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 |
|---|---|---|---|---|---|
| 2014/12/30 | 77,000 | 78,400 | 76,400 | 77,000 | 13,684 |
| 2014/12/29 | 77,900 | 77,900 | 75,000 | 76,000 | 17,846 |
| 2014/12/26 | 77,900 | 78,300 | 77,000 | 78,000 | 13,352 |
| 2014/12/25 | 81,100 | 82,000 | 80,300 | 80,300 | 8,282 |
| 2014/12/24 | 82,500 | 82,900 | 81,000 | 81,600 | 7,448 |
| 2014/12/22 | 82,400 | 82,900 | 81,600 | 82,300 | 9,948 |
| 2014/12/19 | 79,500 | 82,800 | 79,500 | 82,400 | 26,563 |
| 2014/12/18 | 78,800 | 79,600 | 78,800 | 79,400 | 11,783 |
| 2014/12/17 | 77,400 | 78,900 | 76,800 | 78,600 | 8,350 |
| 2014/12/16 | 79,000 | 79,200 | 77,500 | 78,000 | 8,107 |
| 2014/12/15 | 79,100 | 79,300 | 78,300 | 79,000 | 4,613 |
| 2014/12/12 | 78,700 | 79,900 | 78,700 | 79,100 | 7,025 |
| 2014/12/11 | 78,100 | 79,500 | 77,500 | 79,500 | 6,052 |
| 2014/12/10 | 78,400 | 79,100 | 77,100 | 79,100 | 9,285 |
| 2014/12/09 | 78,900 | 79,500 | 78,200 | 78,900 | 6,085 |
| 2014/12/08 | 79,700 | 80,000 | 78,400 | 78,900 | 6,813 |
| 2014/12/05 | 79,100 | 80,100 | 78,900 | 79,500 | 9,271 |
| 2014/12/04 | 80,100 | 80,600 | 79,000 | 79,000 | 13,959 |
| 2014/12/03 | 80,200 | 80,800 | 79,800 | 80,100 | 12,222 |
| 2014/12/02 | 80,500 | 81,300 | 79,400 | 80,000 | 14,506 |
| 2014/12/01 | 77,700 | 80,300 | 77,700 | 79,200 | 16,941 |
| 2014/11/28 | 75,200 | 77,700 | 75,200 | 77,200 | 12,044 |
| 2014/11/27 | 75,800 | 76,900 | 75,000 | 75,400 | 9,674 |
| 2014/11/26 | 75,000 | 75,900 | 74,800 | 75,200 | 8,498 |
| 2014/11/25 | 75,400 | 75,900 | 74,500 | 75,200 | 10,964 |
| 2014/11/21 | 72,900 | 75,200 | 72,600 | 75,100 | 10,655 |
| 2014/11/20 | 72,200 | 73,500 | 72,100 | 72,500 | 9,468 |
| 2014/11/19 | 71,800 | 72,400 | 71,700 | 72,300 | 5,098 |
| 2014/11/18 | 72,000 | 72,600 | 71,400 | 72,300 | 7,158 |
| 2014/11/17 | 71,500 | 72,500 | 71,300 | 71,900 | 7,971 |
| 2014/11/14 | 71,300 | 72,200 | 71,300 | 71,700 | 6,560 |
| 2014/11/13 | 71,500 | 71,800 | 71,000 | 71,300 | 3,904 |
| 2014/11/12 | 71,300 | 72,400 | 70,700 | 71,900 | 9,397 |
| 2014/11/11 | 71,000 | 71,800 | 70,700 | 71,300 | 5,351 |
| 2014/11/10 | 70,200 | 71,600 | 70,100 | 71,600 | 5,404 |
| 2014/11/07 | 70,600 | 71,200 | 69,900 | 70,500 | 14,342 |
| 2014/11/06 | 71,000 | 71,000 | 69,000 | 69,300 | 18,898 |
| 2014/11/05 | 72,000 | 72,200 | 69,900 | 70,700 | 18,927 |
| 2014/11/04 | 70,900 | 73,900 | 69,200 | 73,100 | 34,783 |
