289,200 | 293,300 | 2,105 |
| 2016/07/25 | 289,200 | 291,200 | 286,400 | 288,700 | 2,156 |
| 2016/07/22 | 294,800 | 295,700 | 287,000 | 290,800 | 2,975 |
| 2016/07/21 | 297,300 | 297,800 | 289,300 | 295,700 | 3,774 |
| 2016/07/20 | 294,200 | 298,200 | 293,800 | 297,800 | 1,464 |
| 2016/07/19 | 292,000 | 294,900 | 291,300 | 294,200 | 2,502 |
| 2016/07/15 | 293,800 | 297,400 | 293,300 | 293,300 | 3,224 |
| 2016/07/14 | 291,300 | 296,100 | 290,000 | 295,300 | 3,251 |
| 2016/07/13 | 289,300 | 291,500 | 284,100 | 289,200 | 3,382 |
| 2016/07/12 | 284,400 | 291,000 | 281,600 | 288,100 | 2,996 |
| 2016/07/11 | 274,000 | 283,500 | 274,000 | 282,400 | 2,573 |
| 2016/07/08 | 281,300 | 282,700 | 276,000 | 276,400 | 2,029 |
| 2016/07/07 | 280,000 | 282,300 | 277,700 | 281,300 | 2,093 |
| 2016/07/06 | 277,200 | 281,600 | 277,200 | 280,500 | 3,818 |
| 2016/07/05 | 278,200 | 278,800 | 276,500 | 278,000 | 1,144 |
| 2016/07/04 | 276,400 | 280,000 | 275,600 | 278,200 | 1,839 |
| 2016/07/01 | 278,000 | 280,300 | 276,900 | 279,100 | 2,418 |
| 2016/06/30 | 271,100 | 279,900 | 271,100 | 279,100 | 3,200 |
| 2016/06/29 | 265,500 | 272,900 | 265,500 | 271,100 | 1,909 |
| 2016/06/28 | 258,000 | 270,000 | 257,500 | 268,700 | 2,801 |
| 2016/06/27 | 258,500 | 263,400 | 254,700 | 257,100 | 3,601 |
| 2016/06/24 | 270,700 | 270,800 | 256,300 | 257,600 | 3,785 |
| 2016/06/23 | 270,700 | 270,700 | 264,900 | 270,000 | 2,354 |
| 2016/06/22 | 272,200 | 274,100 | 267,800 | 269,300 | 2,271 |
| 2016/06/21 | 271,700 | 273,000 | 270,000 | 272,400 | 1,515 |
| 2016/06/20 | 270,000 | 275,000 | 268,000 | 274,300 | 2,279 |
| 2016/06/17 | 270,800 | 272,800 | 264,400 | 268,100 | 3,483 |
| 2016/06/16 | 273,200 | 273,200 | 268,800 | 271,400 | 1,940 |
| 2016/06/15 | 271,000 | 273,100 | 269,300 | 272,500 | 2,167 |
| 2016/06/14 | 273,700 | 274,700 | 270,700 | 270,700 | 2,388 |
| 2016/06/13 | 276,500 | 277,300 | 273,500 | 275,000 | 1,134 |
| 2016/06/10 | 279,200 | 279,900 | 276,400 | 277,000 | 1,668 |
| 2016/06/09 | 277,500 | 279,900 | 275,700 | 279,900 | 2,169 |
| 2016/06/08 | 273,600 | 277,200 | 272,200 | 277,200 | 2,170 |
| 2016/06/07 | 274,400 | 275,300 | 272,100 | 274,800 | 3,271 |
| 2016/06/06 | 274,000 | 274,800 | 271,600 | 274,700 | 2,863 |
| 2016/06/03 | 271,400 | 276,900 | 270,300 | 274,500 | 3,028 |
| 2016/06/02 | 271,700 | 274,500 | 269,300 | 270,800 | 1,666 |
| 2016/06/01 | 273,000 | 276,300 | 271,600 | 273,100 | 2,232 |
| 2016/05/31 | 267,800 | 272,200 | 267,100 | 272,000 | 1,302 |
| 2016/05/30 | 267,900 | 268,400 | 265,600 | 268,000 | 1,027 |
| 2016/05/27 | 267,900 | 268,700 | 266,700 | 267,700 | 798 |
| 2016/05/26 | 267,200 | 267,200 | 262,000 | 266,300 | 2,032 |
| 2016/05/25 | 268,600 | 268,600 | 264,100 | 267,800 | 1,650 |
| 2016/05/24 | 262,000 | 267,800 | 261,800 | 267,800 | 2,572 |
| 2016/05/23 | 264,700 | 266,300 | 262,700 | 263,900 | 2,968 |
| 2016/05/20 | 262,500 | 266,000 | 261,500 | 266,000 | 3,164 |
