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 |
|---|---|---|---|---|---|
| 2017/12/29 | 268,300 | 268,700 | 266,500 | 267,700 | 2,159 |
| 2017/12/28 | 268,000 | 268,200 | 266,100 | 267,800 | 1,706 |
| 2017/12/27 | 266,500 | 267,400 | 264,300 | 267,400 | 2,294 |
| 2017/12/26 | 267,100 | 267,900 | 265,100 | 265,900 | 1,421 |
| 2017/12/25 | 266,800 | 269,800 | 266,800 | 268,000 | 1,550 |
| 2017/12/22 | 267,700 | 267,700 | 265,400 | 266,800 | 1,922 |
| 2017/12/21 | 267,200 | 267,700 | 264,600 | 267,700 | 2,682 |
| 2017/12/20 | 267,000 | 268,100 | 265,300 | 267,400 | 2,705 |
| 2017/12/19 | 267,000 | 267,900 | 266,400 | 267,800 | 2,335 |
| 2017/12/18 | 267,800 | 268,700 | 266,300 | 267,600 | 2,265 |
| 2017/12/15 | 268,000 | 269,600 | 266,300 | 267,800 | 5,221 |
| 2017/12/14 | 267,400 | 269,500 | 267,200 | 268,000 | 3,049 |
| 2017/12/13 | 267,000 | 268,900 | 266,300 | 268,800 | 3,210 |
| 2017/12/12 | 265,500 | 267,500 | 265,500 | 266,400 | 2,751 |
| 2017/12/11 | 266,600 | 268,100 | 266,000 | 267,500 | 2,944 |
| 2017/12/08 | 266,500 | 268,800 | 266,200 | 266,700 | 5,158 |
| 2017/12/07 | 265,500 | 267,500 | 265,500 | 266,800 | 3,600 |
| 2017/12/06 | 269,600 | 269,800 | 265,100 | 266,600 | 5,704 |
| 2017/12/05 | 269,500 | 270,300 | 268,400 | 269,600 | 3,520 |
| 2017/12/04 | 271,700 | 271,700 | 268,100 | 268,500 | 5,360 |
| 2017/12/01 | 270,600 | 272,000 | 270,200 | 270,700 | 5,557 |
| 2017/11/30 | 273,900 | 275,200 | 269,400 | 269,400 | 20,746 |
| 2017/11/29 | 274,400 | 275,800 | 271,800 | 271,900 | 4,717 |
| 2017/11/28 | 270,200 | 277,100 | 270,200 | 275,400 | 4,315 |
| 2017/11/27 | 273,300 | 275,800 | 269,500 | 271,500 | 5,238 |
| 2017/11/24 | 271,100 | 274,800 | 271,000 | 273,700 | 3,984 |
| 2017/11/22 | 271,600 | 273,400 | 271,000 | 272,300 | 3,770 |
| 2017/11/21 | 271,100 | 274,600 | 269,900 | 271,200 | 5,163 |
| 2017/11/20 | 268,100 | 272,700 | 267,100 | 271,100 | 5,009 |
| 2017/11/17 | 261,300 | 268,400 | 261,300 | 267,100 | 5,183 |
| 2017/11/16 | 256,400 | 261,500 | 256,400 | 261,400 | 4,782 |
| 2017/11/15 | 259,300 | 260,000 | 255,700 | 257,700 | 4,443 |
| 2017/11/14 | 256,600 | 259,400 | 255,500 | 259,400 | 4,559 |
| 2017/11/13 | 259,200 | 261,100 | 256,300 | 256,300 | 4,073 |
| 2017/11/10 | 262,400 | 263,000 | 257,700 | 258,100 | 4,146 |
| 2017/11/09 | 262,100 | 265,200 | 261,700 | 263,800 | 3,501 |
| 2017/11/08 | 261,900 | 263,100 | 260,500 | 262,100 | 2,919 |
| 2017/11/07 | 263,700 | 264,300 | 261,600 | 261,900 | 3,758 |
| 2017/11/06 | 267,400 | 267,400 | 264,200 | 264,600 | 3,562 |
| 2017/11/02 | 264,900 | 266,300 | 263,700 | 266,300 | 3,367 |
