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 |
|---|---|---|---|---|---|
| 2020/12/30 | 254,400 | 256,300 | 253,700 | 255,200 | 3,931 |
| 2020/12/29 | 252,500 | 254,600 | 252,300 | 254,400 | 3,915 |
| 2020/12/28 | 250,000 | 254,500 | 250,000 | 254,500 | 5,549 |
| 2020/12/25 | 252,600 | 254,100 | 250,600 | 250,600 | 3,602 |
| 2020/12/24 | 251,400 | 252,500 | 250,100 | 251,300 | 3,758 |
| 2020/12/23 | 250,400 | 255,300 | 249,400 | 252,600 | 8,513 |
| 2020/12/22 | 249,100 | 250,700 | 249,000 | 249,500 | 3,255 |
| 2020/12/21 | 252,000 | 252,800 | 249,000 | 249,100 | 4,078 |
| 2020/12/18 | 255,000 | 255,000 | 248,500 | 249,800 | 24,338 |
| 2020/12/17 | 250,700 | 253,800 | 249,900 | 252,600 | 6,513 |
| 2020/12/16 | 249,700 | 250,600 | 248,800 | 249,500 | 4,374 |
| 2020/12/15 | 249,800 | 250,700 | 247,800 | 248,700 | 7,915 |
| 2020/12/14 | 248,600 | 248,900 | 246,000 | 246,500 | 4,826 |
| 2020/12/11 | 245,000 | 247,400 | 244,700 | 246,400 | 11,565 |
| 2020/12/10 | 247,000 | 247,000 | 244,200 | 245,100 | 5,340 |
| 2020/12/09 | 245,000 | 246,700 | 244,100 | 245,400 | 4,243 |
| 2020/12/08 | 243,100 | 245,900 | 242,000 | 245,000 | 6,195 |
| 2020/12/07 | 244,800 | 246,300 | 240,600 | 240,600 | 10,596 |
| 2020/12/04 | 245,400 | 245,500 | 243,400 | 243,800 | 6,040 |
| 2020/12/03 | 243,800 | 244,800 | 243,100 | 243,800 | 5,101 |
| 2020/12/02 | 248,500 | 248,600 | 243,400 | 243,400 | 7,206 |
| 2020/12/01 | 250,000 | 250,800 | 246,300 | 249,000 | 11,845 |
| 2020/11/30 | 245,700 | 251,300 | 243,600 | 251,300 | 38,800 |
| 2020/11/27 | 244,300 | 245,900 | 242,100 | 245,500 | 7,961 |
| 2020/11/26 | 242,900 | 244,800 | 241,600 | 244,800 | 6,050 |
| 2020/11/25 | 245,200 | 245,600 | 242,200 | 242,800 | 8,202 |
| 2020/11/24 | 245,700 | 245,900 | 242,000 | 243,300 | 7,835 |
| 2020/11/20 | 246,000 | 246,000 | 240,500 | 242,400 | 9,994 |
| 2020/11/19 | 242,100 | 243,000 | 240,000 | 241,500 | 9,735 |
| 2020/11/18 | 243,300 | 244,900 | 242,400 | 242,400 | 5,531 |
| 2020/11/17 | 244,800 | 245,600 | 242,200 | 243,300 | 4,539 |
| 2020/11/16 | 247,300 | 248,000 | 244,500 | 244,500 | 6,121 |
| 2020/11/13 | 245,900 | 248,300 | 244,100 | 247,300 | 6,723 |
| 2020/11/12 | 248,000 | 248,500 | 244,600 | 244,600 | 4,972 |
| 2020/11/11 | 248,700 | 251,900 | 245,900 | 248,500 | 9,431 |
| 2020/11/10 | 246,500 | 249,200 | 243,300 | 244,500 | 9,828 |
| 2020/11/09 | 243,000 | 244,900 | 241,600 | 243,000 | 7,637 |
| 2020/11/06 | 243,400 | 245,400 | 242,200 | 242,300 | 6,909 |
| 2020/11/05 | 243,500 | 247,000 | 242,500 | 246,700 | 7,384 |