| 2016/05/19 | 268,500 | 268,500 | 262,500 | 263,400 | 2,828 |
| 2016/05/18 | 267,600 | 269,100 | 266,100 | 268,300 | 2,996 |
| 2016/05/17 | 265,900 | 268,800 | 265,100 | 267,500 | 2,414 |
| 2016/05/16 | 268,200 | 268,500 | 263,900 | 265,900 | 1,766 |
| 2016/05/13 | 264,200 | 268,600 | 263,800 | 266,600 | 1,513 |
| 2016/05/12 | 265,400 | 266,800 | 261,900 | 263,500 | 1,622 |
| 2016/05/11 | 266,800 | 268,700 | 266,200 | 267,200 | 2,273 |
| 2016/05/10 | 261,600 | 267,100 | 260,100 | 267,100 | 3,004 |
| 2016/05/09 | 260,500 | 263,700 | 259,400 | 262,800 | 1,553 |
| 2016/05/06 | 264,700 | 268,300 | 259,100 | 260,200 | 1,242 |
| 2016/05/02 | 260,500 | 263,000 | 259,600 | 263,000 | 2,569 |
| 2016/04/28 | 264,300 | 266,100 | 259,400 | 264,200 | 3,684 |
| 2016/04/27 | 262,000 | 263,800 | 258,500 | 261,400 | 2,835 |
| 2016/04/26 | 261,400 | 269,300 | 261,300 | 264,700 | 3,899 |
| 2016/04/25 | 260,600 | 264,500 | 260,000 | 263,500 | 3,599 |
| 2016/04/22 | 254,500 | 264,300 | 254,500 | 260,800 | 3,377 |
| 2016/04/21 | 254,500 | 258,000 | 254,400 | 257,000 | 3,035 |
| 2016/04/20 | 253,300 | 257,400 | 253,300 | 256,100 | 3,772 |
| 2016/04/19 | 248,500 | 259,500 | 248,000 | 255,300 | 6,062 |
| 2016/04/18 | 240,000 | 253,500 | 237,700 | 248,500 | 9,342 |
| 2016/04/15 | 237,500 | 237,500 | 235,400 | 235,900 | 1,496 |
| 2016/04/14 | 238,500 | 238,700 | 236,500 | 237,100 | 1,203 |
| 2016/04/13 | 237,800 | 239,000 | 236,900 | 238,100 | 1,267 |
| 2016/04/12 | 236,500 | 239,500 | 236,400 | 237,800 | 1,331 |
| 2016/04/11 | 236,400 | 238,400 | 236,000 | 237,600 | 1,185 |
| 2016/04/08 | 236,000 | 238,100 | 236,000 | 237,200 | 1,518 |
| 2016/04/07 | 236,200 | 240,000 | 235,200 | 237,300 | 1,257 |
| 2016/04/06 | 234,800 | 237,300 | 233,700 | 235,900 | 1,938 |
| 2016/04/05 | 237,600 | 238,400 | 236,000 | 236,900 | 1,161 |
| 2016/04/04 | 231,200 | 238,000 | 231,200 | 237,300 | 1,497 |
| 2016/04/01 | 234,700 | 236,400 | 230,800 | 233,200 | 2,785 |
| 2016/03/31 | 235,400 | 235,600 | 232,600 | 234,800 | 1,264 |
| 2016/03/30 | 234,000 | 238,100 | 233,100 | 235,500 | 2,033 |
| 2016/03/29 | 233,900 | 236,600 | 233,800 | 234,700 | 931 |
| 2016/03/28 | 233,400 | 235,200 | 233,000 | 234,000 | 1,134 |
| 2016/03/25 | 233,000 | 234,300 | 232,100 | 232,400 | 1,088 |
| 2016/03/24 | 236,100 | 236,500 | 232,000 | 233,100 | 1,966 |
| 2016/03/23 | 236,000 | 239,400 | 236,000 | 236,600 | 1,715 |
| 2016/03/22 | 233,900 | 235,800 | 232,000 | 235,800 | 1,706 |
| 2016/03/18 | 234,100 | 234,500 | 232,000 | 233,800 | 1,450 |
| 2016/03/17 | 235,100 | 236,900 | 233,900 | 235,000 | 1,293 |
| 2016/03/16 | 237,000 | 237,000 | 234,500 | 234,500 | 1,607 |
| 2016/03/15 | 235,900 | 239,000 | 234,900 | 237,100 | 1,453 |
| 2016/03/14 | 235,200 | 236,000 | 233,600 | 235,000 | 1,537 |
| 2016/03/11 | 230,700 | 235,200 | 230,700 | 234,900 | 2,463 |
| 2016/03/10 | 234,900 | 235,300 | 231,900 | 232,100 | 1,721 |
