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 |
|---|---|---|---|---|---|
| 2019/12/30 | 285,600 | 286,000 | 282,700 | 283,600 | 5,267 |
| 2019/12/27 | 287,400 | 287,600 | 284,100 | 285,400 | 3,874 |
| 2019/12/26 | 285,200 | 287,100 | 284,100 | 287,100 | 3,350 |
| 2019/12/25 | 282,500 | 285,600 | 281,700 | 284,800 | 2,824 |
| 2019/12/24 | 280,700 | 283,300 | 280,700 | 282,400 | 2,107 |
| 2019/12/23 | 279,000 | 281,500 | 278,900 | 280,900 | 2,301 |
| 2019/12/20 | 281,300 | 281,300 | 278,200 | 278,200 | 6,647 |
| 2019/12/19 | 280,000 | 281,500 | 279,700 | 281,000 | 3,115 |
| 2019/12/18 | 281,600 | 282,200 | 279,500 | 279,500 | 7,261 |
| 2019/12/17 | 282,800 | 283,600 | 280,900 | 281,500 | 7,329 |
| 2019/12/16 | 286,000 | 287,100 | 284,200 | 284,800 | 3,774 |
| 2019/12/13 | 289,000 | 290,900 | 284,300 | 286,000 | 10,637 |
| 2019/12/12 | 291,100 | 292,200 | 289,800 | 291,000 | 4,437 |
| 2019/12/11 | 295,000 | 295,600 | 291,200 | 292,000 | 5,583 |
| 2019/12/10 | 294,600 | 296,000 | 293,400 | 296,000 | 3,243 |
| 2019/12/09 | 295,600 | 295,700 | 293,700 | 294,700 | 2,388 |
| 2019/12/06 | 294,900 | 296,900 | 294,300 | 295,600 | 4,966 |
| 2019/12/05 | 295,100 | 296,800 | 293,500 | 294,900 | 4,291 |
| 2019/12/04 | 295,300 | 299,900 | 295,000 | 295,100 | 3,681 |
| 2019/12/03 | 296,400 | 297,900 | 293,900 | 295,100 | 4,606 |
| 2019/12/02 | 299,000 | 299,700 | 295,100 | 296,400 | 5,377 |
| 2019/11/29 | 303,000 | 303,000 | 299,100 | 299,400 | 3,413 |
| 2019/11/28 | 305,500 | 305,500 | 299,300 | 302,500 | 3,492 |
| 2019/11/27 | 301,500 | 305,500 | 299,800 | 305,500 | 4,485 |
| 2019/11/26 | 301,000 | 303,000 | 299,100 | 301,500 | 9,324 |
| 2019/11/25 | 304,500 | 304,500 | 298,600 | 300,500 | 4,455 |
| 2019/11/22 | 300,500 | 302,500 | 299,200 | 301,000 | 4,713 |
| 2019/11/21 | 305,000 | 306,500 | 299,900 | 303,500 | 4,866 |
| 2019/11/20 | 303,000 | 305,500 | 300,000 | 305,000 | 6,330 |
| 2019/11/19 | 298,100 | 302,500 | 296,900 | 299,900 | 4,285 |
| 2019/11/18 | 296,900 | 297,100 | 294,700 | 297,100 | 4,440 |
| 2019/11/15 | 294,300 | 298,500 | 294,300 | 296,000 | 7,607 |
| 2019/11/14 | 292,900 | 295,400 | 290,300 | 293,200 | 10,259 |
| 2019/11/13 | 293,000 | 295,100 | 292,200 | 293,100 | 7,780 |
| 2019/11/12 | 300,500 | 300,500 | 294,300 | 295,000 | 9,793 |
| 2019/11/11 | 299,300 | 302,000 | 298,200 | 300,500 | 7,325 |
| 2019/11/08 | 307,000 | 311,500 | 301,000 | 301,000 | 9,269 |
| 2019/11/07 | 312,000 | 315,500 | 312,000 | 314,000 | 3,431 |
| 2019/11/06 | 316,000 | 317,000 | 310,000 | 312,000 | 6,249 |
