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 |
|---|---|---|---|---|---|
| 2015/12/30 | 90,000 | 90,400 | 89,100 | 89,500 | 6,675 |
| 2015/12/29 | 90,600 | 90,900 | 90,000 | 90,000 | 3,704 |
| 2015/12/28 | 88,600 | 91,200 | 88,600 | 91,000 | 10,230 |
| 2015/12/25 | 92,800 | 93,500 | 92,200 | 92,600 | 9,427 |
| 2015/12/24 | 93,700 | 93,700 | 92,400 | 92,800 | 6,057 |
| 2015/12/22 | 93,800 | 93,800 | 92,600 | 93,400 | 7,374 |
| 2015/12/21 | 94,300 | 94,800 | 91,800 | 93,500 | 9,724 |
| 2015/12/18 | 93,200 | 94,300 | 92,800 | 93,800 | 13,507 |
| 2015/12/17 | 93,500 | 94,200 | 93,000 | 93,300 | 15,390 |
| 2015/12/16 | 91,300 | 94,300 | 90,600 | 93,500 | 21,457 |
| 2015/12/15 | 90,000 | 90,500 | 88,400 | 88,700 | 12,655 |
| 2015/12/14 | 87,600 | 89,400 | 86,900 | 89,100 | 9,863 |
| 2015/12/11 | 89,400 | 90,000 | 89,100 | 89,200 | 12,723 |
| 2015/12/10 | 90,700 | 91,200 | 90,200 | 90,900 | 7,649 |
| 2015/12/09 | 92,500 | 92,900 | 91,500 | 92,200 | 8,857 |
| 2015/12/08 | 92,000 | 92,800 | 91,900 | 92,600 | 7,196 |
| 2015/12/07 | 91,500 | 92,900 | 91,200 | 92,300 | 12,466 |
| 2015/12/04 | 90,100 | 90,900 | 89,800 | 90,800 | 6,269 |
| 2015/12/03 | 90,000 | 91,200 | 88,900 | 90,800 | 9,319 |
| 2015/12/02 | 90,700 | 92,700 | 89,600 | 90,200 | 13,065 |
| 2015/12/01 | 89,900 | 90,800 | 89,800 | 90,800 | 9,744 |
| 2015/11/30 | 89,000 | 90,000 | 88,800 | 89,700 | 10,662 |
| 2015/11/27 | 89,300 | 89,700 | 89,100 | 89,700 | 5,424 |
| 2015/11/26 | 88,900 | 89,300 | 88,400 | 89,300 | 6,657 |
| 2015/11/25 | 89,300 | 89,400 | 88,500 | 88,500 | 7,768 |
| 2015/11/24 | 89,700 | 89,800 | 89,000 | 89,000 | 7,811 |
| 2015/11/20 | 87,900 | 89,100 | 87,300 | 89,100 | 13,137 |
| 2015/11/19 | 88,200 | 88,300 | 87,500 | 87,700 | 5,811 |
| 2015/11/18 | 88,300 | 88,400 | 87,400 | 87,700 | 5,671 |
| 2015/11/17 | 87,600 | 88,500 | 86,900 | 87,600 | 7,254 |
| 2015/11/16 | 86,000 | 87,400 | 85,900 | 86,500 | 5,628 |
| 2015/11/13 | 87,000 | 87,600 | 86,100 | 87,500 | 7,863 |
| 2015/11/12 | 88,000 | 88,500 | 87,200 | 87,300 | 8,439 |
| 2015/11/11 | 87,400 | 88,100 | 86,800 | 88,000 | 7,058 |
| 2015/11/10 | 87,800 | 88,500 | 86,700 | 87,400 | 14,072 |
| 2015/11/09 | 87,600 | 88,100 | 86,700 | 87,300 | 11,162 |
| 2015/11/06 | 86,500 | 87,600 | 86,100 | 87,600 | 18,869 |
| 2015/11/05 | 85,000 | 86,100 | 84,800 | 86,100 | 15,298 |
| 2015/11/04 | 84,700 | 85,000 | 83,100 | 84,600 | 10,362 |
| 2015/11/02 | 84,700 | 85,200 | 83,300 | 84,200 | 11,627 |