| 2016/03/09 | 236,400 | 237,000 | 234,500 | 235,600 | 1,890 |
| 2016/03/08 | 235,700 | 237,500 | 235,000 | 235,000 | 1,444 |
| 2016/03/07 | 233,500 | 235,700 | 232,800 | 235,700 | 1,981 |
| 2016/03/04 | 232,700 | 235,500 | 231,500 | 235,500 | 1,914 |
| 2016/03/03 | 236,200 | 237,300 | 233,800 | 233,900 | 1,932 |
| 2016/03/02 | 238,700 | 239,500 | 236,200 | 236,200 | 1,447 |
| 2016/03/01 | 234,000 | 238,200 | 232,100 | 236,300 | 1,834 |
| 2016/02/29 | 235,800 | 238,500 | 234,600 | 235,000 | 1,963 |
| 2016/02/26 | 239,300 | 241,300 | 235,000 | 235,000 | 2,744 |
| 2016/02/25 | 240,100 | 242,300 | 237,900 | 239,300 | 4,510 |
| 2016/02/24 | 240,600 | 247,200 | 240,500 | 246,000 | 2,842 |
| 2016/02/23 | 242,700 | 243,000 | 240,600 | 240,600 | 2,733 |
| 2016/02/22 | 243,100 | 246,400 | 241,000 | 241,900 | 2,170 |
| 2016/02/19 | 236,700 | 244,700 | 235,100 | 243,100 | 2,903 |
| 2016/02/18 | 239,500 | 242,000 | 236,000 | 236,700 | 2,973 |
| 2016/02/17 | 244,000 | 245,800 | 237,000 | 239,400 | 3,522 |
| 2016/02/16 | 238,500 | 251,400 | 236,400 | 243,200 | 4,273 |
| 2016/02/15 | 234,900 | 242,900 | 234,300 | 238,400 | 1,884 |
| 2016/02/12 | 230,000 | 233,700 | 227,600 | 228,200 | 2,102 |
| 2016/02/10 | 238,700 | 240,900 | 230,100 | 233,800 | 3,383 |
| 2016/02/09 | 247,100 | 251,900 | 239,600 | 239,700 | 4,585 |
| 2016/02/08 | 246,500 | 254,000 | 246,100 | 249,400 | 3,099 |
| 2016/02/05 | 249,000 | 253,400 | 246,600 | 248,200 | 3,432 |
| 2016/02/04 | 249,400 | 258,300 | 247,700 | 249,000 | 3,200 |
| 2016/02/03 | 245,100 | 250,700 | 240,700 | 249,000 | 2,783 |
| 2016/02/02 | 252,000 | 252,800 | 246,900 | 248,900 | 1,838 |
| 2016/02/01 | 251,100 | 261,000 | 251,000 | 252,700 | 3,725 |
| 2016/01/29 | 233,400 | 247,900 | 230,200 | 247,000 | 2,093 |
| 2016/01/28 | 234,100 | 236,300 | 231,200 | 234,100 | 1,084 |
| 2016/01/27 | 231,400 | 234,100 | 229,600 | 234,100 | 1,279 |
| 2016/01/26 | 228,600 | 230,500 | 225,600 | 229,000 | 966 |
| 2016/01/25 | 226,600 | 229,700 | 225,200 | 229,200 | 1,329 |
| 2016/01/22 | 227,500 | 230,300 | 225,400 | 226,400 | 1,314 |
| 2016/01/21 | 227,100 | 230,100 | 224,100 | 227,000 | 1,892 |
| 2016/01/20 | 232,700 | 234,900 | 229,200 | 229,200 | 1,165 |
| 2016/01/19 | 235,200 | 235,800 | 229,200 | 231,100 | 1,489 |
| 2016/01/18 | 234,000 | 238,900 | 231,200 | 236,700 | 938 |
| 2016/01/15 | 239,700 | 240,900 | 233,700 | 235,500 | 1,198 |
| 2016/01/14 | 235,500 | 238,600 | 233,100 | 238,000 | 1,140 |
| 2016/01/13 | 230,500 | 237,700 | 229,300 | 235,900 | 1,771 |
| 2016/01/12 | 230,300 | 235,600 | 229,000 | 229,800 | 1,560 |
| 2016/01/08 | 242,700 | 244,500 | 239,900 | 240,300 | 1,334 |
| 2016/01/07 | 243,500 | 244,400 | 241,100 | 243,400 | 1,000 |
| 2016/01/06 | 245,300 | 248,600 | 242,100 | 243,600 | 774 |
| 2016/01/05 | 243,400 | 245,400 | 240,400 | 245,300 | 1,577 |
| 2016/01/04 | 247,100 | 248,100 | 243,500 | 247,300 | 698 |