| 2017/11/01 | 264,200 | 266,100 | 263,900 | 264,900 | 3,418 |
| 2017/10/31 | 265,000 | 266,300 | 264,000 | 265,000 | 4,140 |
| 2017/10/30 | 264,700 | 265,200 | 262,100 | 264,800 | 2,748 |
| 2017/10/27 | 262,000 | 266,000 | 261,600 | 262,400 | 3,320 |
| 2017/10/26 | 261,500 | 262,300 | 260,900 | 262,100 | 2,052 |
| 2017/10/25 | 261,900 | 263,300 | 260,000 | 261,600 | 3,472 |
| 2017/10/24 | 260,500 | 262,500 | 258,800 | 262,100 | 4,837 |
| 2017/10/23 | 264,100 | 264,900 | 260,600 | 261,400 | 3,715 |
| 2017/10/20 | 263,300 | 266,400 | 261,900 | 265,300 | 4,304 |
| 2017/10/19 | 259,100 | 266,600 | 259,100 | 264,400 | 5,917 |
| 2017/10/18 | 261,300 | 261,500 | 258,300 | 260,000 | 4,261 |
| 2017/10/17 | 263,300 | 263,300 | 259,900 | 262,200 | 3,618 |
| 2017/10/16 | 262,000 | 263,700 | 260,700 | 263,300 | 3,629 |
| 2017/10/13 | 263,500 | 264,400 | 260,300 | 261,800 | 5,522 |
| 2017/10/12 | 264,700 | 266,200 | 263,400 | 263,500 | 3,111 |
| 2017/10/11 | 264,500 | 266,800 | 264,300 | 265,300 | 3,787 |
| 2017/10/10 | 266,500 | 268,100 | 265,500 | 265,500 | 3,516 |
| 2017/10/06 | 267,300 | 268,500 | 266,500 | 267,000 | 4,410 |
| 2017/10/05 | 267,500 | 269,400 | 267,400 | 267,400 | 3,948 |
| 2017/10/04 | 270,600 | 270,600 | 267,400 | 268,300 | 2,857 |
| 2017/10/03 | 269,600 | 271,300 | 268,600 | 270,600 | 2,459 |
| 2017/10/02 | 270,000 | 271,300 | 267,100 | 270,800 | 4,553 |
| 2017/09/29 | 272,100 | 272,300 | 268,700 | 269,400 | 4,549 |
| 2017/09/28 | 269,600 | 271,900 | 267,300 | 271,900 | 3,411 |
| 2017/09/27 | 271,000 | 271,500 | 268,900 | 270,700 | 2,962 |
| 2017/09/26 | 271,500 | 272,400 | 270,300 | 272,400 | 2,750 |
| 2017/09/25 | 273,500 | 273,600 | 271,300 | 272,500 | 3,195 |
| 2017/09/22 | 275,700 | 276,000 | 273,400 | 274,000 | 4,178 |
| 2017/09/21 | 276,800 | 277,300 | 274,200 | 275,200 | 3,252 |
| 2017/09/20 | 276,000 | 277,500 | 275,000 | 276,100 | 2,069 |
| 2017/09/19 | 277,500 | 277,500 | 275,100 | 276,900 | 2,583 |
| 2017/09/15 | 276,900 | 277,500 | 275,000 | 277,100 | 5,289 |
| 2017/09/14 | 275,600 | 276,800 | 274,500 | 276,100 | 5,145 |
| 2017/09/13 | 275,400 | 276,500 | 272,800 | 276,500 | 4,607 |
| 2017/09/12 | 274,400 | 275,700 | 272,300 | 275,400 | 4,344 |
| 2017/09/11 | 275,000 | 275,100 | 272,300 | 273,700 | 2,737 |
| 2017/09/08 | 274,000 | 275,400 | 272,100 | 274,200 | 4,915 |
| 2017/09/07 | 271,200 | 274,100 | 270,600 | 274,100 | 3,451 |
| 2017/09/06 | 269,400 | 271,500 | 268,400 | 270,600 | 3,235 |
| 2017/09/05 | 269,400 | 270,100 | 267,700 | 269,900 | 3,096 |
| 2017/09/04 | 269,000 | 269,700 | 267,600 | 269,500 | 3,816 |