| 2015/10/30 | 84,000 | 84,800 | 83,000 | 84,100 | 8,064 |
| 2015/10/29 | 83,900 | 84,500 | 83,600 | 84,500 | 7,618 |
| 2015/10/28 | 82,800 | 84,400 | 82,200 | 84,000 | 9,915 |
| 2015/10/27 | 81,800 | 82,900 | 81,300 | 82,900 | 7,909 |
| 2015/10/26 | 82,500 | 82,700 | 81,300 | 81,700 | 6,766 |
| 2015/10/23 | 80,900 | 81,500 | 80,400 | 81,300 | 8,641 |
| 2015/10/22 | 80,300 | 80,700 | 79,400 | 80,300 | 7,385 |
| 2015/10/21 | 80,100 | 80,200 | 79,200 | 79,900 | 8,083 |
| 2015/10/20 | 80,500 | 80,700 | 79,700 | 80,700 | 6,215 |
| 2015/10/19 | 80,100 | 80,400 | 79,700 | 80,300 | 11,242 |
| 2015/10/16 | 80,000 | 80,300 | 79,600 | 79,800 | 10,510 |
| 2015/10/15 | 80,200 | 80,700 | 79,400 | 80,100 | 9,524 |
| 2015/10/14 | 80,600 | 80,700 | 79,800 | 79,800 | 6,882 |
| 2015/10/13 | 80,900 | 81,000 | 80,000 | 80,300 | 11,568 |
| 2015/10/09 | 78,500 | 80,700 | 77,900 | 80,100 | 19,589 |
| 2015/10/08 | 76,400 | 77,000 | 76,100 | 77,000 | 6,126 |
| 2015/10/07 | 77,700 | 78,000 | 76,100 | 76,500 | 9,496 |
| 2015/10/06 | 77,700 | 77,900 | 76,900 | 77,300 | 13,299 |
| 2015/10/05 | 76,900 | 77,100 | 75,900 | 76,400 | 11,992 |
| 2015/10/02 | 76,200 | 77,000 | 75,200 | 76,000 | 17,922 |
| 2015/10/01 | 76,500 | 78,300 | 75,900 | 77,700 | 14,123 |
| 2015/09/30 | 75,700 | 77,200 | 75,300 | 76,300 | 10,135 |
| 2015/09/29 | 77,400 | 77,400 | 73,200 | 74,900 | 12,381 |
| 2015/09/28 | 76,500 | 76,800 | 75,900 | 76,400 | 5,924 |
| 2015/09/25 | 74,000 | 76,500 | 73,700 | 76,100 | 15,218 |
| 2015/09/24 | 75,000 | 75,500 | 74,000 | 74,200 | 13,147 |
| 2015/09/18 | 76,200 | 76,800 | 75,300 | 75,600 | 13,154 |
| 2015/09/17 | 74,100 | 76,500 | 74,100 | 75,500 | 14,242 |
| 2015/09/16 | 75,800 | 76,000 | 73,400 | 73,900 | 10,497 |
| 2015/09/15 | 75,600 | 76,400 | 74,800 | 75,500 | 9,606 |
| 2015/09/14 | 74,500 | 76,600 | 74,500 | 76,100 | 15,795 |
| 2015/09/11 | 74,200 | 75,100 | 71,800 | 75,100 | 19,577 |
| 2015/09/10 | 72,200 | 72,700 | 70,500 | 72,300 | 11,254 |
| 2015/09/09 | 72,000 | 73,000 | 71,100 | 72,200 | 13,085 |
| 2015/09/08 | 72,000 | 72,700 | 70,100 | 70,600 | 12,637 |
| 2015/09/07 | 71,300 | 72,600 | 70,600 | 72,100 | 10,583 |
| 2015/09/04 | 73,500 | 73,700 | 72,000 | 72,000 | 17,974 |
| 2015/09/03 | 72,000 | 73,000 | 71,500 | 73,000 | 17,728 |
| 2015/09/02 | 71,000 | 73,000 | 70,500 | 71,400 | 17,369 |
| 2015/09/01 | 74,500 | 74,800 | 72,100 | 72,100 | 11,266 |
