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 |
|---|---|---|---|---|---|
| 2013/12/30 | 48,700 | 50,900 | 48,700 | 50,400 | 15,687 |
| 2013/12/27 | 47,950 | 48,800 | 47,500 | 48,300 | 11,271 |
| 2013/12/26 | 47,000 | 48,000 | 46,850 | 47,800 | 15,560 |
| 2013/12/25 | 49,350 | 49,600 | 48,550 | 48,750 | 16,191 |
| 2013/12/24 | 50,000 | 50,200 | 49,400 | 49,500 | 15,560 |
| 2013/12/20 | 50,000 | 50,200 | 49,950 | 50,000 | 8,246 |
| 2013/12/19 | 50,300 | 50,300 | 49,800 | 49,950 | 12,859 |
| 2013/12/18 | 50,100 | 50,500 | 49,700 | 50,200 | 12,577 |
| 2013/12/17 | 49,100 | 50,400 | 49,100 | 50,200 | 12,887 |
| 2013/12/16 | 49,150 | 49,450 | 48,600 | 49,300 | 14,350 |
| 2013/12/13 | 49,850 | 49,850 | 49,000 | 49,500 | 11,675 |
| 2013/12/12 | 49,950 | 50,100 | 49,700 | 49,900 | 8,036 |
| 2013/12/11 | 50,500 | 50,700 | 49,750 | 50,000 | 7,108 |
| 2013/12/10 | 50,700 | 51,200 | 50,400 | 50,800 | 10,916 |
| 2013/12/09 | 51,000 | 51,800 | 50,800 | 51,400 | 11,306 |
| 2013/12/06 | 49,400 | 50,500 | 49,400 | 50,500 | 10,970 |
| 2013/12/05 | 50,600 | 50,800 | 49,150 | 49,950 | 19,393 |
| 2013/12/04 | 51,000 | 51,800 | 50,500 | 51,500 | 16,566 |
| 2013/12/03 | 49,800 | 51,300 | 49,550 | 51,000 | 21,757 |
| 2013/12/02 | 48,750 | 49,900 | 48,450 | 49,800 | 12,212 |
| 2013/11/29 | 48,000 | 48,300 | 47,650 | 48,200 | 9,372 |
| 2013/11/28 | 47,650 | 48,300 | 47,550 | 48,100 | 5,947 |
| 2013/11/27 | 46,800 | 48,000 | 46,550 | 47,900 | 12,692 |
| 2013/11/26 | 46,750 | 46,850 | 46,450 | 46,850 | 6,592 |
| 2013/11/25 | 46,900 | 46,900 | 46,300 | 46,450 | 6,577 |
| 2013/11/22 | 46,200 | 46,950 | 46,150 | 46,850 | 10,493 |
| 2013/11/21 | 46,350 | 46,500 | 46,100 | 46,200 | 5,798 |
| 2013/11/20 | 46,500 | 46,700 | 46,450 | 46,700 | 5,882 |
| 2013/11/19 | 46,200 | 46,500 | 46,000 | 46,500 | 7,063 |
| 2013/11/18 | 46,700 | 46,800 | 46,300 | 46,500 | 7,629 |
| 2013/11/15 | 45,700 | 46,650 | 45,700 | 46,600 | 13,132 |
| 2013/11/14 | 45,300 | 45,600 | 45,200 | 45,600 | 7,015 |
| 2013/11/13 | 45,600 | 45,600 | 45,300 | 45,300 | 4,186 |
| 2013/11/12 | 45,250 | 45,500 | 45,200 | 45,500 | 4,675 |
| 2013/11/11 | 45,000 | 45,450 | 45,000 | 45,150 | 5,542 |
| 2013/11/08 | 44,850 | 45,100 | 44,850 | 45,100 | 3,027 |
| 2013/11/07 | 45,250 | 45,400 | 44,800 | 44,950 | 8,131 |
| 2013/11/06 | 45,800 | 45,800 | 45,050 | 45,300 | 10,359 |
| 2013/11/05 | 46,300 | 46,400 | 45,000 | 46,150 | 11,655 |
| 2013/11/01 | 46,200 | 46,300 | 46,000 | 46,300 | 6,325 |