| 2014/10/31 | 67,600 | 69,000 | 66,800 | 68,700 | 17,820 |
| 2014/10/30 | 66,600 | 68,500 | 66,400 | 67,700 | 13,169 |
| 2014/10/29 | 66,200 | 66,800 | 66,200 | 66,800 | 5,829 |
| 2014/10/28 | 65,600 | 66,600 | 65,500 | 66,200 | 6,014 |
| 2014/10/27 | 65,400 | 66,100 | 65,400 | 65,500 | 5,618 |
| 2014/10/24 | 66,100 | 66,200 | 65,400 | 65,700 | 6,442 |
| 2014/10/23 | 66,200 | 66,400 | 65,400 | 66,000 | 4,440 |
| 2014/10/22 | 66,400 | 66,600 | 65,600 | 66,200 | 7,892 |
| 2014/10/21 | 66,300 | 66,700 | 65,300 | 66,300 | 8,133 |
| 2014/10/20 | 64,500 | 66,300 | 64,400 | 66,300 | 11,377 |
| 2014/10/17 | 64,100 | 65,100 | 63,400 | 63,500 | 11,043 |
| 2014/10/16 | 63,400 | 65,000 | 63,200 | 64,400 | 9,769 |
| 2014/10/15 | 65,200 | 65,900 | 64,800 | 65,400 | 8,468 |
| 2014/10/14 | 65,000 | 65,300 | 64,000 | 65,200 | 9,439 |
| 2014/10/10 | 65,000 | 66,300 | 65,000 | 65,800 | 9,324 |
| 2014/10/09 | 66,500 | 67,100 | 65,800 | 65,800 | 11,598 |
| 2014/10/08 | 66,200 | 67,600 | 65,300 | 67,600 | 14,445 |
| 2014/10/07 | 67,100 | 67,700 | 66,100 | 66,200 | 10,803 |
| 2014/10/06 | 66,700 | 68,000 | 66,600 | 67,600 | 14,156 |
| 2014/10/03 | 66,700 | 66,800 | 65,300 | 66,300 | 10,169 |
| 2014/10/02 | 66,200 | 66,500 | 65,600 | 65,700 | 12,457 |
| 2014/10/01 | 67,000 | 67,200 | 66,000 | 67,200 | 16,089 |
| 2014/09/30 | 66,000 | 67,000 | 65,300 | 66,800 | 28,078 |
| 2014/09/29 | 64,200 | 66,200 | 63,700 | 66,200 | 21,520 |
| 2014/09/26 | 63,700 | 64,000 | 63,500 | 63,800 | 9,968 |
| 2014/09/25 | 63,100 | 63,900 | 62,800 | 63,600 | 11,170 |
| 2014/09/24 | 63,100 | 63,100 | 62,600 | 62,700 | 10,320 |
| 2014/09/22 | 61,900 | 62,900 | 61,800 | 62,500 | 11,993 |
| 2014/09/19 | 62,400 | 62,600 | 61,100 | 61,600 | 24,999 |
| 2014/09/18 | 62,300 | 63,000 | 62,300 | 62,600 | 5,410 |
| 2014/09/17 | 62,500 | 62,900 | 62,200 | 62,500 | 11,649 |
| 2014/09/16 | 63,900 | 63,900 | 62,700 | 62,800 | 12,800 |
| 2014/09/12 | 64,500 | 64,500 | 63,100 | 63,700 | 15,409 |
| 2014/09/11 | 63,600 | 64,400 | 62,700 | 64,400 | 28,912 |
| 2014/09/10 | 61,600 | 63,500 | 61,500 | 63,500 | 101,302 |
| 2014/09/09 | 63,000 | 63,200 | 62,100 | 62,400 | 34,808 |
| 2014/09/08 | 63,400 | 63,700 | 63,100 | 63,200 | 14,066 |
| 2014/09/05 | 64,700 | 64,800 | 63,100 | 63,800 | 28,953 |
| 2014/09/04 | 64,000 | 64,800 | 63,800 | 64,300 | 23,099 |
| 2014/09/03 | 62,500 | 63,800 | 62,500 | 63,700 | 49,085 |
| 2014/09/02 | 64,100 | 65,300 | 63,500 | 63,500 | 23,429 |