| 2020/11/04 | 243,700 | 246,900 | 242,400 | 244,100 | 4,300 |
| 2020/11/02 | 241,100 | 242,300 | 240,100 | 241,300 | 4,086 |
| 2020/10/30 | 246,500 | 246,800 | 241,000 | 241,900 | 6,497 |
| 2020/10/29 | 241,000 | 247,700 | 240,200 | 246,000 | 7,074 |
| 2020/10/28 | 244,600 | 245,000 | 241,000 | 241,800 | 5,328 |
| 2020/10/27 | 246,100 | 247,700 | 244,300 | 244,600 | 6,656 |
| 2020/10/26 | 248,400 | 248,400 | 244,700 | 244,700 | 7,524 |
| 2020/10/23 | 246,900 | 249,700 | 246,200 | 248,700 | 4,438 |
| 2020/10/22 | 248,300 | 249,900 | 246,300 | 247,200 | 5,012 |
| 2020/10/21 | 250,200 | 250,800 | 247,500 | 248,000 | 5,121 |
| 2020/10/20 | 253,400 | 254,500 | 250,200 | 250,200 | 5,226 |
| 2020/10/19 | 254,200 | 256,400 | 250,600 | 253,100 | 7,604 |
| 2020/10/16 | 258,000 | 259,000 | 254,800 | 254,800 | 6,015 |
| 2020/10/15 | 260,300 | 260,300 | 257,300 | 258,000 | 6,372 |
| 2020/10/14 | 261,600 | 262,200 | 259,600 | 260,800 | 3,223 |
| 2020/10/13 | 262,500 | 264,300 | 260,700 | 261,800 | 3,667 |
| 2020/10/12 | 263,800 | 264,900 | 262,600 | 262,700 | 2,084 |
| 2020/10/09 | 265,000 | 265,300 | 262,800 | 262,900 | 4,922 |
| 2020/10/08 | 267,600 | 270,300 | 264,700 | 265,000 | 5,265 |
| 2020/10/07 | 270,500 | 271,500 | 266,800 | 267,500 | 5,561 |
| 2020/10/06 | 268,200 | 270,700 | 266,500 | 270,500 | 4,587 |
| 2020/10/05 | 267,800 | 270,300 | 267,700 | 268,100 | 4,660 |
| 2020/10/02 | 268,400 | 271,400 | 264,900 | 266,100 | 5,330 |
| 2020/09/30 | 270,000 | 271,900 | 266,500 | 269,000 | 8,070 |
| 2020/09/29 | 267,900 | 273,700 | 267,100 | 268,800 | 5,795 |
| 2020/09/28 | 267,400 | 269,100 | 263,700 | 267,400 | 6,451 |
| 2020/09/25 | 268,300 | 269,700 | 264,700 | 266,800 | 7,536 |
| 2020/09/24 | 264,200 | 265,700 | 261,300 | 264,300 | 9,491 |
| 2020/09/23 | 268,000 | 274,300 | 264,200 | 265,200 | 9,477 |
| 2020/09/18 | 277,000 | 277,200 | 268,000 | 268,000 | 25,015 |
| 2020/09/17 | 275,700 | 276,200 | 272,500 | 272,800 | 6,527 |
| 2020/09/16 | 274,500 | 276,600 | 270,100 | 276,200 | 5,288 |
| 2020/09/15 | 270,200 | 271,400 | 265,900 | 269,500 | 4,954 |
| 2020/09/14 | 264,000 | 266,000 | 262,100 | 264,700 | 4,158 |
| 2020/09/11 | 264,000 | 264,400 | 261,600 | 262,900 | 9,410 |
| 2020/09/10 | 264,700 | 266,300 | 262,700 | 265,500 | 8,822 |
| 2020/09/09 | 262,900 | 265,600 | 261,000 | 261,000 | 5,540 |
| 2020/09/08 | 267,000 | 267,600 | 262,900 | 262,900 | 6,558 |
| 2020/09/07 | 271,500 | 271,600 | 264,600 | 265,000 | 8,361 |
| 2020/09/04 | 272,000 | 275,600 | 272,000 | 273,500 | 3,474 |
| 2020/09/03 | 273,400 | 276,000 | 272,100 | 275,800 | 4,828 |
