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 |
|---|---|---|---|---|---|
| 2018/12/28 | 245,400 | 246,400 | 244,600 | 245,700 | 4,874 |
| 2018/12/27 | 246,200 | 246,600 | 244,900 | 245,400 | 5,345 |
| 2018/12/26 | 239,700 | 242,000 | 237,900 | 242,000 | 5,458 |
| 2018/12/25 | 240,900 | 241,000 | 234,900 | 238,800 | 5,715 |
| 2018/12/21 | 244,900 | 244,900 | 241,700 | 241,700 | 6,828 |
| 2018/12/20 | 245,800 | 246,700 | 243,400 | 243,800 | 5,802 |
| 2018/12/19 | 245,700 | 246,500 | 244,000 | 246,100 | 5,236 |
| 2018/12/18 | 248,000 | 248,000 | 245,700 | 246,700 | 3,660 |
| 2018/12/17 | 250,100 | 250,300 | 248,200 | 249,100 | 3,545 |
| 2018/12/14 | 251,700 | 251,800 | 247,300 | 250,100 | 7,800 |
| 2018/12/13 | 247,600 | 250,100 | 247,500 | 250,000 | 3,344 |
| 2018/12/12 | 246,100 | 249,300 | 246,100 | 248,400 | 4,830 |
| 2018/12/11 | 246,200 | 246,200 | 244,300 | 246,000 | 6,925 |
| 2018/12/10 | 252,100 | 252,300 | 246,600 | 247,000 | 7,893 |
| 2018/12/07 | 252,600 | 254,600 | 252,000 | 254,600 | 6,397 |
| 2018/12/06 | 253,600 | 254,100 | 251,200 | 253,900 | 4,169 |
| 2018/12/05 | 254,100 | 255,800 | 253,500 | 254,700 | 3,220 |
| 2018/12/04 | 256,900 | 257,000 | 254,400 | 255,200 | 4,455 |
| 2018/12/03 | 259,600 | 259,600 | 254,000 | 255,900 | 4,762 |
| 2018/11/30 | 257,900 | 259,600 | 254,300 | 257,300 | 28,419 |
| 2018/11/29 | 260,200 | 260,900 | 256,700 | 257,900 | 7,071 |
| 2018/11/28 | 258,700 | 261,100 | 257,100 | 261,100 | 6,762 |
| 2018/11/27 | 254,800 | 257,900 | 252,900 | 257,400 | 6,597 |
| 2018/11/26 | 252,500 | 254,800 | 251,800 | 253,900 | 6,318 |
| 2018/11/22 | 250,900 | 252,100 | 249,700 | 250,500 | 5,427 |
| 2018/11/21 | 248,400 | 250,600 | 246,500 | 249,800 | 6,263 |
| 2018/11/20 | 251,500 | 251,600 | 248,300 | 248,400 | 4,714 |
| 2018/11/19 | 247,500 | 252,100 | 246,700 | 252,100 | 5,228 |
| 2018/11/16 | 248,000 | 249,200 | 245,900 | 246,800 | 5,014 |
| 2018/11/15 | 246,400 | 248,000 | 246,000 | 248,000 | 5,545 |
| 2018/11/14 | 247,700 | 248,400 | 245,200 | 246,700 | 7,050 |
| 2018/11/13 | 246,800 | 247,600 | 245,200 | 246,000 | 5,873 |
| 2018/11/12 | 247,300 | 249,700 | 246,800 | 247,700 | 6,720 |
| 2018/11/09 | 252,200 | 252,200 | 247,000 | 247,200 | 5,105 |
| 2018/11/08 | 253,900 | 254,900 | 250,900 | 252,300 | 4,596 |
| 2018/11/07 | 251,500 | 253,700 | 251,400 | 253,000 | 3,755 |
| 2018/11/06 | 250,600 | 252,300 | 250,400 | 251,400 | 3,274 |
| 2018/11/05 | 250,900 | 251,600 | 250,000 | 250,500 | 2,946 |
| 2018/11/02 | 248,900 | 252,400 | 248,900 | 250,900 | 4,036 |
| 2018/11/01 | 248,900 | 252,600 | 247,400 | 249,300 | 4,531 |