| 2014/09/01 | 62,300 | 64,100 | 62,300 | 63,400 | 10,250 |
| 2014/08/29 | 62,900 | 63,500 | 62,200 | 62,900 | 10,629 |
| 2014/08/28 | 62,700 | 63,700 | 62,500 | 63,500 | 8,658 |
| 2014/08/27 | 64,800 | 64,800 | 62,800 | 63,700 | 9,236 |
| 2014/08/26 | 64,200 | 65,000 | 64,000 | 64,400 | 11,936 |
| 2014/08/25 | 63,000 | 64,100 | 62,900 | 63,600 | 11,467 |
| 2014/08/22 | 62,100 | 63,100 | 61,700 | 63,100 | 12,702 |
| 2014/08/21 | 60,000 | 61,900 | 59,700 | 61,800 | 18,342 |
| 2014/08/20 | 59,900 | 60,500 | 59,500 | 60,500 | 10,191 |
| 2014/08/19 | 60,000 | 60,200 | 59,000 | 59,400 | 12,666 |
| 2014/08/18 | 60,000 | 60,000 | 59,000 | 59,400 | 14,262 |
| 2014/08/15 | 58,000 | 60,500 | 57,500 | 60,500 | 23,508 |
| 2014/08/14 | 56,100 | 57,400 | 56,100 | 57,400 | 6,078 |
| 2014/08/13 | 56,800 | 57,200 | 56,100 | 56,100 | 8,367 |
| 2014/08/12 | 55,900 | 56,500 | 55,800 | 56,100 | 5,553 |
| 2014/08/11 | 55,500 | 56,600 | 55,200 | 56,000 | 6,394 |
| 2014/08/08 | 55,100 | 55,600 | 54,400 | 55,600 | 7,521 |
| 2014/08/07 | 55,600 | 55,700 | 55,000 | 55,400 | 6,684 |
| 2014/08/06 | 55,800 | 56,600 | 55,500 | 55,700 | 6,256 |
| 2014/08/05 | 56,200 | 56,500 | 56,000 | 56,300 | 6,440 |
| 2014/08/04 | 56,300 | 56,900 | 56,000 | 56,500 | 3,554 |
| 2014/08/01 | 56,200 | 56,900 | 56,200 | 56,300 | 4,956 |
| 2014/07/31 | 56,100 | 57,200 | 55,800 | 57,000 | 10,932 |
| 2014/07/30 | 56,100 | 56,400 | 56,000 | 56,100 | 4,353 |
| 2014/07/29 | 55,700 | 56,100 | 55,600 | 55,800 | 4,567 |
| 2014/07/28 | 55,800 | 56,000 | 55,500 | 55,700 | 3,628 |
| 2014/07/25 | 56,100 | 56,300 | 55,500 | 55,500 | 8,145 |
| 2014/07/24 | 55,700 | 56,400 | 55,300 | 56,300 | 6,443 |
| 2014/07/23 | 55,600 | 56,300 | 55,600 | 56,300 | 6,939 |
| 2014/07/22 | 56,300 | 56,300 | 55,200 | 55,700 | 6,705 |
| 2014/07/18 | 55,800 | 56,200 | 55,400 | 55,800 | 7,931 |
| 2014/07/17 | 56,000 | 56,400 | 55,700 | 56,400 | 9,937 |
| 2014/07/16 | 55,500 | 56,000 | 55,200 | 56,000 | 9,933 |
| 2014/07/15 | 55,000 | 56,000 | 54,700 | 55,900 | 11,093 |
| 2014/07/14 | 55,200 | 55,200 | 54,400 | 55,000 | 7,649 |
| 2014/07/11 | 54,500 | 55,100 | 54,200 | 54,900 | 8,049 |
| 2014/07/10 | 55,000 | 55,200 | 53,800 | 54,700 | 14,232 |
| 2014/07/09 | 54,400 | 55,300 | 54,100 | 55,100 | 16,513 |
| 2014/07/08 | 54,000 | 54,500 | 53,500 | 54,400 | 13,673 |
| 2014/07/07 | 53,300 | 54,300 | 53,000 | 53,900 | 9,995 |
| 2014/07/04 | 53,700 | 54,000 | 53,200 | 53,300 | 9,251 |