| 2013/10/31 | 46,200 | 46,250 | 45,700 | 46,250 | 8,814 |
| 2013/10/30 | 46,100 | 46,200 | 45,650 | 46,100 | 9,107 |
| 2013/10/29 | 45,900 | 46,100 | 45,350 | 46,050 | 8,047 |
| 2013/10/28 | 45,850 | 46,450 | 45,800 | 46,150 | 9,936 |
| 2013/10/25 | 45,750 | 45,950 | 45,550 | 45,950 | 9,904 |
| 2013/10/24 | 45,100 | 45,600 | 44,800 | 45,500 | 7,670 |
| 2013/10/23 | 45,050 | 45,800 | 44,800 | 45,450 | 11,341 |
| 2013/10/22 | 45,900 | 46,000 | 44,500 | 44,800 | 8,514 |
| 2013/10/21 | 45,400 | 45,950 | 45,350 | 45,800 | 7,528 |
| 2013/10/18 | 45,400 | 45,650 | 45,350 | 45,500 | 8,533 |
| 2013/10/17 | 45,400 | 45,550 | 45,250 | 45,350 | 10,435 |
| 2013/10/16 | 45,400 | 45,400 | 44,800 | 45,200 | 6,607 |
| 2013/10/15 | 44,850 | 45,700 | 44,850 | 45,500 | 15,866 |
| 2013/10/11 | 44,900 | 45,200 | 44,600 | 45,200 | 15,262 |
| 2013/10/10 | 44,000 | 45,200 | 44,000 | 45,000 | 14,925 |
| 2013/10/09 | 42,500 | 44,400 | 42,200 | 43,950 | 10,066 |
| 2013/10/08 | 42,050 | 42,800 | 41,700 | 42,550 | 11,307 |
| 2013/10/07 | 43,800 | 44,400 | 42,500 | 42,500 | 7,889 |
| 2013/10/04 | 43,800 | 44,400 | 42,950 | 44,100 | 7,305 |
| 2013/10/03 | 42,900 | 44,800 | 42,900 | 44,500 | 10,274 |
| 2013/10/02 | 45,150 | 45,150 | 42,850 | 43,250 | 15,194 |
| 2013/10/01 | 45,000 | 45,450 | 44,200 | 45,200 | 22,100 |
| 2013/09/30 | 44,500 | 45,800 | 44,150 | 45,800 | 20,283 |
| 2013/09/27 | 44,500 | 45,050 | 44,300 | 44,850 | 24,182 |
| 2013/09/26 | 43,950 | 44,500 | 43,400 | 44,400 | 15,382 |
| 2013/09/25 | 43,200 | 43,950 | 43,050 | 43,950 | 17,931 |
| 2013/09/24 | 43,000 | 43,000 | 42,550 | 42,900 | 9,970 |
| 2013/09/20 | 42,650 | 43,000 | 42,350 | 43,000 | 13,520 |
| 2013/09/19 | 42,400 | 42,700 | 42,100 | 42,700 | 17,938 |
| 2013/09/18 | 42,500 | 42,500 | 42,000 | 42,000 | 9,787 |
| 2013/09/17 | 42,600 | 42,700 | 42,150 | 42,500 | 11,410 |
| 2013/09/13 | 42,000 | 42,500 | 41,950 | 42,500 | 12,499 |
| 2013/09/12 | 42,250 | 42,300 | 41,700 | 42,300 | 9,485 |
| 2013/09/11 | 42,000 | 42,450 | 41,950 | 42,300 | 22,208 |
| 2013/09/10 | 41,900 | 42,300 | 41,800 | 42,050 | 25,857 |
| 2013/09/09 | 41,900 | 41,950 | 41,000 | 41,600 | 22,589 |
| 2013/09/06 | 40,300 | 40,350 | 39,300 | 39,450 | 5,542 |
| 2013/09/05 | 40,300 | 40,600 | 39,850 | 40,250 | 9,004 |
| 2013/09/04 | 40,100 | 40,250 | 39,850 | 40,050 | 6,618 |
| 2013/09/03 | 39,750 | 40,050 | 39,450 | 40,000 | 5,628 |
| 2013/09/02 | 38,600 | 39,200 | 38,400 | 39,100 | 5,798 |