| 2019/11/05 | 317,000 | 317,500 | 313,500 | 316,000 | 4,144 |
| 2019/11/01 | 318,000 | 320,000 | 316,000 | 317,500 | 3,465 |
| 2019/10/31 | 318,500 | 320,500 | 313,500 | 314,500 | 5,086 |
| 2019/10/30 | 316,000 | 317,500 | 313,500 | 314,500 | 3,671 |
| 2019/10/29 | 315,000 | 318,500 | 312,000 | 318,000 | 4,190 |
| 2019/10/28 | 313,500 | 313,500 | 310,000 | 311,000 | 3,207 |
| 2019/10/25 | 314,500 | 315,500 | 311,000 | 313,000 | 3,051 |
| 2019/10/24 | 315,000 | 316,500 | 312,500 | 313,000 | 3,832 |
| 2019/10/23 | 316,000 | 317,000 | 313,500 | 315,000 | 4,680 |
| 2019/10/21 | 315,000 | 317,500 | 313,500 | 317,500 | 3,490 |
| 2019/10/18 | 316,000 | 317,000 | 312,500 | 314,500 | 3,424 |
| 2019/10/17 | 317,000 | 319,000 | 313,000 | 315,500 | 5,589 |
| 2019/10/16 | 312,000 | 315,500 | 310,000 | 315,000 | 4,756 |
| 2019/10/15 | 311,500 | 314,500 | 310,000 | 312,000 | 4,166 |
| 2019/10/11 | 309,000 | 313,500 | 309,000 | 311,500 | 4,517 |
| 2019/10/10 | 312,000 | 314,000 | 310,000 | 311,000 | 5,458 |
| 2019/10/09 | 310,500 | 315,000 | 310,000 | 314,000 | 5,083 |
| 2019/10/08 | 305,500 | 312,500 | 301,500 | 309,500 | 7,124 |
| 2019/10/07 | 307,000 | 309,500 | 306,000 | 306,000 | 4,184 |
| 2019/10/04 | 304,000 | 307,000 | 303,000 | 306,500 | 3,639 |
| 2019/10/03 | 300,000 | 304,000 | 298,300 | 302,500 | 3,662 |
| 2019/10/02 | 300,500 | 302,000 | 298,400 | 301,500 | 7,135 |
| 2019/10/01 | 302,000 | 303,000 | 297,900 | 301,000 | 9,176 |
| 2019/09/30 | 306,500 | 307,500 | 300,500 | 304,000 | 5,538 |
| 2019/09/27 | 305,000 | 306,500 | 303,000 | 306,500 | 4,297 |
| 2019/09/26 | 303,000 | 306,500 | 302,000 | 304,500 | 4,726 |
| 2019/09/25 | 297,900 | 304,000 | 296,900 | 303,000 | 3,624 |
| 2019/09/24 | 297,000 | 298,000 | 295,000 | 296,600 | 6,412 |
| 2019/09/20 | 294,500 | 298,100 | 293,900 | 296,500 | 15,930 |
| 2019/09/19 | 291,500 | 295,900 | 291,100 | 294,800 | 5,618 |
| 2019/09/18 | 291,200 | 292,400 | 290,100 | 292,300 | 5,260 |
| 2019/09/17 | 294,700 | 294,800 | 292,200 | 292,600 | 6,466 |
| 2019/09/13 | 292,500 | 294,900 | 291,600 | 294,900 | 8,146 |
| 2019/09/12 | 291,400 | 294,400 | 291,400 | 294,400 | 9,005 |
| 2019/09/11 | 292,500 | 294,800 | 289,600 | 293,300 | 9,280 |
| 2019/09/10 | 293,500 | 295,400 | 292,400 | 292,800 | 8,492 |
| 2019/09/09 | 290,800 | 293,400 | 290,100 | 293,400 | 6,903 |
| 2019/09/06 | 292,900 | 293,500 | 290,500 | 292,500 | 8,233 |
| 2019/09/05 | 290,100 | 292,700 | 289,800 | 292,000 | 11,629 |
| 2019/09/04 | 284,500 | 290,000 | 284,300 | 289,400 | 10,151 |
| 2019/09/03 | 282,000 | 284,000 | 281,800 | 284,000 | 5,962 |