| 2017/09/01 | 268,100 | 270,800 | 268,000 | 268,500 | 2,322 |
| 2017/08/31 | 270,000 | 271,600 | 268,300 | 268,800 | 5,466 |
| 2017/08/30 | 269,300 | 270,400 | 265,700 | 269,600 | 5,713 |
| 2017/08/29 | 269,900 | 271,700 | 267,500 | 270,800 | 8,753 |
| 2017/08/28 | 275,200 | 277,200 | 273,500 | 275,800 | 3,750 |
| 2017/08/25 | 278,000 | 278,200 | 274,600 | 276,300 | 3,994 |
| 2017/08/24 | 281,100 | 281,300 | 278,500 | 279,000 | 3,529 |
| 2017/08/23 | 279,500 | 281,300 | 279,100 | 281,100 | 3,223 |
| 2017/08/22 | 278,200 | 279,800 | 277,900 | 279,700 | 3,028 |
| 2017/08/21 | 278,100 | 280,000 | 276,800 | 279,200 | 4,107 |
| 2017/08/18 | 275,300 | 279,800 | 274,900 | 279,700 | 5,222 |
| 2017/08/17 | 274,800 | 276,800 | 273,500 | 275,300 | 3,411 |
| 2017/08/16 | 271,100 | 274,600 | 270,500 | 274,500 | 3,880 |
| 2017/08/15 | 272,200 | 272,200 | 270,200 | 271,600 | 3,192 |
| 2017/08/14 | 270,400 | 272,200 | 269,100 | 272,200 | 6,114 |
| 2017/08/10 | 274,000 | 274,600 | 271,900 | 273,500 | 4,629 |
| 2017/08/09 | 272,800 | 275,600 | 272,400 | 273,200 | 5,092 |
| 2017/08/08 | 276,000 | 276,500 | 272,800 | 274,100 | 4,712 |
| 2017/08/07 | 278,000 | 279,300 | 276,300 | 276,300 | 3,981 |
| 2017/08/04 | 276,800 | 279,100 | 275,500 | 277,900 | 5,598 |
| 2017/08/03 | 275,000 | 277,000 | 274,000 | 277,000 | 5,580 |
| 2017/08/02 | 277,400 | 277,800 | 274,600 | 275,300 | 7,056 |
| 2017/08/01 | 273,200 | 276,200 | 272,000 | 276,000 | 6,596 |
| 2017/07/31 | 274,000 | 274,500 | 271,400 | 273,200 | 7,677 |
| 2017/07/28 | 268,900 | 272,900 | 268,200 | 272,500 | 4,174 |
| 2017/07/27 | 267,500 | 270,800 | 267,500 | 268,900 | 4,383 |
| 2017/07/26 | 266,100 | 267,200 | 265,100 | 267,100 | 4,791 |
| 2017/07/25 | 264,900 | 267,900 | 264,000 | 266,500 | 4,944 |
| 2017/07/24 | 262,100 | 264,600 | 262,000 | 264,200 | 3,184 |
| 2017/07/21 | 260,800 | 263,000 | 260,800 | 262,000 | 4,121 |
| 2017/07/20 | 254,500 | 263,500 | 253,900 | 263,000 | 6,788 |
| 2017/07/19 | 250,500 | 255,100 | 250,000 | 254,500 | 3,447 |
| 2017/07/18 | 248,200 | 252,100 | 248,100 | 250,900 | 2,815 |
| 2017/07/14 | 253,300 | 253,900 | 248,100 | 248,500 | 7,755 |
| 2017/07/13 | 251,000 | 255,000 | 250,900 | 255,000 | 4,144 |
| 2017/07/12 | 257,200 | 257,200 | 251,300 | 251,300 | 5,821 |
| 2017/07/11 | 258,000 | 258,200 | 255,900 | 255,900 | 2,682 |
| 2017/07/10 | 259,600 | 262,500 | 257,700 | 258,300 | 3,260 |
| 2017/07/07 | 263,100 | 263,100 | 258,900 | 259,100 | 4,054 |
| 2017/07/06 | 262,500 | 263,900 | 260,900 | 263,800 | 3,632 |
| 2017/07/05 | 260,400 | 262,500 | 256,600 | 261,400 | 4,787 |
| 2017/07/04 | 265,900 | 266,700 | 260,300 | 261,200 | 5,631 |