| 2014/07/03 | 53,300 | 54,000 | 53,000 | 53,800 | 10,723 |
| 2014/07/02 | 53,400 | 53,800 | 52,800 | 52,800 | 8,165 |
| 2014/07/01 | 53,800 | 53,900 | 52,700 | 52,700 | 9,180 |
| 2014/06/30 | 53,500 | 53,600 | 52,500 | 53,300 | 12,369 |
| 2014/06/27 | 52,700 | 54,000 | 51,500 | 54,000 | 19,826 |
| 2014/06/26 | 53,000 | 53,300 | 52,200 | 52,600 | 12,080 |
| 2014/06/25 | 52,200 | 52,900 | 51,500 | 52,800 | 14,798 |
| 2014/06/24 | 50,900 | 51,800 | 50,500 | 51,200 | 9,891 |
| 2014/06/23 | 51,200 | 52,000 | 50,400 | 50,400 | 23,366 |
| 2014/06/20 | 51,500 | 52,500 | 50,400 | 51,200 | 87,265 |
| 2014/06/19 | 50,900 | 51,100 | 50,400 | 50,700 | 14,708 |
| 2014/06/18 | 51,000 | 51,500 | 50,200 | 50,900 | 14,022 |
| 2014/06/17 | 51,600 | 51,900 | 51,100 | 51,300 | 11,120 |
| 2014/06/16 | 51,900 | 52,500 | 51,300 | 51,700 | 10,353 |
| 2014/06/13 | 51,500 | 52,300 | 51,200 | 51,800 | 17,880 |
| 2014/06/12 | 53,100 | 53,200 | 52,000 | 52,300 | 13,663 |
| 2014/06/11 | 51,900 | 53,900 | 51,500 | 53,800 | 19,293 |
| 2014/06/10 | 52,700 | 52,800 | 51,800 | 51,900 | 10,402 |
| 2014/06/09 | 51,000 | 53,400 | 50,600 | 52,800 | 15,797 |
| 2014/06/06 | 51,000 | 52,400 | 50,200 | 51,000 | 37,842 |
| 2014/06/05 | 49,000 | 49,050 | 48,000 | 48,600 | 9,014 |
| 2014/06/04 | 49,150 | 49,200 | 47,900 | 48,450 | 12,522 |
| 2014/06/03 | 47,900 | 49,500 | 47,850 | 49,150 | 12,375 |
| 2014/06/02 | 47,600 | 48,100 | 47,500 | 47,500 | 13,347 |
| 2014/05/30 | 47,750 | 48,150 | 47,450 | 47,450 | 7,855 |
| 2014/05/29 | 47,650 | 47,950 | 47,300 | 47,650 | 5,208 |
| 2014/05/28 | 47,250 | 48,000 | 47,250 | 47,650 | 8,869 |
| 2014/05/27 | 46,850 | 47,400 | 46,700 | 47,250 | 5,127 |
| 2014/05/26 | 47,400 | 47,400 | 46,700 | 46,700 | 5,361 |
| 2014/05/23 | 46,700 | 47,400 | 46,700 | 47,050 | 7,033 |
| 2014/05/22 | 46,750 | 47,400 | 46,700 | 47,250 | 6,238 |
| 2014/05/21 | 46,300 | 46,750 | 46,250 | 46,750 | 4,526 |
| 2014/05/20 | 46,000 | 46,400 | 45,850 | 46,150 | 2,871 |
| 2014/05/19 | 46,700 | 46,800 | 45,900 | 46,000 | 5,243 |
| 2014/05/16 | 46,350 | 47,000 | 46,150 | 46,550 | 5,907 |
| 2014/05/15 | 46,100 | 46,900 | 46,050 | 46,650 | 6,407 |
| 2014/05/14 | 46,300 | 46,700 | 46,100 | 46,200 | 3,734 |
| 2014/05/13 | 45,500 | 46,150 | 45,500 | 45,900 | 6,279 |
| 2014/05/12 | 45,500 | 45,600 | 45,200 | 45,450 | 5,912 |
| 2014/05/09 | 45,350 | 45,850 | 45,250 | 45,400 | 5,827 |
| 2014/05/08 | 45,950 | 46,100 | 45,300 | 45,350 | 11,353 |