| 2015/08/31 | 76,200 | 77,300 | 74,300 | 75,000 | 11,668 |
| 2015/08/28 | 77,300 | 77,500 | 75,000 | 75,900 | 19,925 |
| 2015/08/27 | 75,000 | 77,000 | 74,700 | 75,300 | 20,565 |
| 2015/08/26 | 73,800 | 76,000 | 72,500 | 73,500 | 17,262 |
| 2015/08/25 | 72,000 | 76,400 | 70,600 | 73,200 | 24,571 |
| 2015/08/24 | 77,400 | 79,700 | 76,200 | 76,500 | 16,693 |
| 2015/08/21 | 80,000 | 82,400 | 78,500 | 79,500 | 20,299 |
| 2015/08/20 | 79,800 | 80,800 | 79,100 | 79,300 | 4,269 |
| 2015/08/19 | 79,900 | 82,700 | 79,600 | 80,500 | 14,649 |
| 2015/08/18 | 77,900 | 79,900 | 77,600 | 79,900 | 9,771 |
| 2015/08/17 | 77,100 | 77,700 | 77,000 | 77,400 | 3,654 |
| 2015/08/14 | 77,400 | 78,300 | 76,300 | 77,000 | 9,638 |
| 2015/08/13 | 77,800 | 79,000 | 77,400 | 77,800 | 9,501 |
| 2015/08/12 | 78,500 | 79,500 | 77,200 | 77,800 | 13,063 |
| 2015/08/11 | 80,000 | 80,100 | 78,800 | 79,300 | 9,688 |
| 2015/08/10 | 80,300 | 81,800 | 80,100 | 80,100 | 4,759 |
| 2015/08/07 | 82,000 | 82,000 | 79,700 | 79,700 | 9,260 |
| 2015/08/06 | 81,300 | 81,800 | 80,700 | 81,700 | 5,846 |
| 2015/08/05 | 81,500 | 82,400 | 81,000 | 82,000 | 6,707 |
| 2015/08/04 | 82,600 | 83,200 | 81,800 | 83,000 | 6,975 |
| 2015/08/03 | 81,900 | 82,900 | 80,300 | 82,800 | 10,255 |
| 2015/07/31 | 80,000 | 80,800 | 80,000 | 80,200 | 6,758 |
| 2015/07/30 | 77,800 | 79,500 | 77,500 | 79,200 | 6,133 |
| 2015/07/29 | 78,800 | 79,100 | 77,200 | 77,500 | 8,084 |
| 2015/07/28 | 78,400 | 79,400 | 76,900 | 78,500 | 10,857 |
| 2015/07/27 | 79,100 | 80,300 | 77,600 | 78,400 | 5,295 |
| 2015/07/24 | 79,000 | 81,700 | 78,700 | 79,200 | 12,179 |
| 2015/07/23 | 78,100 | 79,200 | 77,700 | 78,100 | 6,882 |
| 2015/07/22 | 77,300 | 78,600 | 76,400 | 78,500 | 7,724 |
| 2015/07/21 | 77,700 | 77,900 | 75,800 | 77,100 | 6,417 |
| 2015/07/17 | 77,700 | 78,700 | 76,900 | 77,700 | 10,762 |
| 2015/07/16 | 77,500 | 77,800 | 76,300 | 76,700 | 11,936 |
| 2015/07/15 | 77,000 | 77,900 | 75,900 | 77,000 | 12,761 |
| 2015/07/14 | 75,500 | 75,900 | 74,500 | 75,500 | 13,749 |
| 2015/07/13 | 73,600 | 75,400 | 73,300 | 74,400 | 9,806 |
| 2015/07/10 | 73,000 | 74,500 | 71,800 | 72,400 | 15,223 |
| 2015/07/09 | 70,900 | 73,500 | 70,600 | 73,000 | 22,928 |
| 2015/07/08 | 77,900 | 77,900 | 73,900 | 75,400 | 18,497 |
| 2015/07/07 | 79,600 | 79,700 | 77,100 | 78,100 | 14,643 |
| 2015/07/06 | 79,800 | 79,800 | 78,000 | 79,600 | 10,760 |
| 2015/07/03 | 81,800 | 82,600 | 79,900 | 80,000 | 11,333 |
