ジャパン・ホテル・リート投資法人(8985)の株価時系列情報
ジャパン・ホテル・リート投資法人(8985)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 191,199 | 193,999 | 189,999 | 193,499 | 43 |
| 2008/12/29 | 201,499 | 201,499 | 193,499 | 193,499 | 33 |
| 2008/12/26 | 191,199 | 199,999 | 188,199 | 198,499 | 72 |
| 2008/12/25 | 187,099 | 191,999 | 184,999 | 185,199 | 69 |
| 2008/12/24 | 186,199 | 190,999 | 183,499 | 187,099 | 82 |
| 2008/12/22 | 177,999 | 192,199 | 177,999 | 192,199 | 95 |
| 2008/12/19 | 166,099 | 178,999 | 166,099 | 174,999 | 95 |
| 2008/12/18 | 163,999 | 173,999 | 163,799 | 165,999 | 87 |
| 2008/12/17 | 182,099 | 185,099 | 163,999 | 165,199 | 96 |
| 2008/12/16 | 185,999 | 188,499 | 181,499 | 181,499 | 98 |
| 2008/12/15 | 169,999 | 185,999 | 166,999 | 185,999 | 124 |
| 2008/12/12 | 164,999 | 175,999 | 164,999 | 169,999 | 188 |
| 2008/12/11 | 169,999 | 184,999 | 169,999 | 174,799 | 251 |
| 2008/12/10 | 139,999 | 154,999 | 139,999 | 154,999 | 81 |
| 2008/12/09 | 122,199 | 138,099 | 122,100 | 135,000 | 133 |
| 2008/12/08 | 119,100 | 125,000 | 117,200 | 118,100 | 75 |
| 2008/12/05 | 120,000 | 120,099 | 117,000 | 117,099 | 139 |
| 2008/12/04 | 130,999 | 130,999 | 122,100 | 124,500 | 74 |
| 2008/12/03 | 130,500 | 133,999 | 126,000 | 131,499 | 105 |
| 2008/12/02 | 130,200 | 133,500 | 128,499 | 131,100 | 32 |
| 2008/12/01 | 135,000 | 138,999 | 129,999 | 132,000 | 148 |
| 2008/11/28 | 132,099 | 132,999 | 127,999 | 130,099 | 151 |
| 2008/11/27 | 125,199 | 129,999 | 125,000 | 126,000 | 108 |
| 2008/11/26 | 127,999 | 130,999 | 123,999 | 123,999 | 32 |
| 2008/11/25 | 125,199 | 129,999 | 123,999 | 123,999 | 95 |
| 2008/11/21 | 112,900 | 122,000 | 110,900 | 120,000 | 128 |
| 2008/11/20 | 110,000 | 115,800 | 104,100 | 113,700 | 117 |
| 2008/11/19 | 115,899 | 115,899 | 111,100 | 111,600 | 51 |
| 2008/11/18 | 114,900 | 117,999 | 111,000 | 115,899 | 84 |
| 2008/11/17 | 109,000 | 114,500 | 100,000 | 114,500 | 132 |
| 2008/11/14 | 110,000 | 112,100 | 106,000 | 109,000 | 84 |
| 2008/11/13 | 111,000 | 114,000 | 107,000 | 109,000 | 114 |
| 2008/11/12 | 108,100 | 110,000 | 105,000 | 109,000 | 56 |
| 2008/11/11 | 103,000 | 109,500 | 103,000 | 107,500 | 78 |
| 2008/11/10 | 102,400 | 109,700 | 102,400 | 105,000 | 82 |
| 2008/11/07 | 96,200 | 101,000 | 95,000 | 99,700 | 72 |
| 2008/11/06 | 99,700 | 102,200 | 97,000 | 98,200 | 89 |
| 2008/11/05 | 107,300 | 110,000 | 100,100 | 100,200 | 210 |
| 2008/11/04 | 106,800 | 109,500 | 98,200 | 103,300 | 340 |