| 2019/09/02 | 280,500 | 282,000 | 280,300 | 282,000 | 7,143 |
| 2019/08/30 | 278,000 | 281,500 | 276,900 | 280,400 | 11,211 |
| 2019/08/29 | 275,000 | 276,400 | 274,100 | 275,800 | 7,177 |
| 2019/08/28 | 278,900 | 280,800 | 278,800 | 280,800 | 6,579 |
| 2019/08/27 | 280,900 | 280,900 | 278,400 | 279,000 | 6,921 |
| 2019/08/26 | 279,400 | 281,600 | 278,500 | 280,400 | 5,463 |
| 2019/08/23 | 279,000 | 280,200 | 277,800 | 279,000 | 6,340 |
| 2019/08/22 | 279,100 | 279,700 | 278,400 | 278,600 | 3,353 |
| 2019/08/21 | 278,800 | 279,000 | 277,500 | 278,400 | 5,902 |
| 2019/08/20 | 278,500 | 279,900 | 278,300 | 278,600 | 5,450 |
| 2019/08/19 | 274,400 | 278,400 | 274,000 | 276,600 | 7,121 |
| 2019/08/16 | 267,300 | 273,200 | 267,300 | 272,100 | 8,027 |
| 2019/08/15 | 266,100 | 268,500 | 266,100 | 267,700 | 6,991 |
| 2019/08/14 | 266,400 | 266,800 | 265,800 | 266,300 | 4,881 |
| 2019/08/13 | 265,900 | 267,500 | 265,700 | 266,000 | 5,176 |
| 2019/08/09 | 266,400 | 267,100 | 263,900 | 265,500 | 9,653 |
| 2019/08/08 | 267,000 | 267,000 | 264,500 | 264,700 | 8,500 |
| 2019/08/07 | 266,000 | 269,100 | 265,100 | 265,600 | 10,276 |
| 2019/08/06 | 264,800 | 265,500 | 262,000 | 265,100 | 10,662 |
| 2019/08/05 | 266,000 | 266,700 | 265,000 | 266,600 | 6,938 |
| 2019/08/02 | 265,500 | 266,000 | 264,800 | 265,300 | 7,882 |
| 2019/08/01 | 266,000 | 266,400 | 264,500 | 266,000 | 6,703 |
| 2019/07/31 | 267,400 | 268,300 | 265,900 | 266,500 | 9,438 |
| 2019/07/30 | 267,200 | 268,000 | 266,800 | 267,100 | 4,545 |
| 2019/07/29 | 269,500 | 269,700 | 266,700 | 266,700 | 6,297 |
| 2019/07/26 | 269,300 | 269,400 | 267,900 | 269,400 | 4,479 |
| 2019/07/25 | 271,500 | 271,500 | 268,800 | 269,000 | 3,486 |
| 2019/07/24 | 271,600 | 271,800 | 270,100 | 270,900 | 3,736 |
| 2019/07/23 | 271,900 | 272,100 | 270,500 | 271,600 | 3,535 |
| 2019/07/22 | 272,300 | 272,300 | 270,700 | 271,800 | 3,118 |
| 2019/07/19 | 271,300 | 272,800 | 270,500 | 272,300 | 3,305 |
| 2019/07/18 | 272,300 | 273,400 | 271,500 | 271,600 | 4,438 |
| 2019/07/17 | 274,900 | 274,900 | 272,000 | 273,300 | 4,287 |
| 2019/07/16 | 271,000 | 274,800 | 270,300 | 274,200 | 8,815 |
| 2019/07/12 | 273,600 | 273,800 | 270,700 | 271,000 | 5,854 |
| 2019/07/11 | 273,500 | 274,400 | 272,500 | 274,400 | 4,932 |
| 2019/07/10 | 272,300 | 273,500 | 272,100 | 273,500 | 3,695 |
| 2019/07/09 | 271,200 | 273,900 | 271,200 | 273,000 | 4,775 |
| 2019/07/08 | 272,800 | 274,400 | 271,100 | 272,000 | 5,562 |
| 2019/07/05 | 270,500 | 273,100 | 270,500 | 272,500 | 4,276 |