| 2017/07/03 | 267,400 | 268,700 | 265,800 | 266,200 | 2,545 |
| 2017/06/30 | 270,500 | 270,800 | 266,100 | 266,900 | 5,810 |
| 2017/06/29 | 269,800 | 271,500 | 269,200 | 271,400 | 2,397 |
| 2017/06/28 | 271,400 | 271,400 | 268,500 | 269,100 | 4,163 |
| 2017/06/27 | 271,100 | 273,600 | 270,900 | 272,200 | 1,916 |
| 2017/06/26 | 272,000 | 273,000 | 271,000 | 271,200 | 1,854 |
| 2017/06/23 | 273,000 | 273,300 | 271,900 | 272,200 | 1,850 |
| 2017/06/22 | 272,200 | 273,500 | 271,700 | 273,500 | 2,108 |
| 2017/06/21 | 274,500 | 274,600 | 271,900 | 272,700 | 3,687 |
| 2017/06/20 | 276,400 | 276,900 | 274,000 | 274,600 | 1,723 |
| 2017/06/19 | 275,900 | 277,200 | 273,400 | 276,500 | 2,742 |
| 2017/06/16 | 276,700 | 277,200 | 275,000 | 276,400 | 5,504 |
| 2017/06/15 | 272,900 | 276,700 | 272,900 | 276,400 | 4,187 |
| 2017/06/14 | 273,500 | 273,600 | 270,700 | 272,300 | 5,132 |
| 2017/06/13 | 276,200 | 276,700 | 273,600 | 273,900 | 3,294 |
| 2017/06/12 | 276,900 | 277,400 | 275,000 | 276,200 | 3,407 |
| 2017/06/09 | 279,900 | 280,100 | 275,700 | 276,300 | 6,181 |
| 2017/06/08 | 280,800 | 280,800 | 278,300 | 279,100 | 4,432 |
| 2017/06/07 | 281,000 | 281,300 | 279,400 | 281,100 | 3,367 |
| 2017/06/06 | 282,200 | 282,700 | 278,800 | 280,700 | 4,706 |
| 2017/06/05 | 284,600 | 285,400 | 282,600 | 282,700 | 3,486 |
| 2017/06/02 | 288,000 | 288,100 | 284,600 | 284,600 | 4,801 |
| 2017/06/01 | 285,600 | 293,300 | 285,200 | 288,000 | 9,623 |
| 2017/05/31 | 282,900 | 285,200 | 281,400 | 285,200 | 5,768 |
| 2017/05/30 | 282,500 | 282,600 | 280,100 | 281,900 | 7,009 |
| 2017/05/29 | 283,400 | 284,300 | 282,600 | 283,400 | 1,597 |
| 2017/05/26 | 284,500 | 284,900 | 283,000 | 283,000 | 2,693 |
| 2017/05/25 | 285,900 | 286,300 | 284,600 | 284,800 | 2,048 |
| 2017/05/24 | 285,900 | 286,600 | 284,600 | 285,900 | 3,025 |
| 2017/05/23 | 285,200 | 287,000 | 284,900 | 286,500 | 2,221 |
| 2017/05/22 | 286,000 | 286,500 | 284,900 | 285,200 | 2,397 |
| 2017/05/19 | 286,800 | 286,900 | 284,000 | 286,700 | 3,081 |
| 2017/05/18 | 285,300 | 287,000 | 285,300 | 287,000 | 2,624 |
| 2017/05/17 | 285,600 | 287,100 | 285,200 | 287,100 | 2,234 |
| 2017/05/16 | 283,600 | 286,100 | 282,600 | 286,000 | 2,822 |
| 2017/05/15 | 284,100 | 287,200 | 283,200 | 283,200 | 4,061 |
| 2017/05/12 | 284,700 | 285,800 | 283,900 | 284,100 | 2,765 |
| 2017/05/11 | 286,200 | 287,000 | 284,800 | 284,800 | 3,762 |
| 2017/05/10 | 284,800 | 287,600 | 284,400 | 287,600 | 3,705 |
| 2017/05/09 | 284,300 | 288,000 | 284,100 | 286,300 | 4,545 |
| 2017/05/08 | 282,500 | 285,200 | 282,500 | 284,800 | 4,713 |