| 2008/10/31 | 104,900 | 105,000 | 97,500 | 105,000 | 109 |
| 2008/10/30 | 85,000 | 95,000 | 83,500 | 95,000 | 113 |
| 2008/10/29 | 86,200 | 86,500 | 82,000 | 85,000 | 195 |
| 2008/10/28 | 90,000 | 90,000 | 81,000 | 82,100 | 112 |
| 2008/10/27 | 104,500 | 105,000 | 85,000 | 89,000 | 191 |
| 2008/10/24 | 112,000 | 112,000 | 99,500 | 102,500 | 103 |
| 2008/10/23 | 104,100 | 115,000 | 98,000 | 110,000 | 170 |
| 2008/10/22 | 110,200 | 127,399 | 109,400 | 114,100 | 370 |
| 2008/10/21 | 107,400 | 107,400 | 106,100 | 107,400 | 185 |
| 2008/10/20 | 92,200 | 101,000 | 92,200 | 97,400 | 124 |
| 2008/10/17 | 96,900 | 96,900 | 89,000 | 91,000 | 161 |
| 2008/10/16 | 90,900 | 91,300 | 90,900 | 90,900 | 156 |
| 2008/10/15 | 122,900 | 123,300 | 110,900 | 110,900 | 162 |
| 2008/10/14 | 131,100 | 140,799 | 123,999 | 130,899 | 212 |
| 2008/10/09 | 159,799 | 179,999 | 154,499 | 173,099 | 163 |
| 2008/10/08 | 156,099 | 161,999 | 154,999 | 161,099 | 89 |
| 2008/10/07 | 152,099 | 166,999 | 152,099 | 161,599 | 144 |
| 2008/10/06 | 198,799 | 199,999 | 162,799 | 172,999 | 150 |
| 2008/10/03 | 228,999 | 228,999 | 191,899 | 192,799 | 180 |
| 2008/10/02 | 243,999 | 243,999 | 227,899 | 231,899 | 114 |
| 2008/10/01 | 242,999 | 251,099 | 239,899 | 239,999 | 49 |
| 2008/09/30 | 237,299 | 245,999 | 230,099 | 241,999 | 100 |
| 2008/09/29 | 247,499 | 252,799 | 245,099 | 245,299 | 98 |
| 2008/09/26 | 254,099 | 259,799 | 247,099 | 247,499 | 42 |
| 2008/09/25 | 251,999 | 254,999 | 249,899 | 251,599 | 116 |
| 2008/09/24 | 268,799 | 277,799 | 262,899 | 272,999 | 170 |
| 2008/09/22 | 264,199 | 268,799 | 262,999 | 268,799 | 129 |
| 2008/09/19 | 259,999 | 264,899 | 256,999 | 264,499 | 85 |
| 2008/09/18 | 264,899 | 264,899 | 239,999 | 256,499 | 199 |
| 2008/09/17 | 271,799 | 272,999 | 264,999 | 267,999 | 91 |
| 2008/09/16 | 239,999 | 261,099 | 239,999 | 261,099 | 130 |
| 2008/09/12 | 276,899 | 276,899 | 252,999 | 254,299 | 352 |
| 2008/09/11 | 274,999 | 279,999 | 259,999 | 264,499 | 216 |
| 2008/09/10 | 253,999 | 267,499 | 251,999 | 267,499 | 35 |
| 2008/09/09 | 251,099 | 273,999 | 251,099 | 253,999 | 68 |
| 2008/09/08 | 244,999 | 250,999 | 243,999 | 250,999 | 87 |
| 2008/09/05 | 239,999 | 240,999 | 239,899 | 240,499 | 60 |
| 2008/09/04 | 242,499 | 242,499 | 239,499 | 241,999 | 53 |
| 2008/09/03 | 241,999 | 244,999 | 239,399 | 242,499 | 24 |
| 2008/09/02 | 238,199 | 241,999 | 237,999 | 241,999 | 81 |
| 2008/09/01 | 239,999 | 246,999 | 237,099 | 237,299 | 107 |