| 2015/07/02 | 82,400 | 82,400 | 79,600 | 80,700 | 12,273 |
| 2015/07/01 | 81,500 | 82,400 | 80,900 | 82,400 | 13,839 |
| 2015/06/30 | 82,400 | 83,600 | 81,500 | 81,500 | 10,301 |
| 2015/06/29 | 81,800 | 83,400 | 80,700 | 83,100 | 13,614 |
| 2015/06/26 | 83,700 | 84,200 | 83,300 | 83,600 | 10,138 |
| 2015/06/25 | 83,500 | 84,000 | 81,500 | 82,900 | 16,732 |
| 2015/06/24 | 82,900 | 83,800 | 82,400 | 83,500 | 15,610 |
| 2015/06/23 | 82,700 | 83,300 | 82,100 | 82,800 | 59,803 |
| 2015/06/22 | 81,800 | 83,500 | 81,600 | 82,500 | 36,120 |
| 2015/06/19 | 82,100 | 82,400 | 81,400 | 81,400 | 16,321 |
| 2015/06/18 | 81,500 | 82,500 | 81,400 | 82,200 | 18,315 |
| 2015/06/17 | 81,000 | 81,800 | 80,800 | 81,600 | 14,783 |
| 2015/06/16 | 79,600 | 81,300 | 79,100 | 80,400 | 36,773 |
| 2015/06/15 | 78,400 | 79,500 | 78,100 | 79,500 | 18,798 |
| 2015/06/12 | 79,400 | 79,600 | 78,100 | 78,900 | 15,579 |
| 2015/06/11 | 80,000 | 80,000 | 79,200 | 79,400 | 12,799 |
| 2015/06/10 | 80,000 | 80,000 | 78,900 | 79,400 | 13,841 |
| 2015/06/09 | 80,200 | 81,200 | 79,700 | 80,500 | 7,839 |
| 2015/06/08 | 79,300 | 81,700 | 79,200 | 81,300 | 10,384 |
| 2015/06/05 | 79,800 | 81,200 | 79,500 | 79,700 | 23,745 |
| 2015/06/04 | 83,200 | 83,400 | 82,900 | 83,000 | 6,796 |
| 2015/06/03 | 84,000 | 84,000 | 82,900 | 83,500 | 10,776 |
| 2015/06/02 | 84,700 | 84,900 | 84,000 | 84,100 | 6,475 |
| 2015/06/01 | 84,800 | 85,300 | 84,400 | 84,700 | 3,984 |
| 2015/05/29 | 85,800 | 86,000 | 84,900 | 85,000 | 7,743 |
| 2015/05/28 | 86,900 | 87,000 | 85,800 | 86,500 | 5,712 |
| 2015/05/27 | 85,100 | 86,700 | 85,100 | 86,400 | 6,118 |
| 2015/05/26 | 86,200 | 86,600 | 85,500 | 86,600 | 3,755 |
| 2015/05/25 | 85,900 | 86,800 | 85,100 | 86,400 | 7,729 |
| 2015/05/22 | 85,800 | 86,300 | 85,200 | 86,000 | 6,175 |
| 2015/05/21 | 86,500 | 86,800 | 84,800 | 86,100 | 10,060 |
| 2015/05/20 | 87,500 | 87,600 | 86,000 | 86,500 | 5,592 |
| 2015/05/19 | 86,900 | 88,000 | 86,700 | 87,800 | 11,201 |
| 2015/05/18 | 86,800 | 87,200 | 85,400 | 86,100 | 5,472 |
| 2015/05/15 | 84,000 | 87,700 | 83,900 | 87,300 | 17,397 |
| 2015/05/14 | 82,500 | 83,800 | 82,300 | 83,000 | 9,767 |
| 2015/05/13 | 83,200 | 83,300 | 82,000 | 82,600 | 9,187 |
| 2015/05/12 | 83,800 | 84,100 | 83,000 | 83,200 | 3,846 |
| 2015/05/11 | 83,300 | 84,500 | 83,000 | 83,800 | 8,316 |
| 2015/05/08 | 84,000 | 84,800 | 82,800 | 83,200 | 12,379 |
| 2015/05/07 | 86,500 | 86,800 | 84,000 | 84,400 | 14,405 |