| 2018/10/31 | 247,100 | 247,900 | 245,500 | 247,000 | 6,351 |
| 2018/10/30 | 245,300 | 248,300 | 244,900 | 246,800 | 6,042 |
| 2018/10/29 | 246,800 | 247,800 | 244,700 | 245,900 | 5,174 |
| 2018/10/26 | 249,200 | 250,200 | 246,400 | 247,300 | 6,569 |
| 2018/10/25 | 250,400 | 250,900 | 248,400 | 249,100 | 5,709 |
| 2018/10/24 | 252,500 | 254,000 | 251,700 | 252,200 | 3,342 |
| 2018/10/23 | 253,100 | 253,500 | 251,600 | 251,600 | 7,025 |
| 2018/10/22 | 254,000 | 255,300 | 253,600 | 254,000 | 2,769 |
| 2018/10/19 | 255,200 | 255,200 | 252,700 | 253,600 | 7,053 |
| 2018/10/18 | 259,100 | 259,100 | 256,100 | 256,900 | 3,803 |
| 2018/10/17 | 256,600 | 258,300 | 255,300 | 256,700 | 3,909 |
| 2018/10/16 | 254,900 | 256,400 | 254,600 | 255,900 | 4,027 |
| 2018/10/15 | 255,500 | 256,200 | 253,900 | 253,900 | 5,540 |
| 2018/10/12 | 257,000 | 258,300 | 255,200 | 255,300 | 3,510 |
| 2018/10/11 | 255,000 | 257,500 | 254,800 | 256,400 | 3,241 |
| 2018/10/10 | 259,000 | 259,600 | 256,800 | 258,700 | 2,580 |
| 2018/10/09 | 255,800 | 258,700 | 254,800 | 258,200 | 5,369 |
| 2018/10/05 | 254,800 | 255,600 | 254,000 | 255,000 | 3,536 |
| 2018/10/04 | 258,100 | 258,700 | 254,800 | 255,700 | 6,570 |
| 2018/10/03 | 260,000 | 260,400 | 258,300 | 258,400 | 2,728 |
| 2018/10/02 | 258,900 | 260,900 | 258,300 | 259,700 | 2,913 |
| 2018/10/01 | 259,100 | 260,600 | 258,000 | 259,200 | 2,581 |
| 2018/09/28 | 260,200 | 260,800 | 258,200 | 259,900 | 5,409 |
| 2018/09/27 | 260,100 | 261,200 | 259,000 | 260,100 | 4,374 |
| 2018/09/26 | 257,700 | 260,900 | 257,500 | 260,700 | 4,454 |
| 2018/09/25 | 254,000 | 257,400 | 254,000 | 257,400 | 5,922 |
| 2018/09/21 | 255,000 | 257,300 | 254,000 | 254,000 | 15,801 |
| 2018/09/20 | 257,700 | 259,400 | 254,100 | 254,200 | 6,192 |
| 2018/09/19 | 255,800 | 257,700 | 255,500 | 256,300 | 6,701 |
| 2018/09/18 | 253,300 | 255,500 | 252,800 | 254,000 | 6,323 |
| 2018/09/14 | 253,300 | 259,900 | 252,800 | 253,100 | 6,122 |
| 2018/09/13 | 252,900 | 254,100 | 252,600 | 253,500 | 3,357 |
| 2018/09/12 | 254,800 | 254,900 | 252,400 | 253,600 | 3,376 |
| 2018/09/11 | 254,100 | 255,400 | 253,400 | 254,100 | 4,627 |
| 2018/09/10 | 255,300 | 256,400 | 254,200 | 254,300 | 4,941 |
| 2018/09/07 | 257,000 | 258,400 | 255,200 | 255,200 | 5,517 |
| 2018/09/06 | 256,000 | 257,000 | 255,100 | 256,400 | 4,313 |
| 2018/09/05 | 256,800 | 258,600 | 256,500 | 257,100 | 4,541 |
| 2018/09/04 | 256,800 | 258,300 | 255,700 | 256,800 | 3,664 |
| 2018/09/03 | 256,600 | 258,900 | 255,500 | 256,900 | 4,376 |
| 2018/08/31 | 258,300 | 259,800 | 257,600 | 257,600 | 7,133 |