| 2008/08/29 | 243,999 | 243,999 | 236,599 | 243,999 | 156 |
| 2008/08/28 | 236,099 | 236,999 | 233,999 | 236,999 | 160 |
| 2008/08/27 | 244,999 | 245,099 | 236,999 | 236,999 | 137 |
| 2008/08/26 | 244,999 | 248,999 | 240,399 | 240,999 | 100 |
| 2008/08/25 | 249,799 | 252,699 | 241,799 | 245,999 | 283 |
| 2008/08/22 | 242,499 | 249,499 | 239,499 | 249,399 | 115 |
| 2008/08/21 | 254,999 | 259,099 | 241,999 | 249,999 | 35 |
| 2008/08/20 | 259,999 | 264,999 | 257,999 | 261,999 | 36 |
| 2008/08/19 | 264,999 | 264,999 | 258,999 | 259,999 | 43 |
| 2008/08/18 | 264,999 | 265,999 | 261,099 | 261,199 | 44 |
| 2008/08/15 | 266,999 | 276,999 | 264,999 | 264,999 | 15 |
| 2008/08/14 | 271,099 | 271,099 | 260,199 | 264,199 | 141 |
| 2008/08/13 | 286,799 | 286,999 | 275,099 | 275,099 | 101 |
| 2008/08/12 | 284,999 | 284,999 | 280,999 | 284,999 | 53 |
| 2008/08/11 | 289,999 | 289,999 | 285,099 | 289,099 | 15 |
| 2008/08/08 | 293,299 | 293,899 | 287,899 | 289,999 | 44 |
| 2008/08/07 | 293,299 | 294,699 | 293,199 | 293,199 | 9 |
| 2008/08/06 | 299,999 | 299,999 | 297,999 | 297,999 | 9 |
| 2008/08/05 | 299,999 | 300,999 | 294,999 | 298,599 | 14 |
| 2008/08/04 | 294,999 | 299,299 | 294,999 | 298,999 | 15 |
| 2008/08/01 | 303,999 | 303,999 | 295,299 | 299,999 | 8 |
| 2008/07/31 | 292,999 | 303,999 | 292,999 | 303,999 | 18 |
| 2008/07/30 | 293,199 | 296,999 | 293,199 | 293,999 | 16 |
| 2008/07/29 | 299,999 | 299,999 | 295,099 | 295,099 | 15 |
| 2008/07/28 | 308,999 | 308,999 | 299,099 | 300,999 | 10 |
| 2008/07/25 | 299,999 | 304,999 | 299,999 | 304,999 | 17 |
| 2008/07/24 | 307,999 | 307,999 | 298,999 | 299,999 | 20 |
| 2008/07/23 | 288,099 | 294,999 | 288,099 | 294,999 | 14 |
| 2008/07/22 | 302,999 | 302,999 | 287,999 | 287,999 | 27 |
| 2008/07/18 | 290,999 | 294,999 | 290,999 | 294,999 | 21 |
| 2008/07/17 | 299,999 | 299,999 | 291,999 | 294,999 | 26 |
| 2008/07/16 | 287,999 | 319,999 | 287,999 | 314,999 | 49 |
| 2008/07/15 | 290,999 | 291,999 | 288,999 | 288,999 | 27 |
| 2008/07/14 | 292,999 | 295,999 | 291,999 | 291,999 | 41 |
| 2008/07/11 | 298,999 | 299,999 | 296,999 | 296,999 | 23 |
| 2008/07/10 | 297,999 | 300,999 | 294,999 | 294,999 | 98 |
| 2008/07/09 | 297,999 | 301,999 | 296,999 | 300,999 | 70 |
| 2008/07/08 | 304,999 | 304,999 | 295,999 | 296,999 | 175 |
| 2008/07/07 | 304,999 | 305,999 | 300,999 | 305,999 | 83 |
| 2008/07/04 | 305,999 | 309,999 | 300,999 | 302,999 | 32 |
| 2008/07/03 | 304,999 | 309,999 | 302,999 | 304,999 | 63 |