| 2015/05/01 | 87,900 | 87,900 | 85,800 | 86,500 | 13,494 |
| 2015/04/30 | 87,000 | 88,300 | 86,400 | 88,300 | 11,109 |
| 2015/04/28 | 86,800 | 88,200 | 86,800 | 87,500 | 8,045 |
| 2015/04/27 | 87,400 | 87,500 | 86,700 | 86,700 | 8,882 |
| 2015/04/24 | 86,100 | 87,400 | 86,100 | 86,500 | 6,121 |
| 2015/04/23 | 85,200 | 86,800 | 85,200 | 86,300 | 6,708 |
| 2015/04/22 | 85,100 | 85,800 | 84,600 | 85,300 | 6,887 |
| 2015/04/21 | 86,500 | 86,500 | 85,100 | 85,100 | 3,999 |
| 2015/04/20 | 84,600 | 86,400 | 84,300 | 85,200 | 8,625 |
| 2015/04/17 | 86,700 | 87,000 | 85,300 | 86,000 | 17,081 |
| 2015/04/16 | 84,100 | 87,700 | 84,100 | 87,700 | 23,541 |
| 2015/04/15 | 84,100 | 84,700 | 83,700 | 84,300 | 5,332 |
| 2015/04/14 | 84,000 | 85,000 | 83,900 | 84,600 | 4,215 |
| 2015/04/13 | 85,900 | 85,900 | 84,300 | 84,400 | 10,544 |
| 2015/04/10 | 85,500 | 85,900 | 84,700 | 85,900 | 9,283 |
| 2015/04/09 | 84,400 | 85,400 | 83,800 | 85,200 | 7,920 |
| 2015/04/08 | 85,000 | 85,000 | 83,500 | 83,700 | 7,205 |
| 2015/04/07 | 82,900 | 84,500 | 82,500 | 84,500 | 14,569 |
| 2015/04/06 | 82,500 | 82,600 | 81,900 | 82,300 | 6,074 |
| 2015/04/03 | 83,300 | 83,300 | 82,000 | 82,700 | 5,653 |
| 2015/04/02 | 81,500 | 82,800 | 81,100 | 82,700 | 10,593 |
| 2015/04/01 | 82,800 | 83,700 | 82,000 | 82,600 | 19,698 |
| 2015/03/31 | 85,000 | 86,200 | 84,500 | 85,400 | 15,618 |
| 2015/03/30 | 85,500 | 86,800 | 84,500 | 84,700 | 13,407 |
| 2015/03/27 | 83,600 | 85,700 | 83,300 | 85,700 | 19,244 |
| 2015/03/26 | 84,100 | 84,600 | 83,000 | 83,200 | 15,205 |
| 2015/03/25 | 84,500 | 85,100 | 83,400 | 84,900 | 18,740 |
| 2015/03/24 | 82,500 | 84,900 | 81,800 | 84,900 | 15,515 |
| 2015/03/23 | 82,500 | 83,900 | 82,400 | 83,500 | 11,028 |
| 2015/03/20 | 81,700 | 82,500 | 80,600 | 81,500 | 17,757 |
| 2015/03/19 | 81,500 | 82,000 | 80,200 | 82,000 | 10,582 |
| 2015/03/18 | 80,300 | 81,400 | 79,800 | 81,400 | 9,233 |
| 2015/03/17 | 80,000 | 80,600 | 79,400 | 80,400 | 10,369 |
| 2015/03/16 | 78,100 | 80,400 | 77,800 | 80,200 | 10,258 |
| 2015/03/13 | 78,200 | 78,200 | 77,200 | 78,200 | 9,238 |
| 2015/03/12 | 76,400 | 78,500 | 76,300 | 77,600 | 7,642 |
| 2015/03/11 | 76,000 | 77,600 | 76,000 | 76,600 | 5,509 |
| 2015/03/10 | 77,200 | 77,900 | 76,100 | 76,900 | 10,054 |
| 2015/03/09 | 77,300 | 77,600 | 76,500 | 77,000 | 6,023 |
| 2015/03/06 | 78,900 | 79,000 | 77,600 | 78,600 | 8,514 |
| 2015/03/05 | 78,100 | 78,700 | 76,900 | 78,700 | 10,001 |