| 2020/09/02 | 274,000 | 275,400 | 270,900 | 273,600 | 3,898 |
| 2020/09/01 | 277,000 | 277,700 | 271,900 | 271,900 | 7,078 |
| 2020/08/31 | 280,600 | 282,200 | 274,500 | 277,000 | 9,579 |
| 2020/08/28 | 279,800 | 280,200 | 276,600 | 279,400 | 7,864 |
| 2020/08/27 | 279,800 | 283,300 | 278,700 | 283,300 | 9,730 |
| 2020/08/26 | 284,500 | 285,800 | 279,600 | 279,800 | 6,176 |
| 2020/08/25 | 288,000 | 288,000 | 284,300 | 284,500 | 4,323 |
| 2020/08/24 | 286,800 | 288,400 | 285,100 | 286,300 | 4,293 |
| 2020/08/21 | 281,000 | 287,200 | 280,500 | 286,500 | 9,695 |
| 2020/08/20 | 280,300 | 283,400 | 279,600 | 281,700 | 4,428 |
| 2020/08/19 | 282,400 | 284,500 | 280,300 | 280,300 | 4,301 |
| 2020/08/18 | 283,000 | 284,900 | 281,000 | 284,900 | 4,084 |
| 2020/08/17 | 285,400 | 285,400 | 281,200 | 281,200 | 4,558 |
| 2020/08/14 | 285,000 | 285,800 | 281,700 | 283,300 | 5,129 |
| 2020/08/13 | 283,100 | 285,400 | 282,600 | 284,300 | 6,008 |
| 2020/08/12 | 282,200 | 282,800 | 278,500 | 281,900 | 5,633 |
| 2020/08/11 | 282,500 | 283,100 | 279,500 | 279,500 | 5,720 |
| 2020/08/07 | 279,500 | 282,700 | 278,600 | 279,200 | 5,409 |
| 2020/08/06 | 281,800 | 283,400 | 279,300 | 279,500 | 6,043 |
| 2020/08/05 | 279,000 | 280,300 | 276,900 | 280,100 | 7,485 |
| 2020/08/04 | 276,000 | 278,800 | 274,800 | 278,800 | 4,336 |
| 2020/08/03 | 272,600 | 279,200 | 272,600 | 273,200 | 5,765 |
| 2020/07/31 | 272,100 | 275,700 | 268,300 | 274,700 | 10,098 |
| 2020/07/30 | 277,400 | 279,700 | 271,900 | 273,200 | 8,375 |
| 2020/07/29 | 277,800 | 279,700 | 276,200 | 279,200 | 6,090 |
| 2020/07/28 | 275,300 | 280,000 | 274,100 | 279,600 | 4,768 |
| 2020/07/27 | 274,200 | 278,000 | 271,000 | 277,100 | 7,922 |
| 2020/07/22 | 270,900 | 274,200 | 270,000 | 273,000 | 9,584 |
| 2020/07/21 | 274,100 | 276,600 | 273,100 | 273,900 | 6,884 |
| 2020/07/20 | 278,800 | 279,800 | 272,300 | 275,000 | 6,239 |
| 2020/07/17 | 277,000 | 278,500 | 273,600 | 277,100 | 5,106 |
| 2020/07/16 | 278,100 | 279,000 | 273,000 | 275,900 | 7,495 |
| 2020/07/15 | 276,000 | 279,600 | 275,200 | 279,000 | 8,934 |
| 2020/07/14 | 277,600 | 280,900 | 277,600 | 279,500 | 5,069 |
| 2020/07/13 | 278,100 | 282,000 | 277,500 | 277,600 | 6,566 |
| 2020/07/10 | 278,200 | 279,600 | 275,700 | 275,700 | 6,432 |
| 2020/07/09 | 273,400 | 276,500 | 271,000 | 276,000 | 6,105 |
| 2020/07/08 | 267,000 | 275,900 | 266,700 | 273,600 | 5,857 |
| 2020/07/07 | 261,500 | 270,400 | 261,500 | 270,400 | 5,093 |
| 2020/07/06 | 266,400 | 266,400 | 262,400 | 262,400 | 4,054 |
| 2020/07/03 | 261,200 | 265,100 | 260,600 | 262,700 | 3,352 |