| 2014/05/07 | 46,650 | 46,750 | 45,900 | 45,950 | 7,781 |
| 2014/05/02 | 46,900 | 47,250 | 46,500 | 46,650 | 6,837 |
| 2014/05/01 | 47,250 | 47,400 | 46,800 | 46,850 | 3,506 |
| 2014/04/30 | 46,700 | 47,200 | 46,450 | 47,050 | 6,597 |
| 2014/04/28 | 46,950 | 47,100 | 46,300 | 46,700 | 8,018 |
| 2014/04/25 | 47,400 | 47,500 | 47,100 | 47,200 | 9,203 |
| 2014/04/24 | 47,100 | 47,500 | 47,100 | 47,500 | 8,490 |
| 2014/04/23 | 47,450 | 47,650 | 46,700 | 47,000 | 9,620 |
| 2014/04/22 | 47,400 | 47,550 | 46,750 | 47,450 | 7,305 |
| 2014/04/21 | 47,450 | 47,600 | 46,700 | 46,700 | 5,124 |
| 2014/04/18 | 46,850 | 47,600 | 46,800 | 47,450 | 6,234 |
| 2014/04/17 | 45,800 | 46,650 | 45,800 | 46,550 | 8,642 |
| 2014/04/16 | 45,300 | 45,800 | 44,950 | 45,500 | 16,205 |
| 2014/04/15 | 45,850 | 46,200 | 45,700 | 45,800 | 6,583 |
| 2014/04/14 | 46,200 | 46,200 | 45,450 | 45,700 | 14,206 |
| 2014/04/11 | 46,750 | 47,250 | 45,900 | 46,200 | 9,944 |
| 2014/04/10 | 47,150 | 47,800 | 46,950 | 47,000 | 4,464 |
| 2014/04/09 | 47,400 | 48,250 | 46,950 | 47,200 | 5,043 |
| 2014/04/08 | 47,600 | 48,150 | 47,050 | 48,100 | 9,848 |
| 2014/04/07 | 47,800 | 48,200 | 47,600 | 47,650 | 4,453 |
| 2014/04/04 | 47,800 | 48,200 | 47,750 | 47,800 | 4,701 |
| 2014/04/03 | 48,300 | 48,450 | 47,800 | 48,150 | 6,597 |
| 2014/04/02 | 48,250 | 48,750 | 47,600 | 48,000 | 11,291 |
| 2014/04/01 | 47,900 | 49,400 | 47,350 | 48,000 | 12,732 |
| 2014/03/31 | 47,200 | 47,600 | 47,000 | 47,100 | 7,458 |
| 2014/03/28 | 47,200 | 47,650 | 46,800 | 47,000 | 6,342 |
| 2014/03/27 | 47,650 | 47,700 | 46,850 | 47,450 | 9,302 |
| 2014/03/26 | 46,950 | 47,800 | 46,800 | 47,050 | 9,781 |
| 2014/03/25 | 47,250 | 48,350 | 46,650 | 46,700 | 6,955 |
| 2014/03/24 | 46,950 | 48,000 | 46,600 | 46,650 | 6,771 |
| 2014/03/20 | 47,650 | 48,200 | 46,700 | 46,950 | 8,574 |
| 2014/03/19 | 49,150 | 49,200 | 47,600 | 47,600 | 7,915 |
| 2014/03/18 | 47,800 | 48,700 | 47,500 | 48,450 | 4,362 |
| 2014/03/17 | 47,700 | 48,050 | 47,100 | 47,700 | 2,717 |
| 2014/03/14 | 47,700 | 48,550 | 47,650 | 47,800 | 4,137 |
| 2014/03/13 | 48,200 | 48,850 | 48,000 | 48,450 | 5,519 |
| 2014/03/12 | 48,800 | 49,150 | 48,300 | 48,300 | 3,754 |
| 2014/03/11 | 49,950 | 50,000 | 49,200 | 49,200 | 3,791 |
| 2014/03/10 | 49,800 | 50,100 | 49,200 | 50,100 | 3,965 |
| 2014/03/07 | 50,000 | 50,300 | 49,600 | 50,200 | 5,236 |
| 2014/03/06 | 49,800 | 50,400 | 49,450 | 49,950 | 5,280 |