| 2019/07/04 | 268,000 | 271,500 | 267,600 | 270,000 | 5,536 |
| 2019/07/03 | 265,500 | 268,600 | 265,400 | 267,800 | 7,267 |
| 2019/07/02 | 263,800 | 265,200 | 263,300 | 265,000 | 6,815 |
| 2019/07/01 | 261,500 | 264,100 | 261,300 | 263,100 | 5,321 |
| 2019/06/28 | 259,800 | 261,500 | 259,300 | 260,100 | 8,194 |
| 2019/06/27 | 257,400 | 259,600 | 255,900 | 259,300 | 7,443 |
| 2019/06/26 | 257,400 | 259,500 | 256,900 | 258,100 | 6,014 |
| 2019/06/25 | 255,600 | 257,800 | 255,100 | 257,500 | 4,411 |
| 2019/06/24 | 255,700 | 256,500 | 255,000 | 255,000 | 3,598 |
| 2019/06/21 | 255,600 | 257,000 | 255,600 | 256,400 | 8,153 |
| 2019/06/20 | 256,800 | 258,000 | 255,800 | 256,200 | 5,525 |
| 2019/06/19 | 255,900 | 256,100 | 254,200 | 255,500 | 4,734 |
| 2019/06/18 | 256,400 | 256,900 | 254,400 | 254,600 | 6,741 |
| 2019/06/17 | 256,200 | 257,000 | 255,300 | 256,300 | 4,496 |
| 2019/06/14 | 252,700 | 257,700 | 252,700 | 257,100 | 8,912 |
| 2019/06/13 | 256,200 | 256,800 | 254,800 | 255,500 | 9,041 |
| 2019/06/12 | 257,700 | 257,800 | 255,800 | 257,700 | 5,390 |
| 2019/06/11 | 256,900 | 257,700 | 256,000 | 257,000 | 5,320 |
| 2019/06/10 | 260,200 | 260,800 | 256,100 | 256,700 | 9,199 |
| 2019/06/07 | 257,800 | 260,800 | 257,700 | 260,000 | 6,472 |
| 2019/06/06 | 256,000 | 257,500 | 255,500 | 256,500 | 5,883 |
| 2019/06/05 | 256,000 | 256,900 | 255,200 | 256,300 | 7,922 |
| 2019/06/04 | 251,400 | 256,900 | 251,000 | 255,400 | 8,659 |
| 2019/06/03 | 255,900 | 256,500 | 251,300 | 252,500 | 9,927 |
| 2019/05/31 | 258,500 | 259,800 | 256,000 | 256,600 | 13,193 |
| 2019/05/30 | 259,800 | 260,100 | 257,600 | 258,700 | 9,009 |
| 2019/05/29 | 258,000 | 260,000 | 257,700 | 259,200 | 7,100 |
| 2019/05/28 | 257,000 | 258,300 | 256,800 | 258,000 | 9,013 |
| 2019/05/27 | 255,100 | 258,100 | 254,900 | 256,800 | 5,790 |
| 2019/05/24 | 254,100 | 255,000 | 253,500 | 254,900 | 2,888 |
| 2019/05/23 | 252,300 | 254,800 | 252,300 | 254,700 | 4,821 |
| 2019/05/22 | 253,800 | 253,800 | 252,300 | 252,500 | 4,205 |
| 2019/05/21 | 255,300 | 255,900 | 252,900 | 253,000 | 6,381 |
| 2019/05/20 | 254,600 | 256,200 | 254,500 | 255,900 | 6,783 |
| 2019/05/17 | 255,500 | 257,100 | 254,600 | 255,500 | 6,282 |
| 2019/05/16 | 254,600 | 255,300 | 253,600 | 255,000 | 6,258 |
| 2019/05/15 | 252,700 | 254,800 | 252,400 | 254,500 | 4,392 |
| 2019/05/14 | 250,800 | 253,400 | 250,400 | 253,000 | 4,773 |
| 2019/05/13 | 253,200 | 254,200 | 251,400 | 252,100 | 3,371 |
| 2019/05/10 | 251,900 | 254,100 | 251,600 | 253,300 | 5,012 |