| 2013/08/30 | 37,700 | 38,800 | 37,700 | 38,000 | 9,003 |
| 2013/08/29 | 38,000 | 38,050 | 37,550 | 37,600 | 7,460 |
| 2013/08/28 | 38,250 | 38,800 | 37,600 | 38,000 | 8,144 |
| 2013/08/27 | 39,300 | 39,300 | 38,750 | 39,150 | 3,750 |
| 2013/08/26 | 39,350 | 39,800 | 39,000 | 39,300 | 8,514 |
| 2013/08/23 | 39,250 | 39,450 | 38,900 | 39,350 | 4,869 |
| 2013/08/22 | 39,000 | 39,550 | 38,800 | 38,800 | 6,230 |
| 2013/08/21 | 39,950 | 40,500 | 38,800 | 39,600 | 10,182 |
| 2013/08/20 | 39,400 | 39,800 | 38,650 | 39,450 | 7,849 |
| 2013/08/19 | 39,400 | 39,500 | 39,000 | 39,400 | 4,231 |
| 2013/08/16 | 38,800 | 39,500 | 38,600 | 39,350 | 3,785 |
| 2013/08/15 | 38,500 | 39,050 | 38,450 | 38,800 | 3,936 |
| 2013/08/14 | 39,000 | 39,500 | 38,500 | 39,200 | 4,595 |
| 2013/08/13 | 38,550 | 38,850 | 38,350 | 38,500 | 3,813 |
| 2013/08/12 | 38,650 | 38,900 | 38,300 | 38,500 | 3,434 |
| 2013/08/09 | 38,700 | 39,250 | 38,000 | 39,050 | 4,555 |
| 2013/08/08 | 38,600 | 39,400 | 38,250 | 38,700 | 7,364 |
| 2013/08/07 | 38,850 | 38,900 | 38,250 | 38,300 | 6,717 |
| 2013/08/06 | 39,300 | 39,500 | 39,200 | 39,250 | 4,243 |
| 2013/08/05 | 39,300 | 39,550 | 39,150 | 39,300 | 3,325 |
| 2013/08/02 | 39,100 | 39,550 | 38,850 | 39,150 | 7,447 |
| 2013/08/01 | 37,800 | 39,400 | 37,800 | 39,100 | 12,284 |
| 2013/07/31 | 37,300 | 38,200 | 37,300 | 37,750 | 7,113 |
| 2013/07/30 | 38,100 | 38,400 | 37,750 | 37,950 | 7,547 |
| 2013/07/29 | 37,800 | 38,400 | 37,750 | 38,150 | 6,906 |
| 2013/07/26 | 37,800 | 38,200 | 37,550 | 38,000 | 3,639 |
| 2013/07/25 | 38,000 | 38,500 | 37,800 | 37,800 | 8,950 |
| 2013/07/24 | 38,500 | 38,500 | 37,900 | 38,000 | 3,419 |
| 2013/07/23 | 38,000 | 38,650 | 38,000 | 38,350 | 5,014 |
| 2013/07/22 | 37,550 | 38,300 | 37,500 | 37,850 | 3,236 |
| 2013/07/19 | 38,250 | 38,400 | 37,650 | 37,850 | 5,899 |
| 2013/07/18 | 38,050 | 38,500 | 38,050 | 38,500 | 2,562 |
| 2013/07/17 | 37,850 | 38,300 | 37,850 | 38,000 | 3,464 |
| 2013/07/16 | 38,200 | 38,500 | 38,200 | 38,500 | 4,495 |
| 2013/07/12 | 37,950 | 38,450 | 36,850 | 38,150 | 8,982 |
| 2013/07/11 | 37,250 | 37,950 | 36,950 | 37,950 | 6,789 |
| 2013/07/10 | 37,250 | 37,850 | 37,200 | 37,700 | 5,217 |
| 2013/07/09 | 37,250 | 37,800 | 36,950 | 37,150 | 4,853 |
| 2013/07/08 | 38,000 | 38,000 | 37,200 | 37,200 | 4,376 |
| 2013/07/05 | 37,750 | 38,300 | 37,500 | 38,100 | 6,035 |
| 2013/07/04 | 37,250 | 38,300 | 37,250 | 38,300 | 7,332 |