| 2020/07/02 | 265,000 | 266,200 | 261,300 | 263,400 | 5,670 |
| 2020/07/01 | 254,200 | 262,000 | 254,200 | 262,000 | 5,452 |
| 2020/06/30 | 257,300 | 258,500 | 252,200 | 254,000 | 7,715 |
| 2020/06/29 | 260,400 | 260,400 | 252,100 | 252,300 | 8,408 |
| 2020/06/26 | 257,000 | 261,400 | 256,200 | 261,400 | 4,130 |
| 2020/06/25 | 258,800 | 259,400 | 255,700 | 256,900 | 5,791 |
| 2020/06/24 | 261,200 | 262,500 | 258,700 | 261,500 | 3,912 |
| 2020/06/23 | 260,800 | 262,500 | 259,200 | 261,400 | 3,493 |
| 2020/06/22 | 259,800 | 262,900 | 258,400 | 260,200 | 3,736 |
| 2020/06/19 | 266,600 | 266,600 | 259,100 | 259,100 | 7,853 |
| 2020/06/18 | 266,600 | 267,500 | 263,300 | 267,500 | 4,056 |
| 2020/06/17 | 263,700 | 268,500 | 262,200 | 268,500 | 4,849 |
| 2020/06/16 | 262,300 | 265,700 | 259,300 | 263,500 | 4,753 |
| 2020/06/15 | 267,400 | 268,500 | 256,100 | 256,100 | 7,016 |
| 2020/06/12 | 258,300 | 267,700 | 253,000 | 267,700 | 12,683 |
| 2020/06/11 | 254,900 | 260,700 | 253,900 | 260,000 | 5,844 |
| 2020/06/10 | 262,900 | 264,500 | 255,900 | 256,900 | 7,879 |
| 2020/06/09 | 264,600 | 266,800 | 260,700 | 261,200 | 5,399 |
| 2020/06/08 | 263,800 | 267,200 | 262,100 | 264,000 | 7,714 |
| 2020/06/05 | 270,000 | 270,000 | 260,900 | 261,900 | 6,277 |
| 2020/06/04 | 270,800 | 274,400 | 265,000 | 265,000 | 6,185 |
| 2020/06/03 | 270,000 | 271,500 | 266,200 | 270,400 | 8,736 |
| 2020/06/02 | 262,800 | 269,000 | 259,600 | 267,500 | 8,006 |
| 2020/06/01 | 265,000 | 265,100 | 257,800 | 258,400 | 6,063 |
| 2020/05/29 | 259,900 | 266,400 | 257,400 | 266,400 | 13,929 |
| 2020/05/28 | 261,700 | 263,800 | 257,900 | 260,400 | 6,296 |
| 2020/05/27 | 263,000 | 265,700 | 259,100 | 263,000 | 9,738 |
| 2020/05/26 | 262,800 | 264,000 | 257,900 | 260,400 | 7,655 |
| 2020/05/25 | 264,400 | 264,800 | 260,300 | 263,200 | 4,343 |
| 2020/05/22 | 267,000 | 268,400 | 260,600 | 263,600 | 5,192 |
| 2020/05/21 | 265,000 | 265,000 | 260,900 | 261,800 | 6,344 |
| 2020/05/20 | 259,800 | 262,600 | 258,200 | 262,600 | 6,563 |
| 2020/05/19 | 257,400 | 259,600 | 254,200 | 255,900 | 5,402 |
| 2020/05/18 | 243,900 | 256,100 | 243,300 | 250,800 | 5,291 |
| 2020/05/15 | 250,200 | 250,500 | 242,700 | 246,200 | 8,844 |
| 2020/05/14 | 252,700 | 256,400 | 248,400 | 248,400 | 7,153 |
| 2020/05/13 | 260,000 | 262,200 | 252,000 | 253,000 | 7,273 |
| 2020/05/12 | 259,400 | 266,200 | 258,500 | 263,500 | 6,188 |
| 2020/05/11 | 265,700 | 269,700 | 259,300 | 260,900 | 5,971 |
| 2020/05/08 | 254,100 | 265,700 | 251,600 | 264,800 | 11,628 |