| 2018/08/30 | 259,400 | 260,700 | 258,100 | 259,800 | 5,028 |
| 2018/08/29 | 260,300 | 261,200 | 257,700 | 259,200 | 5,378 |
| 2018/08/28 | 263,600 | 264,100 | 262,200 | 262,900 | 5,199 |
| 2018/08/27 | 265,300 | 266,100 | 262,900 | 263,300 | 3,958 |
| 2018/08/24 | 265,100 | 266,900 | 263,400 | 265,000 | 5,407 |
| 2018/08/23 | 269,400 | 269,500 | 264,800 | 264,800 | 4,452 |
| 2018/08/22 | 266,700 | 269,700 | 266,500 | 269,600 | 4,362 |
| 2018/08/21 | 268,900 | 269,300 | 266,400 | 266,600 | 3,766 |
| 2018/08/20 | 266,200 | 269,000 | 264,600 | 269,000 | 4,103 |
| 2018/08/17 | 267,200 | 268,900 | 266,200 | 267,100 | 4,246 |
| 2018/08/16 | 267,300 | 268,200 | 264,900 | 267,500 | 8,589 |
| 2018/08/15 | 269,400 | 269,400 | 268,000 | 268,100 | 3,721 |
| 2018/08/14 | 266,700 | 270,100 | 265,800 | 269,800 | 5,313 |
| 2018/08/13 | 268,000 | 268,500 | 266,700 | 266,700 | 3,878 |
| 2018/08/10 | 269,000 | 269,600 | 266,900 | 268,000 | 3,918 |
| 2018/08/09 | 271,300 | 271,300 | 268,500 | 269,400 | 4,092 |
| 2018/08/08 | 269,200 | 272,400 | 269,100 | 271,900 | 3,346 |
| 2018/08/07 | 270,500 | 271,300 | 268,100 | 270,200 | 3,462 |
| 2018/08/06 | 271,000 | 272,400 | 270,600 | 271,500 | 2,464 |
| 2018/08/03 | 271,600 | 273,300 | 270,800 | 271,600 | 4,590 |
| 2018/08/02 | 271,200 | 274,600 | 270,000 | 270,800 | 6,199 |
| 2018/08/01 | 276,000 | 278,400 | 272,400 | 272,400 | 8,417 |
| 2018/07/31 | 275,000 | 277,200 | 271,800 | 276,000 | 10,799 |
| 2018/07/30 | 270,100 | 275,900 | 269,300 | 275,700 | 17,600 |
| 2018/07/27 | 269,900 | 273,000 | 269,100 | 271,500 | 6,538 |
| 2018/07/26 | 266,500 | 268,300 | 265,200 | 268,200 | 4,933 |
| 2018/07/25 | 265,900 | 267,500 | 263,900 | 264,700 | 5,635 |
| 2018/07/24 | 266,000 | 268,800 | 263,300 | 263,300 | 6,781 |
| 2018/07/23 | 270,500 | 270,900 | 265,600 | 265,900 | 4,117 |
| 2018/07/20 | 268,600 | 271,300 | 268,200 | 270,100 | 4,169 |
| 2018/07/19 | 268,000 | 268,400 | 266,500 | 267,200 | 2,420 |
| 2018/07/18 | 271,800 | 271,800 | 267,200 | 269,100 | 2,856 |
| 2018/07/17 | 266,400 | 268,400 | 265,500 | 266,800 | 4,363 |
| 2018/07/13 | 267,700 | 267,900 | 266,100 | 267,500 | 3,730 |
| 2018/07/12 | 266,100 | 269,600 | 266,100 | 267,100 | 4,457 |
| 2018/07/11 | 264,600 | 267,500 | 264,600 | 266,900 | 3,766 |
| 2018/07/10 | 268,700 | 268,700 | 264,600 | 264,700 | 5,955 |
| 2018/07/09 | 266,300 | 271,700 | 266,000 | 269,300 | 5,376 |
| 2018/07/06 | 265,200 | 267,300 | 264,400 | 266,300 | 4,596 |
| 2018/07/05 | 265,000 | 265,500 | 263,400 | 265,200 | 5,917 |
| 2018/07/04 | 263,600 | 265,700 | 261,900 | 265,400 | 5,525 |
