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 |
|---|---|---|---|---|---|
| 2016/12/30 | 77,800 | 79,600 | 77,600 | 78,600 | 21,858 |
| 2016/12/29 | 77,400 | 78,100 | 76,900 | 77,700 | 15,817 |
| 2016/12/28 | 77,800 | 78,000 | 77,100 | 77,800 | 19,569 |
| 2016/12/27 | 80,500 | 81,200 | 80,100 | 81,000 | 22,738 |
| 2016/12/26 | 80,600 | 81,200 | 80,300 | 80,700 | 19,336 |
| 2016/12/22 | 80,500 | 80,800 | 80,000 | 80,400 | 15,843 |
| 2016/12/21 | 81,600 | 81,700 | 80,300 | 80,500 | 18,736 |
| 2016/12/20 | 81,100 | 82,200 | 80,300 | 80,700 | 23,106 |
| 2016/12/19 | 80,800 | 80,900 | 79,700 | 80,300 | 18,718 |
| 2016/12/16 | 79,800 | 80,500 | 79,300 | 80,500 | 22,735 |
| 2016/12/15 | 79,300 | 79,800 | 79,100 | 79,600 | 17,457 |
| 2016/12/14 | 78,900 | 79,700 | 78,500 | 79,000 | 18,062 |
| 2016/12/13 | 78,700 | 79,100 | 78,100 | 78,600 | 15,538 |
| 2016/12/12 | 79,600 | 79,600 | 78,700 | 78,700 | 11,210 |
| 2016/12/09 | 78,500 | 79,400 | 78,200 | 79,300 | 16,951 |
| 2016/12/08 | 79,100 | 79,400 | 78,200 | 79,000 | 15,613 |
| 2016/12/07 | 78,800 | 79,200 | 78,600 | 79,200 | 8,555 |
| 2016/12/06 | 79,000 | 79,800 | 78,000 | 78,600 | 15,669 |
| 2016/12/05 | 80,000 | 80,400 | 78,800 | 78,800 | 13,974 |
| 2016/12/02 | 79,900 | 80,500 | 79,200 | 79,900 | 17,387 |
| 2016/12/01 | 80,300 | 80,500 | 79,400 | 79,400 | 11,364 |
| 2016/11/30 | 80,200 | 80,600 | 79,300 | 79,600 | 13,301 |
| 2016/11/29 | 79,900 | 80,600 | 79,600 | 79,900 | 17,927 |
| 2016/11/28 | 78,400 | 79,900 | 78,200 | 79,900 | 23,379 |
| 2016/11/25 | 78,300 | 78,300 | 77,100 | 77,700 | 14,466 |
| 2016/11/24 | 75,700 | 77,600 | 75,300 | 77,500 | 13,978 |
| 2016/11/22 | 75,400 | 76,100 | 75,400 | 75,700 | 8,953 |
| 2016/11/21 | 76,900 | 77,200 | 75,200 | 75,800 | 15,248 |
| 2016/11/18 | 76,100 | 77,300 | 75,700 | 75,700 | 17,111 |
| 2016/11/17 | 74,400 | 75,700 | 73,500 | 75,400 | 18,127 |
| 2016/11/16 | 74,000 | 74,600 | 72,900 | 73,600 | 36,172 |
| 2016/11/15 | 72,900 | 73,900 | 72,200 | 73,900 | 24,727 |
| 2016/11/14 | 73,100 | 73,500 | 72,100 | 72,100 | 13,687 |
| 2016/11/11 | 74,800 | 74,900 | 72,000 | 72,700 | 14,097 |
| 2016/11/10 | 75,800 | 75,800 | 73,400 | 74,800 | 23,174 |
| 2016/11/09 | 74,500 | 75,000 | 70,500 | 72,100 | 29,570 |
| 2016/11/08 | 73,300 | 74,200 | 72,600 | 73,600 | 16,324 |
| 2016/11/07 | 72,500 | 73,100 | 71,700 | 72,700 | 13,066 |
| 2016/11/04 | 73,000 | 73,200 | 71,100 | 71,200 | 17,543 |
| 2016/11/02 | 72,800 | 74,200 | 72,500 | 73,100 | 17,927 |
| 2016/11/01 | 72,800 | 73,900 | 71,300 | 73,000 | 24,292 |
| 2016/10/31 | 71,200 | 71,600 | 69,900 | 70,900 | 28,097 |