| 2015/03/04 | 77,400 | 78,300 | 76,000 | 77,700 | 11,073 |
| 2015/03/03 | 79,700 | 79,900 | 77,700 | 78,500 | 10,263 |
| 2015/03/02 | 80,300 | 80,600 | 78,500 | 79,500 | 16,918 |
| 2015/02/27 | 80,800 | 82,000 | 79,000 | 79,400 | 28,826 |
| 2015/02/26 | 79,700 | 80,300 | 78,200 | 79,500 | 13,676 |
| 2015/02/25 | 79,900 | 80,200 | 79,300 | 79,900 | 10,678 |
| 2015/02/24 | 80,000 | 80,000 | 78,900 | 80,000 | 11,402 |
| 2015/02/23 | 79,500 | 79,500 | 77,900 | 79,400 | 8,460 |
| 2015/02/20 | 79,800 | 79,900 | 77,500 | 78,700 | 9,829 |
| 2015/02/19 | 80,100 | 80,400 | 79,000 | 79,500 | 11,585 |
| 2015/02/18 | 78,900 | 81,000 | 78,600 | 80,300 | 19,683 |
| 2015/02/17 | 77,800 | 79,800 | 77,200 | 79,800 | 15,181 |
| 2015/02/16 | 79,100 | 79,200 | 78,000 | 78,900 | 7,027 |
| 2015/02/13 | 79,100 | 79,400 | 78,500 | 79,200 | 10,641 |
| 2015/02/12 | 75,600 | 79,400 | 75,500 | 79,400 | 20,865 |
| 2015/02/10 | 76,100 | 77,000 | 75,300 | 75,800 | 13,095 |
| 2015/02/09 | 79,200 | 79,200 | 75,500 | 77,300 | 13,257 |
| 2015/02/06 | 78,300 | 78,800 | 77,400 | 78,800 | 12,310 |
| 2015/02/05 | 74,500 | 78,400 | 74,400 | 78,100 | 20,427 |
| 2015/02/04 | 73,200 | 75,000 | 73,200 | 74,400 | 13,595 |
| 2015/02/03 | 75,700 | 75,900 | 72,300 | 73,100 | 20,728 |
| 2015/02/02 | 77,800 | 77,900 | 75,700 | 76,600 | 11,622 |
| 2015/01/30 | 77,400 | 78,100 | 77,300 | 77,600 | 9,317 |
| 2015/01/29 | 78,000 | 78,300 | 77,000 | 77,400 | 14,519 |
| 2015/01/28 | 78,000 | 78,700 | 77,700 | 77,900 | 65,178 |
| 2015/01/27 | 78,400 | 78,800 | 77,600 | 77,800 | 30,785 |
| 2015/01/26 | 78,500 | 79,000 | 78,300 | 78,400 | 11,723 |
| 2015/01/23 | 78,200 | 79,300 | 78,100 | 79,100 | 20,755 |
| 2015/01/22 | 79,400 | 79,700 | 78,000 | 78,300 | 21,165 |
| 2015/01/21 | 78,800 | 79,900 | 78,800 | 79,900 | 33,419 |
| 2015/01/20 | 81,100 | 81,600 | 79,400 | 79,400 | 23,690 |
| 2015/01/19 | 81,900 | 82,600 | 80,500 | 81,100 | 6,471 |
| 2015/01/16 | 82,100 | 82,700 | 80,600 | 82,300 | 6,671 |
| 2015/01/15 | 82,300 | 83,400 | 81,800 | 82,500 | 8,385 |
| 2015/01/14 | 81,500 | 82,800 | 81,300 | 82,000 | 11,259 |
| 2015/01/13 | 82,100 | 84,300 | 81,000 | 82,100 | 40,543 |
| 2015/01/09 | 76,900 | 77,800 | 76,700 | 77,600 | 7,747 |
| 2015/01/08 | 76,700 | 77,300 | 76,200 | 76,300 | 7,780 |
| 2015/01/07 | 75,800 | 77,200 | 75,100 | 75,400 | 7,015 |
| 2015/01/06 | 75,600 | 76,200 | 75,500 | 76,100 | 6,599 |
| 2015/01/05 | 77,200 | 77,300 | 75,800 | 76,200 | 7,421 |