| 2020/05/07 | 268,100 | 272,300 | 253,600 | 254,700 | 7,620 |
| 2020/05/01 | 260,500 | 265,100 | 258,500 | 260,100 | 3,925 |
| 2020/04/30 | 259,900 | 263,500 | 257,600 | 260,500 | 8,138 |
| 2020/04/28 | 264,400 | 264,900 | 255,600 | 258,200 | 6,198 |
| 2020/04/27 | 251,300 | 262,100 | 251,300 | 262,100 | 4,598 |
| 2020/04/24 | 258,500 | 262,400 | 250,000 | 251,800 | 13,813 |
| 2020/04/23 | 252,900 | 255,400 | 249,800 | 255,400 | 7,680 |
| 2020/04/22 | 247,700 | 254,100 | 244,200 | 250,800 | 9,415 |
| 2020/04/21 | 248,900 | 250,800 | 241,000 | 246,400 | 11,272 |
| 2020/04/20 | 245,000 | 251,800 | 243,700 | 248,900 | 7,862 |
| 2020/04/17 | 238,900 | 243,900 | 236,700 | 243,900 | 7,703 |
| 2020/04/16 | 239,100 | 242,800 | 233,600 | 239,900 | 7,546 |
| 2020/04/15 | 247,900 | 251,100 | 238,400 | 241,800 | 9,822 |
| 2020/04/14 | 249,100 | 249,400 | 243,500 | 245,500 | 6,633 |
| 2020/04/13 | 248,200 | 253,300 | 245,200 | 249,000 | 7,093 |
| 2020/04/10 | 249,100 | 250,600 | 242,500 | 249,600 | 9,227 |
| 2020/04/09 | 262,800 | 262,800 | 245,800 | 248,800 | 11,348 |
| 2020/04/08 | 257,600 | 262,500 | 246,900 | 259,000 | 13,232 |
| 2020/04/07 | 251,700 | 262,300 | 249,500 | 256,200 | 17,854 |
| 2020/04/06 | 256,900 | 264,500 | 245,200 | 246,700 | 11,427 |
| 2020/04/03 | 246,100 | 257,700 | 244,500 | 251,900 | 13,701 |
| 2020/04/02 | 250,900 | 254,700 | 238,100 | 248,500 | 14,705 |
| 2020/04/01 | 268,700 | 268,700 | 244,800 | 251,400 | 14,481 |
| 2020/03/31 | 256,800 | 269,800 | 249,400 | 263,700 | 19,973 |
| 2020/03/30 | 244,300 | 264,200 | 242,400 | 259,900 | 13,214 |
| 2020/03/27 | 268,300 | 269,100 | 244,700 | 252,500 | 17,702 |
| 2020/03/26 | 262,300 | 274,000 | 253,600 | 271,500 | 24,163 |
| 2020/03/25 | 262,500 | 268,500 | 248,700 | 262,600 | 19,885 |
| 2020/03/24 | 226,100 | 269,900 | 218,600 | 242,500 | 26,909 |
| 2020/03/23 | 197,100 | 221,100 | 189,900 | 221,100 | 32,277 |
| 2020/03/19 | 230,000 | 239,900 | 181,100 | 181,100 | 23,120 |
| 2020/03/18 | 244,900 | 252,400 | 230,900 | 231,100 | 22,577 |
| 2020/03/17 | 228,800 | 243,000 | 225,200 | 235,700 | 34,695 |
| 2020/03/16 | 248,800 | 256,100 | 232,500 | 234,500 | 25,010 |
| 2020/03/13 | 236,200 | 250,000 | 230,300 | 245,400 | 30,125 |
| 2020/03/12 | 260,800 | 263,600 | 255,000 | 259,500 | 23,071 |
| 2020/03/11 | 263,500 | 273,900 | 260,900 | 268,400 | 14,762 |
| 2020/03/10 | 255,900 | 261,400 | 244,200 | 259,600 | 23,589 |
| 2020/03/09 | 274,100 | 277,000 | 261,400 | 265,900 | 17,882 |
| 2020/03/06 | 284,000 | 284,000 | 278,600 | 280,800 | 14,092 |