| 2013/07/03 | 37,900 | 38,050 | 37,100 | 37,950 | 7,083 |
| 2013/07/02 | 38,000 | 38,000 | 37,200 | 37,300 | 4,350 |
| 2013/07/01 | 37,650 | 38,000 | 36,850 | 37,650 | 8,174 |
| 2013/06/28 | 37,000 | 37,500 | 36,300 | 37,500 | 9,832 |
| 2013/06/27 | 35,350 | 36,850 | 34,600 | 36,700 | 7,977 |
| 2013/06/26 | 34,850 | 35,550 | 34,300 | 35,350 | 6,577 |
| 2013/06/25 | 35,100 | 35,350 | 33,900 | 35,150 | 8,356 |
| 2013/06/24 | 35,900 | 35,950 | 35,250 | 35,450 | 4,804 |
| 2013/06/21 | 34,300 | 36,050 | 33,950 | 36,050 | 5,986 |
| 2013/06/20 | 34,700 | 35,000 | 34,400 | 34,950 | 4,093 |
| 2013/06/19 | 36,150 | 36,150 | 35,100 | 35,100 | 4,751 |
| 2013/06/18 | 35,000 | 36,200 | 34,450 | 36,200 | 7,236 |
| 2013/06/17 | 35,500 | 35,850 | 34,500 | 34,950 | 6,113 |
| 2013/06/14 | 33,950 | 36,150 | 33,800 | 35,550 | 19,494 |
| 2013/06/13 | 34,750 | 35,050 | 33,850 | 34,650 | 6,895 |
| 2013/06/12 | 34,550 | 35,200 | 33,900 | 34,750 | 10,211 |
| 2013/06/11 | 34,800 | 35,900 | 34,450 | 35,250 | 10,995 |
| 2013/06/10 | 35,350 | 35,700 | 33,650 | 34,300 | 14,336 |
| 2013/06/07 | 33,000 | 35,750 | 33,000 | 34,850 | 14,330 |
| 2013/06/06 | 36,000 | 36,200 | 33,900 | 34,700 | 22,022 |
| 2013/06/05 | 37,900 | 37,900 | 36,100 | 37,000 | 18,410 |
| 2013/06/04 | 38,250 | 39,000 | 36,250 | 37,900 | 17,964 |
| 2013/06/03 | 39,500 | 39,500 | 38,000 | 38,950 | 11,952 |
| 2013/05/31 | 38,000 | 39,650 | 37,700 | 39,650 | 22,833 |
| 2013/05/30 | 37,500 | 38,350 | 36,400 | 37,450 | 16,233 |
| 2013/05/29 | 37,750 | 39,000 | 36,550 | 38,200 | 14,809 |
| 2013/05/28 | 38,000 | 38,350 | 36,500 | 37,450 | 10,238 |
| 2013/05/27 | 35,850 | 38,500 | 35,850 | 38,000 | 13,168 |
| 2013/05/24 | 37,500 | 38,900 | 34,450 | 36,550 | 17,519 |
| 2013/05/23 | 38,800 | 39,000 | 37,550 | 38,000 | 40,903 |
| 2013/05/22 | 38,300 | 38,850 | 36,800 | 38,550 | 13,235 |
| 2013/05/21 | 39,600 | 39,600 | 38,000 | 38,300 | 14,380 |
| 2013/05/20 | 39,700 | 39,800 | 38,800 | 39,600 | 25,884 |
| 2013/05/17 | 36,950 | 39,500 | 36,750 | 39,000 | 32,076 |
| 2013/05/16 | 35,000 | 37,750 | 34,350 | 36,350 | 24,057 |
| 2013/05/15 | 34,500 | 34,900 | 33,500 | 34,300 | 31,331 |
| 2013/05/14 | 35,100 | 35,800 | 32,500 | 34,500 | 36,014 |
| 2013/05/13 | 36,550 | 38,650 | 35,400 | 35,800 | 40,676 |
| 2013/05/10 | 38,500 | 38,800 | 36,450 | 37,100 | 34,547 |
| 2013/05/09 | 39,700 | 40,000 | 38,550 | 38,800 | 29,343 |
| 2013/05/08 | 40,100 | 40,500 | 39,850 | 40,100 | 18,207 |