| 2018/07/03 | 263,400 | 265,400 | 263,100 | 264,100 | 4,378 |
| 2018/07/02 | 263,900 | 266,800 | 262,600 | 262,700 | 4,688 |
| 2018/06/29 | 265,700 | 267,000 | 262,400 | 262,900 | 5,169 |
| 2018/06/28 | 267,400 | 267,400 | 263,300 | 264,400 | 4,091 |
| 2018/06/27 | 268,200 | 268,400 | 264,100 | 267,000 | 7,231 |
| 2018/06/26 | 262,300 | 268,300 | 261,800 | 268,200 | 9,712 |
| 2018/06/25 | 264,200 | 264,200 | 260,200 | 260,200 | 4,415 |
| 2018/06/22 | 262,300 | 264,900 | 261,800 | 264,200 | 5,376 |
| 2018/06/21 | 260,700 | 262,700 | 259,800 | 262,100 | 3,814 |
| 2018/06/20 | 259,200 | 261,300 | 258,200 | 258,900 | 2,860 |
| 2018/06/19 | 259,500 | 260,200 | 255,800 | 259,200 | 3,899 |
| 2018/06/18 | 261,900 | 263,600 | 259,900 | 260,300 | 3,107 |
| 2018/06/15 | 262,400 | 263,800 | 260,400 | 261,900 | 8,399 |
| 2018/06/14 | 261,900 | 262,800 | 260,900 | 262,600 | 3,451 |
| 2018/06/13 | 261,400 | 263,500 | 261,400 | 261,800 | 2,912 |
| 2018/06/12 | 261,800 | 263,500 | 260,400 | 261,500 | 3,798 |
| 2018/06/11 | 262,200 | 264,600 | 261,600 | 261,600 | 2,413 |
| 2018/06/08 | 261,500 | 264,900 | 261,500 | 263,200 | 5,115 |
| 2018/06/07 | 260,000 | 263,100 | 259,500 | 261,500 | 4,886 |
| 2018/06/06 | 259,700 | 261,700 | 257,500 | 259,400 | 4,114 |
| 2018/06/05 | 259,000 | 260,100 | 257,900 | 259,700 | 2,845 |
| 2018/06/04 | 256,200 | 258,200 | 255,400 | 257,600 | 3,345 |
| 2018/06/01 | 258,200 | 258,400 | 254,200 | 254,300 | 6,497 |
| 2018/05/31 | 259,500 | 260,800 | 256,200 | 256,600 | 17,406 |
| 2018/05/30 | 258,200 | 261,100 | 256,900 | 259,600 | 8,802 |
| 2018/05/29 | 261,500 | 264,700 | 261,400 | 261,500 | 5,987 |
| 2018/05/28 | 264,200 | 264,500 | 260,600 | 262,600 | 6,263 |
| 2018/05/25 | 266,500 | 266,600 | 263,900 | 265,600 | 3,200 |
| 2018/05/24 | 265,200 | 267,300 | 265,100 | 266,100 | 4,213 |
| 2018/05/23 | 265,600 | 266,800 | 264,200 | 265,200 | 4,309 |
| 2018/05/22 | 264,800 | 267,300 | 263,300 | 266,000 | 6,038 |
| 2018/05/21 | 262,300 | 266,900 | 261,300 | 266,200 | 5,020 |
| 2018/05/18 | 263,600 | 264,000 | 261,100 | 263,800 | 3,550 |
| 2018/05/17 | 260,200 | 263,400 | 260,100 | 263,300 | 3,508 |
| 2018/05/16 | 260,200 | 261,700 | 259,900 | 260,200 | 3,133 |
| 2018/05/15 | 258,700 | 261,800 | 258,500 | 260,200 | 3,750 |
| 2018/05/14 | 258,100 | 260,800 | 258,100 | 260,100 | 2,338 |
| 2018/05/11 | 260,300 | 262,700 | 258,700 | 259,400 | 6,104 |
| 2018/05/10 | 260,100 | 261,900 | 257,000 | 261,600 | 5,012 |
| 2018/05/09 | 263,800 | 263,900 | 259,600 | 260,600 | 5,079 |
| 2018/05/08 | 261,200 | 263,900 | 260,000 | 263,800 | 5,689 |