| 2020/03/05 | 281,700 | 285,400 | 281,400 | 284,500 | 12,124 |
| 2020/03/04 | 277,500 | 282,300 | 276,900 | 280,200 | 19,053 |
| 2020/03/03 | 280,000 | 286,000 | 276,200 | 276,200 | 52,668 |
| 2020/03/02 | 265,000 | 278,500 | 264,000 | 278,500 | 35,122 |
| 2020/02/28 | 281,500 | 283,200 | 268,600 | 269,200 | 21,505 |
| 2020/02/27 | 285,800 | 291,100 | 285,800 | 287,300 | 21,671 |
| 2020/02/26 | 297,300 | 297,400 | 293,500 | 295,400 | 16,158 |
| 2020/02/25 | 293,500 | 299,300 | 292,100 | 297,700 | 13,610 |
| 2020/02/21 | 297,500 | 299,100 | 294,700 | 298,500 | 13,608 |
| 2020/02/20 | 296,900 | 299,900 | 296,700 | 298,300 | 18,167 |
| 2020/02/19 | 297,000 | 297,600 | 295,400 | 295,500 | 15,941 |
| 2020/02/18 | 296,000 | 297,300 | 294,900 | 297,000 | 7,891 |
| 2020/02/17 | 295,100 | 297,300 | 294,100 | 296,000 | 5,596 |
| 2020/02/14 | 293,500 | 295,000 | 291,800 | 295,000 | 3,047 |
| 2020/02/13 | 294,800 | 294,800 | 292,300 | 292,400 | 4,315 |
| 2020/02/12 | 291,500 | 294,200 | 290,300 | 294,100 | 6,423 |
| 2020/02/10 | 292,000 | 293,300 | 290,100 | 291,500 | 4,617 |
| 2020/02/07 | 289,300 | 291,400 | 289,000 | 291,000 | 3,408 |
| 2020/02/06 | 291,500 | 292,400 | 289,100 | 289,100 | 5,427 |
| 2020/02/05 | 291,200 | 292,600 | 289,400 | 289,700 | 4,793 |
| 2020/02/04 | 289,500 | 291,300 | 288,100 | 290,100 | 4,471 |
| 2020/02/03 | 289,500 | 292,700 | 288,200 | 289,500 | 7,579 |
| 2020/01/31 | 286,000 | 290,700 | 285,600 | 289,500 | 6,472 |
| 2020/01/30 | 284,700 | 286,300 | 284,000 | 285,600 | 4,676 |
| 2020/01/29 | 284,700 | 284,900 | 282,700 | 283,900 | 2,151 |
| 2020/01/28 | 283,000 | 284,900 | 281,800 | 283,300 | 2,345 |
| 2020/01/27 | 282,400 | 284,100 | 281,800 | 282,900 | 2,468 |
| 2020/01/24 | 281,600 | 283,800 | 280,500 | 283,300 | 6,055 |
| 2020/01/23 | 283,500 | 283,700 | 280,500 | 281,600 | 4,223 |
| 2020/01/22 | 281,300 | 283,500 | 280,700 | 283,200 | 3,211 |
| 2020/01/21 | 281,400 | 281,800 | 280,600 | 281,300 | 2,726 |
| 2020/01/20 | 280,100 | 281,000 | 279,200 | 280,900 | 2,263 |
| 2020/01/17 | 280,100 | 281,000 | 279,000 | 279,200 | 4,456 |
| 2020/01/16 | 278,500 | 280,200 | 278,100 | 279,800 | 3,254 |
| 2020/01/15 | 280,700 | 281,400 | 278,200 | 278,200 | 2,832 |
| 2020/01/14 | 280,000 | 283,500 | 279,700 | 280,900 | 2,914 |
| 2020/01/10 | 279,600 | 280,500 | 278,500 | 279,500 | 3,193 |
| 2020/01/09 | 280,400 | 281,900 | 278,000 | 279,700 | 6,233 |
| 2020/01/08 | 282,600 | 286,200 | 279,400 | 279,400 | 5,896 |
| 2020/01/07 | 284,800 | 284,900 | 281,200 | 281,900 | 4,875 |
| 2020/01/06 | 283,700 | 287,200 | 283,100 | 284,800 | 6,136 |