| 2019/05/09 | 252,400 | 252,500 | 251,000 | 251,600 | 3,906 |
| 2019/05/08 | 252,800 | 253,000 | 250,900 | 252,200 | 4,762 |
| 2019/05/07 | 254,900 | 255,300 | 252,600 | 252,700 | 4,235 |
| 2019/04/26 | 254,900 | 255,600 | 254,000 | 255,500 | 4,992 |
| 2019/04/25 | 254,900 | 255,600 | 252,700 | 254,000 | 5,717 |
| 2019/04/24 | 253,400 | 254,800 | 252,500 | 254,800 | 5,661 |
| 2019/04/23 | 252,600 | 253,000 | 251,500 | 252,700 | 5,110 |
| 2019/04/22 | 251,800 | 252,600 | 251,000 | 251,600 | 3,032 |
| 2019/04/19 | 252,000 | 252,700 | 251,000 | 251,500 | 4,339 |
| 2019/04/18 | 251,500 | 252,300 | 250,300 | 251,800 | 5,401 |
| 2019/04/17 | 252,300 | 252,400 | 250,200 | 250,900 | 5,721 |
| 2019/04/16 | 249,400 | 251,900 | 249,100 | 251,800 | 7,323 |
| 2019/04/15 | 248,800 | 249,400 | 248,200 | 249,200 | 6,159 |
| 2019/04/12 | 248,100 | 248,900 | 247,300 | 248,800 | 6,025 |
| 2019/04/11 | 247,400 | 247,900 | 246,000 | 247,900 | 5,647 |
| 2019/04/10 | 246,500 | 247,400 | 245,900 | 247,400 | 6,511 |
| 2019/04/09 | 247,400 | 248,500 | 244,600 | 246,000 | 10,007 |
| 2019/04/08 | 246,400 | 246,700 | 244,700 | 246,700 | 5,410 |
| 2019/04/05 | 245,400 | 246,100 | 245,200 | 246,100 | 5,210 |
| 2019/04/04 | 243,000 | 245,200 | 242,700 | 245,100 | 7,204 |
| 2019/04/03 | 243,700 | 244,200 | 241,800 | 242,500 | 10,365 |
| 2019/04/02 | 244,600 | 245,500 | 242,900 | 245,000 | 9,208 |
| 2019/04/01 | 245,700 | 245,700 | 241,700 | 244,800 | 12,539 |
| 2019/03/29 | 248,000 | 248,900 | 245,700 | 245,700 | 8,907 |
| 2019/03/28 | 247,600 | 247,600 | 245,600 | 245,900 | 6,297 |
| 2019/03/27 | 245,400 | 248,100 | 245,000 | 248,000 | 10,772 |
| 2019/03/26 | 243,900 | 245,500 | 243,600 | 245,000 | 7,061 |
| 2019/03/25 | 243,400 | 244,300 | 242,900 | 243,100 | 8,650 |
| 2019/03/22 | 243,700 | 244,500 | 243,200 | 243,400 | 10,182 |
| 2019/03/20 | 243,800 | 243,800 | 242,300 | 242,900 | 8,255 |
| 2019/03/19 | 243,600 | 244,200 | 242,800 | 243,300 | 7,650 |
| 2019/03/18 | 244,000 | 245,300 | 243,800 | 244,200 | 6,431 |
| 2019/03/15 | 243,600 | 244,800 | 243,000 | 244,800 | 11,418 |
| 2019/03/14 | 242,800 | 243,800 | 242,200 | 243,800 | 6,729 |
| 2019/03/13 | 242,400 | 243,400 | 241,800 | 243,400 | 4,736 |
| 2019/03/12 | 243,500 | 244,300 | 242,600 | 242,900 | 6,496 |
| 2019/03/11 | 241,900 | 243,000 | 241,400 | 242,700 | 5,808 |
| 2019/03/08 | 243,000 | 244,400 | 241,300 | 241,700 | 12,129 |
| 2019/03/07 | 244,000 | 245,800 | 242,700 | 243,000 | 12,015 |
| 2019/03/06 | 245,600 | 246,000 | 244,100 | 244,100 | 12,761 |
| 2019/03/05 | 245,700 | 247,200 | 245,400 | 246,100 | 16,370 |