| 2016/10/28 | 72,500 | 72,700 | 70,700 | 71,200 | 35,707 |
| 2016/10/27 | 75,900 | 76,400 | 72,100 | 72,700 | 26,598 |
| 2016/10/26 | 76,200 | 76,600 | 75,600 | 76,200 | 12,647 |
| 2016/10/25 | 76,600 | 76,900 | 76,100 | 76,500 | 7,550 |
| 2016/10/24 | 77,300 | 77,700 | 76,100 | 76,800 | 10,244 |
| 2016/10/21 | 77,600 | 79,400 | 77,100 | 77,300 | 19,234 |
| 2016/10/20 | 77,100 | 78,100 | 77,100 | 77,900 | 14,401 |
| 2016/10/19 | 76,500 | 77,300 | 76,300 | 77,100 | 14,512 |
| 2016/10/18 | 77,300 | 77,800 | 75,900 | 76,400 | 14,820 |
| 2016/10/17 | 76,900 | 77,600 | 76,300 | 76,800 | 15,125 |
| 2016/10/14 | 77,700 | 77,900 | 77,000 | 77,000 | 13,035 |
| 2016/10/13 | 78,700 | 78,900 | 77,600 | 78,100 | 15,056 |
| 2016/10/12 | 80,000 | 80,700 | 78,600 | 78,700 | 16,110 |
| 2016/10/11 | 81,500 | 81,600 | 80,600 | 81,100 | 7,622 |
| 2016/10/07 | 80,600 | 81,400 | 80,500 | 81,300 | 13,333 |
| 2016/10/06 | 82,400 | 82,600 | 81,000 | 81,200 | 13,242 |
| 2016/10/05 | 81,200 | 82,600 | 81,000 | 82,400 | 16,041 |
| 2016/10/04 | 79,500 | 80,000 | 79,200 | 80,000 | 13,388 |
| 2016/10/03 | 80,700 | 80,700 | 79,400 | 79,900 | 10,285 |
| 2016/09/30 | 79,400 | 80,700 | 79,200 | 80,300 | 9,752 |
| 2016/09/29 | 80,800 | 80,800 | 79,300 | 79,400 | 15,857 |
| 2016/09/28 | 82,000 | 82,800 | 79,200 | 79,800 | 23,073 |
| 2016/09/27 | 82,900 | 82,900 | 80,500 | 81,800 | 23,061 |
| 2016/09/26 | 83,700 | 84,300 | 82,600 | 83,400 | 17,751 |
| 2016/09/23 | 84,200 | 84,500 | 83,000 | 83,500 | 19,151 |
| 2016/09/21 | 85,500 | 86,400 | 84,500 | 85,800 | 8,997 |
| 2016/09/20 | 84,300 | 85,700 | 83,700 | 85,400 | 7,850 |
| 2016/09/16 | 83,800 | 85,500 | 83,200 | 85,500 | 13,978 |
| 2016/09/15 | 84,300 | 84,800 | 83,600 | 84,300 | 8,936 |
| 2016/09/14 | 85,400 | 86,400 | 84,800 | 85,000 | 10,883 |
| 2016/09/13 | 84,800 | 86,000 | 84,400 | 85,400 | 10,573 |
| 2016/09/12 | 85,700 | 86,300 | 84,300 | 85,500 | 11,138 |
| 2016/09/09 | 86,900 | 87,600 | 85,600 | 85,600 | 13,065 |
| 2016/09/08 | 87,400 | 88,000 | 86,900 | 87,300 | 5,473 |
| 2016/09/07 | 86,900 | 88,600 | 86,700 | 87,600 | 8,083 |
| 2016/09/06 | 86,400 | 88,700 | 86,400 | 88,400 | 7,160 |
| 2016/09/05 | 86,400 | 87,600 | 86,300 | 86,500 | 6,995 |
| 2016/09/02 | 87,800 | 87,900 | 86,200 | 86,700 | 11,668 |
| 2016/09/01 | 87,400 | 88,000 | 85,200 | 87,800 | 19,863 |
| 2016/08/31 | 89,500 | 89,500 | 87,400 | 88,900 | 8,582 |
| 2016/08/30 | 89,000 | 89,700 | 87,900 | 89,000 | 10,150 |
| 2016/08/29 | 88,000 | 89,700 | 87,500 | 89,100 | 14,863 |
| 2016/08/26 | 86,500 | 87,700 | 85,500 | 86,800 | 15,815 |