| 2013/05/07 | 41,150 | 41,500 | 40,100 | 40,450 | 15,237 |
| 2013/05/02 | 41,450 | 41,450 | 40,700 | 41,100 | 17,267 |
| 2013/05/01 | 41,200 | 41,500 | 40,100 | 41,300 | 7,895 |
| 2013/04/30 | 40,000 | 41,450 | 39,700 | 41,200 | 18,355 |
| 2013/04/26 | 41,950 | 42,000 | 40,200 | 40,500 | 30,831 |
| 2013/04/25 | 41,900 | 41,950 | 41,350 | 41,850 | 18,793 |
| 2013/04/24 | 41,900 | 42,050 | 41,050 | 41,900 | 17,271 |
| 2013/04/23 | 42,000 | 42,100 | 41,100 | 41,600 | 12,219 |
| 2013/04/22 | 42,150 | 42,250 | 41,800 | 41,900 | 22,810 |
| 2013/04/19 | 42,000 | 42,200 | 41,400 | 41,950 | 27,785 |
| 2013/04/18 | 41,000 | 42,300 | 40,800 | 41,500 | 65,893 |
| 2013/04/17 | 42,850 | 43,250 | 42,100 | 42,400 | 51,643 |
| 2013/04/16 | 42,700 | 43,450 | 42,200 | 42,850 | 37,645 |
| 2013/04/15 | 44,500 | 44,500 | 43,100 | 43,400 | 35,751 |
| 2013/04/12 | 42,550 | 45,450 | 42,500 | 44,900 | 27,547 |
| 2013/04/11 | 43,500 | 43,700 | 41,850 | 43,050 | 29,308 |
| 2013/04/10 | 42,500 | 43,550 | 42,150 | 42,850 | 17,044 |
| 2013/04/09 | 45,000 | 45,700 | 42,900 | 42,950 | 18,874 |
| 2013/04/08 | 42,300 | 44,950 | 42,300 | 44,900 | 23,304 |
| 2013/04/05 | 41,900 | 42,950 | 40,850 | 42,250 | 38,941 |
| 2013/04/04 | 37,650 | 40,400 | 36,800 | 39,800 | 18,588 |
| 2013/04/03 | 39,100 | 40,500 | 37,850 | 38,150 | 24,587 |
| 2013/04/02 | 34,500 | 37,400 | 34,100 | 36,500 | 16,283 |
| 2013/04/01 | 39,500 | 40,000 | 36,500 | 36,600 | 11,259 |
| 2013/03/29 | 40,000 | 40,150 | 37,000 | 39,350 | 15,022 |
| 2013/03/28 | 41,700 | 42,000 | 39,350 | 40,900 | 18,871 |
| 2013/03/27 | 39,000 | 41,950 | 39,000 | 40,950 | 15,567 |
| 2013/03/26 | 38,550 | 38,900 | 37,850 | 38,900 | 10,819 |
| 2013/03/25 | 37,000 | 39,400 | 36,800 | 37,850 | 17,553 |
| 2013/03/22 | 34,950 | 35,950 | 34,800 | 35,700 | 9,236 |
| 2013/03/21 | 34,400 | 34,950 | 34,300 | 34,950 | 8,628 |
| 2013/03/19 | 34,250 | 34,950 | 33,350 | 33,700 | 8,331 |
| 2013/03/18 | 34,700 | 34,750 | 34,050 | 34,050 | 6,157 |
| 2013/03/15 | 33,800 | 34,550 | 33,500 | 34,400 | 9,883 |
| 2013/03/14 | 32,600 | 33,650 | 32,550 | 33,500 | 10,619 |
| 2013/03/13 | 32,300 | 32,850 | 32,100 | 32,550 | 4,717 |
| 2013/03/12 | 32,450 | 32,750 | 32,100 | 32,400 | 5,876 |
| 2013/03/11 | 31,900 | 32,700 | 31,900 | 32,600 | 5,634 |
| 2013/03/08 | 32,350 | 32,600 | 31,800 | 31,900 | 7,900 |
| 2013/03/07 | 32,500 | 32,900 | 32,200 | 32,600 | 5,050 |
| 2013/03/06 | 31,150 | 32,800 | 31,100 | 32,500 | 6,079 |