| 2008/07/02 | 304,999 | 309,999 | 302,999 | 304,999 | 267 |
| 2008/07/01 | 322,999 | 322,999 | 309,999 | 316,999 | 46 |
| 2008/06/30 | 304,999 | 322,999 | 304,999 | 322,999 | 70 |
| 2008/06/27 | 321,999 | 322,999 | 303,999 | 305,999 | 88 |
| 2008/06/26 | 319,999 | 327,999 | 318,999 | 321,999 | 24 |
| 2008/06/25 | 325,999 | 329,999 | 320,999 | 321,999 | 27 |
| 2008/06/24 | 314,999 | 325,999 | 310,999 | 325,999 | 33 |
| 2008/06/23 | 311,999 | 315,999 | 307,999 | 315,999 | 63 |
| 2008/06/20 | 304,999 | 309,999 | 303,999 | 305,999 | 53 |
| 2008/06/19 | 304,999 | 307,999 | 302,999 | 305,999 | 93 |
| 2008/06/18 | 301,999 | 306,999 | 301,999 | 306,999 | 253 |
| 2008/06/17 | 310,999 | 310,999 | 299,999 | 301,999 | 277 |
| 2008/06/16 | 333,999 | 335,999 | 306,999 | 311,999 | 570 |
| 2008/06/13 | 329,999 | 332,999 | 326,999 | 332,999 | 28 |
| 2008/06/12 | 314,999 | 330,999 | 314,999 | 326,999 | 50 |
| 2008/06/11 | 321,999 | 321,999 | 319,999 | 319,999 | 170 |
| 2008/06/10 | 323,999 | 324,999 | 320,999 | 320,999 | 27 |
| 2008/06/09 | 323,999 | 323,999 | 320,999 | 320,999 | 76 |
| 2008/06/06 | 328,999 | 329,999 | 324,999 | 325,999 | 23 |
| 2008/06/05 | 334,999 | 334,999 | 328,999 | 328,999 | 26 |
| 2008/06/04 | 333,999 | 334,999 | 332,999 | 332,999 | 17 |
| 2008/06/03 | 334,999 | 334,999 | 333,999 | 333,999 | 43 |
| 2008/06/02 | 333,999 | 337,999 | 333,999 | 335,999 | 40 |
| 2008/05/30 | 335,999 | 337,999 | 334,999 | 334,999 | 17 |
| 2008/05/29 | 334,999 | 335,999 | 327,999 | 335,999 | 185 |
| 2008/05/28 | 342,999 | 342,999 | 332,999 | 336,999 | 184 |
| 2008/05/27 | 345,999 | 345,999 | 332,999 | 332,999 | 149 |
| 2008/05/26 | 346,999 | 350,999 | 345,999 | 345,999 | 20 |
| 2008/05/23 | 349,999 | 353,999 | 346,999 | 346,999 | 88 |
| 2008/05/22 | 346,999 | 351,999 | 345,999 | 347,999 | 63 |
| 2008/05/21 | 346,999 | 348,999 | 346,999 | 347,999 | 74 |
| 2008/05/20 | 350,999 | 351,999 | 344,999 | 348,999 | 223 |
| 2008/05/19 | 361,999 | 361,999 | 357,999 | 357,999 | 137 |
| 2008/05/16 | 364,999 | 364,999 | 359,999 | 362,999 | 175 |
| 2008/05/15 | 365,999 | 366,999 | 362,999 | 362,999 | 121 |
| 2008/05/14 | 363,999 | 367,998 | 362,999 | 365,999 | 55 |
| 2008/05/13 | 365,999 | 368,999 | 362,999 | 364,999 | 55 |
| 2008/05/12 | 374,999 | 374,999 | 365,999 | 365,999 | 63 |
| 2008/05/09 | 367,998 | 368,999 | 359,999 | 364,999 | 89 |
| 2008/05/08 | 369,999 | 369,999 | 363,999 | 366,999 | 115 |
| 2008/05/07 | 374,999 | 376,998 | 370,998 | 372,999 | 107 |