| 2018/05/07 | 260,000 | 262,900 | 259,000 | 261,300 | 5,029 |
| 2018/05/02 | 259,200 | 260,900 | 258,200 | 259,100 | 3,364 |
| 2018/05/01 | 261,500 | 262,600 | 259,500 | 259,900 | 3,797 |
| 2018/04/27 | 259,600 | 261,400 | 259,100 | 261,000 | 3,414 |
| 2018/04/26 | 260,200 | 261,100 | 258,900 | 260,900 | 2,803 |
| 2018/04/25 | 260,600 | 260,600 | 258,600 | 260,300 | 3,354 |
| 2018/04/24 | 260,500 | 260,800 | 257,800 | 260,800 | 3,887 |
| 2018/04/23 | 257,300 | 260,500 | 256,500 | 260,500 | 4,859 |
| 2018/04/20 | 257,900 | 259,100 | 256,400 | 258,600 | 3,811 |
| 2018/04/19 | 255,200 | 257,900 | 253,200 | 257,900 | 6,271 |
| 2018/04/18 | 254,700 | 256,000 | 253,000 | 256,000 | 5,438 |
| 2018/04/17 | 253,800 | 254,700 | 251,700 | 253,000 | 6,743 |
| 2018/04/16 | 256,500 | 256,500 | 253,400 | 254,100 | 5,385 |
| 2018/04/13 | 256,100 | 258,300 | 253,800 | 254,000 | 5,543 |
| 2018/04/12 | 258,600 | 259,100 | 254,800 | 258,000 | 7,091 |
| 2018/04/11 | 258,800 | 259,300 | 256,500 | 257,800 | 4,202 |
| 2018/04/10 | 257,100 | 261,200 | 256,200 | 258,900 | 6,599 |
| 2018/04/09 | 254,800 | 258,800 | 253,900 | 256,700 | 7,190 |
| 2018/04/06 | 254,900 | 255,600 | 252,600 | 252,700 | 6,780 |
| 2018/04/05 | 256,900 | 257,700 | 255,000 | 256,900 | 4,886 |
| 2018/04/04 | 256,400 | 258,500 | 255,800 | 255,900 | 6,570 |
| 2018/04/03 | 253,400 | 257,600 | 253,400 | 257,400 | 5,730 |
| 2018/04/02 | 253,600 | 255,900 | 253,100 | 254,400 | 4,960 |
| 2018/03/30 | 256,000 | 257,400 | 253,700 | 254,600 | 4,990 |
| 2018/03/29 | 254,900 | 256,400 | 253,800 | 256,400 | 8,674 |
| 2018/03/28 | 254,000 | 254,100 | 251,700 | 253,600 | 7,863 |
| 2018/03/27 | 251,600 | 256,200 | 250,100 | 254,600 | 13,540 |
| 2018/03/26 | 248,000 | 251,000 | 247,500 | 249,700 | 9,737 |
| 2018/03/23 | 244,800 | 250,500 | 244,300 | 250,400 | 17,516 |
| 2018/03/22 | 245,500 | 249,500 | 244,800 | 248,700 | 19,078 |
| 2018/03/20 | 246,000 | 250,800 | 245,400 | 245,400 | 114,890 |
| 2018/03/19 | 247,200 | 251,200 | 247,000 | 249,500 | 57,475 |
| 2018/03/16 | 248,200 | 248,500 | 245,900 | 248,100 | 22,630 |
| 2018/03/15 | 245,200 | 249,900 | 245,200 | 249,000 | 23,723 |
| 2018/03/14 | 243,900 | 247,000 | 243,200 | 246,500 | 18,004 |
| 2018/03/13 | 241,600 | 244,700 | 241,100 | 244,000 | 43,294 |
| 2018/03/12 | 249,900 | 250,300 | 243,800 | 244,700 | 24,562 |
| 2018/03/09 | 255,100 | 255,100 | 250,400 | 250,400 | 5,848 |
| 2018/03/08 | 254,300 | 255,600 | 252,200 | 252,300 | 7,372 |
| 2018/03/07 | 251,700 | 255,600 | 251,700 | 254,200 | 4,762 |
| 2018/03/06 | 256,000 | 256,000 | 253,000 | 253,000 | 5,386 |