| 2014/03/05 | 49,700 | 49,900 | 49,150 | 49,150 | 3,332 |
| 2014/03/04 | 49,350 | 49,450 | 48,700 | 49,250 | 4,160 |
| 2014/03/03 | 49,950 | 50,600 | 49,400 | 49,900 | 4,632 |
| 2014/02/28 | 50,500 | 50,500 | 49,200 | 49,900 | 4,228 |
| 2014/02/27 | 49,750 | 50,500 | 49,500 | 50,500 | 8,750 |
| 2014/02/26 | 49,150 | 49,700 | 48,750 | 49,600 | 6,886 |
| 2014/02/25 | 49,600 | 49,800 | 49,000 | 49,500 | 6,558 |
| 2014/02/24 | 49,450 | 50,200 | 49,150 | 49,650 | 9,609 |
| 2014/02/21 | 48,050 | 49,050 | 48,050 | 48,500 | 5,603 |
| 2014/02/20 | 48,500 | 48,750 | 47,900 | 48,550 | 9,225 |
| 2014/02/19 | 49,150 | 49,500 | 48,450 | 48,500 | 4,480 |
| 2014/02/18 | 48,800 | 49,750 | 48,450 | 49,150 | 5,281 |
| 2014/02/17 | 48,400 | 49,400 | 48,400 | 49,000 | 5,482 |
| 2014/02/14 | 48,600 | 49,200 | 48,200 | 48,800 | 6,247 |
| 2014/02/13 | 48,500 | 49,000 | 48,200 | 48,650 | 2,984 |
| 2014/02/12 | 49,400 | 49,400 | 48,550 | 48,750 | 5,761 |
| 2014/02/10 | 49,750 | 49,800 | 48,800 | 49,150 | 3,121 |
| 2014/02/07 | 49,050 | 49,750 | 48,500 | 49,400 | 7,186 |
| 2014/02/06 | 46,600 | 48,200 | 46,600 | 48,150 | 5,705 |
| 2014/02/05 | 46,950 | 46,950 | 45,000 | 46,250 | 6,315 |
| 2014/02/04 | 46,600 | 47,450 | 46,000 | 46,150 | 9,079 |
| 2014/02/03 | 49,000 | 49,200 | 47,850 | 47,850 | 6,747 |
| 2014/01/31 | 49,500 | 49,850 | 48,900 | 49,500 | 7,973 |
| 2014/01/30 | 49,650 | 49,950 | 48,950 | 49,500 | 6,018 |
| 2014/01/29 | 49,800 | 49,950 | 48,500 | 49,950 | 6,804 |
| 2014/01/28 | 49,100 | 49,550 | 48,350 | 49,100 | 7,232 |
| 2014/01/27 | 48,100 | 49,200 | 48,100 | 49,100 | 6,283 |
| 2014/01/24 | 49,350 | 49,500 | 48,300 | 49,100 | 4,907 |
| 2014/01/23 | 50,000 | 50,000 | 49,500 | 49,850 | 4,387 |
| 2014/01/22 | 50,000 | 50,500 | 49,800 | 50,000 | 9,350 |
| 2014/01/21 | 50,200 | 50,500 | 49,750 | 50,100 | 3,832 |
| 2014/01/20 | 49,900 | 50,500 | 49,250 | 50,500 | 12,957 |
| 2014/01/17 | 49,500 | 49,650 | 49,200 | 49,650 | 13,298 |
| 2014/01/16 | 48,400 | 48,750 | 48,050 | 48,500 | 4,884 |
| 2014/01/15 | 48,050 | 48,350 | 47,800 | 48,100 | 6,720 |
| 2014/01/14 | 48,600 | 49,000 | 47,650 | 48,050 | 8,647 |
| 2014/01/10 | 48,700 | 49,100 | 47,900 | 49,050 | 9,638 |
| 2014/01/09 | 48,550 | 48,550 | 47,050 | 47,700 | 9,032 |
| 2014/01/08 | 49,300 | 49,350 | 47,600 | 48,000 | 11,588 |
| 2014/01/07 | 49,650 | 49,700 | 49,050 | 49,450 | 5,848 |
| 2014/01/06 | 50,200 | 50,300 | 49,500 | 49,700 | 13,421 |