| 2008/05/02 | 373,998 | 388,998 | 373,998 | 374,999 | 61 |
| 2008/05/01 | 374,999 | 375,999 | 371,999 | 374,999 | 48 |
| 2008/04/30 | 380,998 | 385,998 | 375,999 | 377,998 | 99 |
| 2008/04/28 | 385,998 | 390,998 | 378,999 | 380,998 | 58 |
| 2008/04/25 | 390,998 | 391,998 | 386,998 | 390,998 | 15 |
| 2008/04/24 | 379,998 | 396,998 | 379,998 | 395,998 | 40 |
| 2008/04/23 | 379,998 | 379,998 | 378,999 | 378,999 | 13 |
| 2008/04/22 | 384,999 | 384,999 | 381,999 | 384,999 | 21 |
| 2008/04/21 | 385,998 | 397,998 | 385,998 | 389,998 | 19 |
| 2008/04/18 | 389,998 | 394,998 | 384,999 | 384,999 | 17 |
| 2008/04/17 | 383,998 | 387,998 | 380,998 | 387,998 | 28 |
| 2008/04/16 | 372,999 | 377,998 | 370,998 | 376,998 | 24 |
| 2008/04/15 | 369,999 | 369,999 | 364,999 | 369,999 | 55 |
| 2008/04/14 | 370,998 | 381,999 | 368,999 | 370,998 | 26 |
| 2008/04/11 | 376,998 | 376,998 | 370,998 | 371,999 | 25 |
| 2008/04/10 | 379,998 | 379,998 | 374,999 | 375,999 | 11 |
| 2008/04/09 | 385,998 | 386,998 | 380,998 | 382,998 | 45 |
| 2008/04/08 | 383,998 | 385,998 | 383,998 | 385,998 | 25 |
| 2008/04/07 | 384,999 | 385,998 | 383,998 | 384,999 | 27 |
| 2008/04/04 | 386,998 | 386,998 | 384,999 | 384,999 | 38 |
| 2008/04/03 | 385,998 | 389,998 | 385,998 | 389,998 | 53 |
| 2008/04/02 | 388,998 | 388,998 | 383,998 | 384,999 | 78 |
| 2008/04/01 | 386,998 | 386,998 | 379,998 | 383,998 | 34 |
| 2008/03/31 | 388,998 | 389,998 | 381,999 | 386,998 | 31 |
| 2008/03/28 | 389,998 | 395,998 | 386,998 | 395,998 | 66 |
| 2008/03/27 | 401,998 | 405,998 | 401,998 | 404,998 | 23 |
| 2008/03/26 | 411,998 | 418,998 | 411,998 | 416,998 | 51 |
| 2008/03/25 | 429,998 | 434,998 | 427,998 | 429,998 | 126 |
| 2008/03/24 | 408,998 | 431,998 | 399,998 | 429,998 | 128 |
| 2008/03/21 | 379,998 | 405,998 | 379,998 | 404,998 | 107 |
| 2008/03/19 | 364,999 | 371,999 | 364,999 | 369,999 | 81 |
| 2008/03/18 | 349,999 | 364,999 | 344,999 | 362,999 | 229 |
| 2008/03/17 | 370,998 | 370,998 | 349,999 | 354,999 | 245 |
| 2008/03/14 | 379,998 | 382,998 | 372,999 | 372,999 | 43 |
| 2008/03/13 | 392,998 | 392,998 | 382,998 | 382,998 | 69 |
| 2008/03/12 | 392,998 | 398,998 | 392,998 | 393,998 | 45 |
| 2008/03/11 | 382,998 | 386,998 | 379,998 | 385,998 | 49 |
| 2008/03/10 | 384,999 | 388,998 | 380,998 | 386,998 | 81 |
| 2008/03/07 | 383,998 | 389,998 | 380,998 | 389,998 | 82 |
| 2008/03/06 | 386,998 | 391,998 | 384,999 | 386,998 | 67 |
| 2008/03/05 | 387,998 | 392,998 | 386,998 | 387,998 | 92 |