| 2017/05/02 | 282,700 | 284,000 | 281,900 | 283,900 | 2,455 |
| 2017/05/01 | 282,900 | 282,900 | 281,000 | 281,600 | 1,110 |
| 2017/04/28 | 285,500 | 285,500 | 281,600 | 281,800 | 2,718 |
| 2017/04/27 | 283,500 | 286,500 | 283,500 | 285,900 | 4,577 |
| 2017/04/26 | 285,400 | 285,700 | 283,000 | 284,400 | 4,032 |
| 2017/04/25 | 283,400 | 286,800 | 283,000 | 285,200 | 3,572 |
| 2017/04/24 | 289,800 | 289,800 | 283,800 | 283,800 | 3,840 |
| 2017/04/21 | 287,800 | 290,600 | 287,000 | 287,000 | 6,029 |
| 2017/04/20 | 285,400 | 288,000 | 284,300 | 287,100 | 4,969 |
| 2017/04/19 | 283,500 | 284,200 | 280,000 | 283,400 | 2,574 |
| 2017/04/18 | 284,000 | 284,400 | 282,100 | 283,500 | 2,819 |
| 2017/04/17 | 279,300 | 284,400 | 279,000 | 284,000 | 2,815 |
| 2017/04/14 | 282,300 | 282,800 | 279,300 | 279,300 | 3,253 |
| 2017/04/13 | 283,500 | 284,100 | 280,500 | 283,000 | 3,312 |
| 2017/04/12 | 285,300 | 285,500 | 282,700 | 283,700 | 3,345 |
| 2017/04/11 | 285,400 | 285,500 | 282,800 | 285,200 | 3,784 |
| 2017/04/10 | 286,000 | 287,700 | 283,100 | 285,700 | 3,193 |
| 2017/04/07 | 285,000 | 286,500 | 282,200 | 285,300 | 3,712 |
| 2017/04/06 | 283,700 | 285,700 | 282,000 | 285,000 | 4,583 |
| 2017/04/05 | 285,100 | 286,000 | 283,300 | 284,800 | 2,826 |
| 2017/04/04 | 286,400 | 286,400 | 283,600 | 285,100 | 4,134 |
| 2017/04/03 | 288,900 | 289,600 | 284,100 | 286,200 | 5,022 |
| 2017/03/31 | 286,300 | 289,800 | 284,100 | 289,400 | 12,255 |
| 2017/03/30 | 283,800 | 287,600 | 283,000 | 287,600 | 10,731 |
| 2017/03/29 | 284,200 | 285,200 | 282,500 | 285,000 | 4,378 |
| 2017/03/28 | 282,100 | 285,000 | 281,200 | 285,000 | 5,994 |
| 2017/03/27 | 282,000 | 282,500 | 281,000 | 282,100 | 2,460 |
| 2017/03/24 | 282,200 | 283,300 | 280,800 | 282,100 | 3,866 |
| 2017/03/23 | 282,700 | 282,900 | 280,700 | 282,900 | 5,411 |
| 2017/03/22 | 284,200 | 286,200 | 282,200 | 282,200 | 42,386 |
| 2017/03/21 | 284,100 | 285,200 | 282,200 | 284,700 | 25,965 |
| 2017/03/17 | 284,400 | 286,100 | 283,100 | 285,000 | 24,546 |
| 2017/03/16 | 283,800 | 286,800 | 283,700 | 285,500 | 14,331 |
| 2017/03/15 | 284,300 | 284,500 | 282,000 | 283,800 | 8,575 |
| 2017/03/14 | 285,000 | 285,200 | 282,800 | 284,900 | 24,389 |
| 2017/03/13 | 285,800 | 286,900 | 283,900 | 286,600 | 11,061 |
| 2017/03/10 | 282,900 | 284,900 | 282,300 | 282,300 | 3,720 |
| 2017/03/09 | 280,500 | 285,000 | 280,400 | 285,000 | 3,486 |
| 2017/03/08 | 284,500 | 284,500 | 282,000 | 282,000 | 2,599 |
| 2017/03/07 | 285,900 | 287,300 | 285,100 | 285,100 | 2,632 |
| 2017/03/06 | 288,200 | 289,000 | 285,700 | 286,900 | 2,879 |
| 2017/03/03 | 281,900 | 288,300 | 281,900 | 288,200 | 4,392 |