| 2013/03/05 | 32,350 | 32,500 | 31,100 | 31,100 | 6,686 |
| 2013/03/04 | 31,700 | 33,000 | 31,650 | 31,900 | 7,163 |
| 2013/03/01 | 31,050 | 31,850 | 30,950 | 31,600 | 5,009 |
| 2013/02/28 | 31,450 | 31,900 | 31,150 | 31,150 | 6,684 |
| 2013/02/27 | 30,000 | 31,900 | 29,980 | 31,600 | 11,034 |
| 2013/02/26 | 28,870 | 29,950 | 28,760 | 29,900 | 9,067 |
| 2013/02/25 | 28,800 | 29,000 | 28,800 | 28,930 | 9,022 |
| 2013/02/22 | 28,940 | 28,940 | 28,560 | 28,870 | 7,522 |
| 2013/02/21 | 28,800 | 28,970 | 28,710 | 28,900 | 4,307 |
| 2013/02/20 | 28,800 | 29,000 | 28,700 | 28,700 | 5,419 |
| 2013/02/19 | 28,800 | 28,870 | 28,390 | 28,870 | 5,280 |
| 2013/02/18 | 28,120 | 28,870 | 28,110 | 28,760 | 6,883 |
| 2013/02/15 | 27,800 | 27,950 | 26,800 | 27,890 | 7,438 |
| 2013/02/14 | 27,800 | 28,340 | 27,790 | 28,100 | 5,617 |
| 2013/02/13 | 27,690 | 28,300 | 27,670 | 27,920 | 6,439 |
| 2013/02/12 | 28,400 | 28,400 | 28,100 | 28,170 | 6,954 |
| 2013/02/08 | 27,900 | 28,380 | 27,720 | 28,110 | 7,294 |
| 2013/02/07 | 28,250 | 28,270 | 27,900 | 28,030 | 7,772 |
| 2013/02/06 | 28,000 | 28,410 | 28,000 | 28,170 | 11,871 |
| 2013/02/05 | 27,200 | 27,970 | 27,120 | 27,910 | 8,768 |
| 2013/02/04 | 28,910 | 28,940 | 28,030 | 28,090 | 8,586 |
| 2013/02/01 | 29,990 | 30,400 | 28,400 | 28,910 | 18,080 |
| 2013/01/31 | 28,850 | 29,790 | 28,800 | 29,790 | 10,990 |
| 2013/01/30 | 28,450 | 28,990 | 28,400 | 28,880 | 9,631 |
| 2013/01/29 | 27,750 | 28,480 | 27,220 | 28,330 | 11,716 |
| 2013/01/28 | 27,460 | 27,980 | 27,440 | 27,740 | 9,732 |
| 2013/01/25 | 25,950 | 26,560 | 25,920 | 26,530 | 10,230 |
| 2013/01/24 | 25,100 | 25,580 | 25,000 | 25,560 | 6,439 |
| 2013/01/23 | 25,600 | 25,600 | 25,100 | 25,190 | 7,196 |
| 2013/01/22 | 24,900 | 25,180 | 24,840 | 25,180 | 7,280 |
| 2013/01/21 | 24,600 | 24,810 | 24,600 | 24,800 | 6,338 |
| 2013/01/18 | 24,240 | 24,500 | 24,140 | 24,500 | 9,171 |
| 2013/01/17 | 24,170 | 24,200 | 24,110 | 24,150 | 7,400 |
| 2013/01/16 | 24,050 | 24,150 | 24,010 | 24,090 | 9,026 |
| 2013/01/15 | 23,870 | 24,140 | 23,870 | 23,920 | 11,882 |
| 2013/01/11 | 24,000 | 24,000 | 23,770 | 23,860 | 4,702 |
| 2013/01/10 | 23,830 | 24,020 | 23,760 | 23,900 | 10,058 |
| 2013/01/09 | 23,610 | 23,740 | 23,410 | 23,710 | 9,227 |
| 2013/01/08 | 24,180 | 24,190 | 23,640 | 23,670 | 10,890 |
| 2013/01/07 | 24,200 | 24,300 | 24,060 | 24,270 | 9,278 |
| 2013/01/04 | 23,810 | 24,220 | 23,810 | 24,170 | 15,535 |