| 2008/03/04 | 397,998 | 401,998 | 395,998 | 401,998 | 21 |
| 2008/03/03 | 401,998 | 402,998 | 395,998 | 395,998 | 46 |
| 2008/02/29 | 411,998 | 411,998 | 403,998 | 409,998 | 45 |
| 2008/02/28 | 408,998 | 413,998 | 407,998 | 412,998 | 26 |
| 2008/02/27 | 406,998 | 408,998 | 404,998 | 407,998 | 16 |
| 2008/02/26 | 406,998 | 407,998 | 402,998 | 404,998 | 85 |
| 2008/02/25 | 401,998 | 411,998 | 399,998 | 411,998 | 45 |
| 2008/02/22 | 403,998 | 411,998 | 401,998 | 401,998 | 19 |
| 2008/02/21 | 406,998 | 413,998 | 403,998 | 413,998 | 52 |
| 2008/02/20 | 397,998 | 414,998 | 394,998 | 406,998 | 134 |
| 2008/02/19 | 390,998 | 396,998 | 388,998 | 396,998 | 64 |
| 2008/02/18 | 388,998 | 392,998 | 387,998 | 389,998 | 50 |
| 2008/02/15 | 385,998 | 388,998 | 380,998 | 383,998 | 122 |
| 2008/02/14 | 386,998 | 395,998 | 380,998 | 395,998 | 133 |
| 2008/02/13 | 399,998 | 399,998 | 388,998 | 389,998 | 56 |
| 2008/02/12 | 405,998 | 410,998 | 401,998 | 401,998 | 46 |
| 2008/02/08 | 409,998 | 417,998 | 402,998 | 410,998 | 159 |
| 2008/02/07 | 398,998 | 410,998 | 397,998 | 410,998 | 79 |
| 2008/02/06 | 403,998 | 403,998 | 398,998 | 398,998 | 47 |
| 2008/02/05 | 404,998 | 409,998 | 402,998 | 407,998 | 42 |
| 2008/02/04 | 401,998 | 405,998 | 396,998 | 405,998 | 59 |
| 2008/02/01 | 399,998 | 399,998 | 391,998 | 394,998 | 41 |
| 2008/01/31 | 388,998 | 395,998 | 384,999 | 395,998 | 49 |
| 2008/01/30 | 393,998 | 393,998 | 390,998 | 393,998 | 45 |
| 2008/01/29 | 391,998 | 397,998 | 389,998 | 394,998 | 86 |
| 2008/01/28 | 396,998 | 399,998 | 388,998 | 388,998 | 68 |
| 2008/01/25 | 396,998 | 399,998 | 393,998 | 394,998 | 132 |
| 2008/01/24 | 403,998 | 406,998 | 385,998 | 390,998 | 112 |
| 2008/01/23 | 395,998 | 405,998 | 387,998 | 403,998 | 107 |
| 2008/01/22 | 404,998 | 404,998 | 385,998 | 386,998 | 132 |
| 2008/01/21 | 425,998 | 425,998 | 410,998 | 410,998 | 73 |
| 2008/01/18 | 434,998 | 445,998 | 419,998 | 425,998 | 177 |
| 2008/01/17 | 414,998 | 442,998 | 412,998 | 439,998 | 206 |
| 2008/01/16 | 399,998 | 426,998 | 396,998 | 419,998 | 292 |
| 2008/01/15 | 435,998 | 435,998 | 408,998 | 416,998 | 117 |
| 2008/01/11 | 442,998 | 446,998 | 431,998 | 440,998 | 101 |
| 2008/01/10 | 439,998 | 448,998 | 438,998 | 446,998 | 16 |
| 2008/01/09 | 440,998 | 450,998 | 439,998 | 439,998 | 33 |
| 2008/01/08 | 446,998 | 464,998 | 441,998 | 443,998 | 67 |
| 2008/01/07 | 449,998 | 459,998 | 445,998 | 447,998 | 84 |
| 2008/01/04 | 456,998 | 461,998 | 444,998 | 451,998 | 73 |