| 2018/03/05 | 253,900 | 254,800 | 251,700 | 252,800 | 4,401 |
| 2018/03/02 | 252,500 | 254,200 | 250,700 | 253,700 | 5,533 |
| 2018/03/01 | 255,100 | 255,200 | 251,300 | 251,300 | 7,356 |
| 2018/02/28 | 259,000 | 259,500 | 256,000 | 257,100 | 6,713 |
| 2018/02/27 | 262,500 | 263,400 | 259,200 | 260,300 | 3,724 |
| 2018/02/26 | 260,200 | 262,900 | 260,200 | 261,100 | 2,968 |
| 2018/02/23 | 266,100 | 266,100 | 262,500 | 264,200 | 5,605 |
| 2018/02/22 | 268,000 | 269,100 | 263,100 | 263,300 | 6,642 |
| 2018/02/21 | 267,600 | 270,000 | 264,500 | 266,100 | 4,842 |
| 2018/02/20 | 265,400 | 268,800 | 265,100 | 267,600 | 6,188 |
| 2018/02/19 | 259,600 | 264,200 | 259,600 | 264,200 | 4,401 |
| 2018/02/16 | 256,500 | 262,800 | 256,500 | 259,400 | 5,023 |
| 2018/02/15 | 252,400 | 264,000 | 252,400 | 256,500 | 5,428 |
| 2018/02/14 | 253,700 | 256,300 | 253,000 | 254,900 | 6,063 |
| 2018/02/13 | 258,000 | 259,500 | 254,300 | 255,700 | 6,336 |
| 2018/02/09 | 253,300 | 256,400 | 252,500 | 254,700 | 6,301 |
| 2018/02/08 | 252,700 | 259,500 | 252,100 | 258,400 | 5,003 |
| 2018/02/07 | 254,800 | 257,200 | 250,800 | 250,800 | 7,527 |
| 2018/02/06 | 258,000 | 259,600 | 251,200 | 251,800 | 9,320 |
| 2018/02/05 | 267,200 | 267,300 | 263,800 | 265,200 | 6,073 |
| 2018/02/02 | 269,500 | 272,500 | 269,300 | 270,100 | 5,115 |
| 2018/02/01 | 270,400 | 270,900 | 267,200 | 269,200 | 6,331 |
| 2018/01/31 | 266,600 | 268,200 | 264,400 | 268,200 | 6,746 |
| 2018/01/30 | 268,500 | 269,500 | 267,100 | 267,100 | 3,409 |
| 2018/01/29 | 270,300 | 271,100 | 268,100 | 268,900 | 4,129 |
| 2018/01/26 | 271,000 | 271,900 | 270,000 | 270,000 | 3,629 |
| 2018/01/25 | 272,900 | 277,700 | 270,000 | 270,400 | 8,118 |
| 2018/01/24 | 270,000 | 272,900 | 269,800 | 272,700 | 4,333 |
| 2018/01/23 | 269,800 | 271,300 | 268,200 | 271,300 | 5,158 |
| 2018/01/22 | 268,500 | 269,500 | 266,700 | 269,400 | 4,277 |
| 2018/01/19 | 270,400 | 272,000 | 267,900 | 269,400 | 4,567 |
| 2018/01/18 | 268,700 | 273,400 | 268,700 | 271,300 | 6,374 |
| 2018/01/17 | 266,000 | 269,800 | 266,000 | 268,700 | 5,097 |
| 2018/01/16 | 268,300 | 268,700 | 265,300 | 267,000 | 5,267 |
| 2018/01/15 | 265,800 | 269,600 | 265,700 | 268,300 | 4,798 |
| 2018/01/12 | 268,700 | 268,700 | 265,200 | 266,300 | 4,722 |
| 2018/01/11 | 268,800 | 269,900 | 267,100 | 267,600 | 5,016 |
| 2018/01/10 | 270,900 | 270,900 | 267,600 | 268,800 | 4,201 |
| 2018/01/09 | 267,800 | 271,300 | 267,500 | 271,100 | 3,526 |
| 2018/01/05 | 269,800 | 269,900 | 266,800 | 267,100 | 2,305 |
| 2018/01/04 | 268,700 | 269,000 | 265,800 | 269,000 | 3,501 |