| 2017/03/02 | 284,000 | 284,700 | 278,500 | 283,200 | 7,761 |
| 2017/03/01 | 292,000 | 292,000 | 289,300 | 289,800 | 3,252 |
| 2017/02/28 | 288,900 | 293,700 | 288,900 | 292,000 | 6,457 |
| 2017/02/27 | 291,500 | 292,400 | 287,600 | 289,600 | 6,207 |
| 2017/02/24 | 286,600 | 293,200 | 282,100 | 292,700 | 6,845 |
| 2017/02/23 | 286,600 | 289,000 | 285,500 | 289,000 | 3,989 |
| 2017/02/22 | 282,000 | 286,700 | 280,900 | 286,600 | 3,956 |
| 2017/02/21 | 281,500 | 283,700 | 280,000 | 283,400 | 3,679 |
| 2017/02/20 | 281,700 | 282,600 | 278,400 | 280,800 | 5,005 |
| 2017/02/17 | 277,000 | 281,400 | 277,000 | 280,500 | 3,333 |
| 2017/02/16 | 279,000 | 279,000 | 275,900 | 278,100 | 3,137 |
| 2017/02/15 | 281,100 | 281,100 | 276,800 | 278,500 | 2,510 |
| 2017/02/14 | 279,300 | 280,700 | 277,200 | 278,200 | 3,043 |
| 2017/02/13 | 280,800 | 280,800 | 278,600 | 280,600 | 1,956 |
| 2017/02/10 | 279,100 | 280,400 | 277,800 | 279,300 | 2,439 |
| 2017/02/09 | 277,900 | 279,100 | 277,500 | 278,100 | 2,131 |
| 2017/02/08 | 279,400 | 281,300 | 277,800 | 277,900 | 3,201 |
| 2017/02/07 | 279,700 | 280,000 | 277,400 | 278,700 | 4,444 |
| 2017/02/06 | 279,600 | 281,200 | 278,700 | 280,900 | 2,886 |
| 2017/02/03 | 282,300 | 283,700 | 277,100 | 280,000 | 5,820 |
| 2017/02/02 | 282,400 | 283,000 | 281,000 | 282,300 | 3,146 |
| 2017/02/01 | 283,300 | 284,400 | 281,800 | 282,700 | 2,260 |
| 2017/01/31 | 282,900 | 285,500 | 282,900 | 284,400 | 3,393 |
| 2017/01/30 | 284,300 | 284,700 | 282,500 | 283,700 | 5,874 |
| 2017/01/27 | 283,900 | 285,900 | 283,300 | 285,600 | 2,425 |
| 2017/01/26 | 283,400 | 284,300 | 281,800 | 283,900 | 2,985 |
| 2017/01/25 | 285,600 | 285,600 | 282,100 | 284,400 | 2,281 |
| 2017/01/24 | 284,600 | 285,400 | 282,800 | 284,000 | 2,134 |
| 2017/01/23 | 286,000 | 286,000 | 282,700 | 285,200 | 3,005 |
| 2017/01/20 | 282,200 | 285,500 | 280,500 | 285,400 | 3,345 |
| 2017/01/19 | 285,300 | 285,700 | 282,400 | 283,100 | 2,762 |
| 2017/01/18 | 283,300 | 286,600 | 283,300 | 284,900 | 3,215 |
| 2017/01/17 | 283,500 | 284,900 | 282,700 | 282,900 | 3,695 |
| 2017/01/16 | 285,800 | 287,400 | 283,700 | 284,200 | 2,807 |
| 2017/01/13 | 287,500 | 288,200 | 284,700 | 287,500 | 3,786 |
| 2017/01/12 | 286,700 | 287,000 | 284,200 | 285,500 | 3,437 |
| 2017/01/11 | 286,200 | 288,100 | 284,200 | 287,000 | 3,569 |
| 2017/01/10 | 289,600 | 290,900 | 285,600 | 287,100 | 3,044 |
| 2017/01/06 | 292,800 | 293,900 | 286,900 | 289,400 | 4,975 |
| 2017/01/05 | 295,400 | 297,400 | 293,000 | 293,600 | 2,790 |
| 2017/01/04 | 295,600 | 295,600 | 292,200 | 295,400 | 2,681 |