| 2019/03/04 | 245,900 | 246,900 | 244,000 | 244,000 | 61,148 |
| 2019/03/01 | 248,600 | 249,300 | 247,100 | 247,200 | 34,365 |
| 2019/02/28 | 248,600 | 249,900 | 248,200 | 248,400 | 14,061 |
| 2019/02/27 | 250,300 | 251,400 | 248,500 | 248,800 | 14,996 |
| 2019/02/26 | 250,000 | 251,300 | 249,700 | 250,600 | 14,339 |
| 2019/02/25 | 256,000 | 256,300 | 255,000 | 255,900 | 10,438 |
| 2019/02/22 | 253,400 | 256,000 | 253,200 | 255,300 | 13,166 |
| 2019/02/21 | 256,000 | 256,400 | 254,200 | 254,600 | 24,216 |
| 2019/02/20 | 257,300 | 257,400 | 256,100 | 256,100 | 13,811 |
| 2019/02/19 | 256,300 | 257,900 | 256,300 | 257,800 | 7,550 |
| 2019/02/18 | 256,700 | 257,600 | 255,500 | 255,500 | 3,991 |
| 2019/02/15 | 256,000 | 257,300 | 255,400 | 256,500 | 4,212 |
| 2019/02/14 | 258,900 | 259,200 | 256,900 | 257,500 | 6,455 |
| 2019/02/13 | 256,400 | 259,000 | 256,000 | 258,200 | 6,644 |
| 2019/02/12 | 253,800 | 257,400 | 253,800 | 255,700 | 9,640 |
| 2019/02/08 | 256,500 | 258,300 | 256,200 | 257,000 | 7,492 |
| 2019/02/07 | 259,000 | 260,000 | 256,000 | 256,500 | 6,034 |
| 2019/02/06 | 259,900 | 261,100 | 258,500 | 258,800 | 4,202 |
| 2019/02/05 | 259,200 | 261,400 | 258,000 | 259,900 | 6,208 |
| 2019/02/04 | 259,600 | 259,900 | 257,800 | 258,100 | 3,964 |
| 2019/02/01 | 257,000 | 259,700 | 256,200 | 257,400 | 6,254 |
| 2019/01/31 | 255,600 | 257,300 | 255,300 | 256,200 | 7,612 |
| 2019/01/30 | 257,000 | 257,700 | 254,300 | 254,500 | 6,212 |
| 2019/01/29 | 252,600 | 256,600 | 252,400 | 255,900 | 8,103 |
| 2019/01/28 | 252,200 | 252,800 | 251,700 | 252,300 | 2,820 |
| 2019/01/25 | 251,600 | 252,900 | 250,100 | 252,100 | 5,502 |
| 2019/01/24 | 247,500 | 250,100 | 246,900 | 249,300 | 4,330 |
| 2019/01/23 | 249,700 | 249,700 | 247,000 | 247,100 | 5,851 |
| 2019/01/22 | 249,900 | 250,200 | 248,600 | 249,700 | 3,057 |
| 2019/01/21 | 250,100 | 251,700 | 249,500 | 250,100 | 2,550 |
| 2019/01/18 | 250,500 | 251,600 | 249,500 | 250,100 | 3,856 |
| 2019/01/17 | 249,600 | 252,400 | 248,900 | 251,500 | 4,028 |
| 2019/01/16 | 245,500 | 249,700 | 245,400 | 249,300 | 4,206 |
| 2019/01/15 | 250,000 | 250,600 | 245,900 | 246,400 | 3,830 |
| 2019/01/11 | 247,300 | 249,500 | 247,300 | 249,000 | 4,999 |
| 2019/01/10 | 246,000 | 247,500 | 245,800 | 246,600 | 3,058 |
| 2019/01/09 | 246,600 | 247,100 | 245,700 | 247,000 | 3,933 |
| 2019/01/08 | 245,800 | 248,500 | 244,500 | 244,500 | 6,259 |
| 2019/01/07 | 244,100 | 246,600 | 242,500 | 245,100 | 5,355 |
| 2019/01/04 | 239,200 | 243,300 | 239,200 | 241,400 | 6,528 |