| 2016/08/25 | 85,500 | 87,400 | 85,200 | 86,500 | 18,674 |
| 2016/08/24 | 85,200 | 85,400 | 84,200 | 84,200 | 6,813 |
| 2016/08/23 | 84,000 | 86,000 | 84,000 | 85,800 | 8,606 |
| 2016/08/22 | 83,000 | 84,100 | 82,300 | 83,900 | 6,915 |
| 2016/08/19 | 85,600 | 85,700 | 83,600 | 84,200 | 12,432 |
| 2016/08/18 | 83,800 | 84,400 | 82,800 | 84,400 | 11,123 |
| 2016/08/17 | 84,000 | 84,800 | 83,900 | 84,300 | 7,918 |
| 2016/08/16 | 86,400 | 86,600 | 84,500 | 84,500 | 5,589 |
| 2016/08/15 | 85,700 | 86,400 | 85,200 | 86,300 | 4,533 |
| 2016/08/12 | 87,000 | 87,800 | 85,600 | 85,900 | 13,560 |
| 2016/08/10 | 85,200 | 87,700 | 84,800 | 87,000 | 12,118 |
| 2016/08/09 | 85,900 | 87,200 | 85,400 | 86,200 | 17,183 |
| 2016/08/08 | 85,700 | 85,800 | 84,000 | 85,100 | 17,039 |
| 2016/08/05 | 83,900 | 85,100 | 83,700 | 84,400 | 19,214 |
| 2016/08/04 | 83,200 | 83,900 | 82,400 | 83,900 | 17,681 |
| 2016/08/03 | 83,500 | 84,100 | 82,800 | 83,100 | 13,175 |
| 2016/08/02 | 82,700 | 84,500 | 82,100 | 84,400 | 28,315 |
| 2016/08/01 | 86,200 | 86,200 | 82,600 | 82,700 | 32,270 |
| 2016/07/29 | 87,400 | 88,100 | 84,300 | 86,200 | 34,191 |
| 2016/07/28 | 88,700 | 89,000 | 87,700 | 88,100 | 101,243 |
| 2016/07/27 | 87,300 | 88,600 | 87,100 | 88,600 | 68,953 |
| 2016/07/26 | 87,100 | 88,800 | 87,000 | 88,200 | 24,415 |
| 2016/07/25 | 86,700 | 87,400 | 86,700 | 87,000 | 14,751 |
| 2016/07/22 | 85,800 | 87,000 | 85,600 | 86,400 | 35,427 |
| 2016/07/21 | 83,300 | 87,700 | 83,300 | 86,800 | 73,683 |
| 2016/07/20 | 83,900 | 84,500 | 81,700 | 83,200 | 42,407 |
| 2016/07/19 | 84,400 | 85,100 | 82,900 | 84,600 | 17,446 |
| 2016/07/15 | 85,800 | 85,800 | 84,000 | 84,400 | 14,704 |
| 2016/07/14 | 83,900 | 86,400 | 83,900 | 85,700 | 12,422 |
| 2016/07/13 | 85,700 | 85,900 | 83,300 | 83,800 | 16,805 |
| 2016/07/12 | 82,700 | 84,800 | 82,000 | 84,400 | 19,001 |
| 2016/07/11 | 81,500 | 82,800 | 81,400 | 81,700 | 11,295 |
| 2016/07/08 | 82,000 | 83,100 | 81,300 | 81,600 | 21,615 |
| 2016/07/07 | 85,000 | 85,100 | 82,600 | 83,200 | 21,136 |
| 2016/07/06 | 87,400 | 88,000 | 84,300 | 84,900 | 15,562 |
| 2016/07/05 | 89,500 | 90,000 | 87,300 | 87,800 | 8,559 |
| 2016/07/04 | 89,500 | 90,600 | 88,000 | 90,100 | 12,033 |
| 2016/07/01 | 87,100 | 88,400 | 86,000 | 88,400 | 10,775 |
| 2016/06/30 | 86,000 | 87,000 | 85,800 | 86,500 | 20,210 |
| 2016/06/29 | 83,500 | 86,100 | 82,400 | 85,400 | 16,868 |
| 2016/06/28 | 82,300 | 86,200 | 82,300 | 85,000 | 20,936 |
| 2016/06/27 | 85,400 | 87,400 | 83,400 | 83,500 | 24,627 |
| 2016/06/24 | 92,000 | 92,100 | 86,000 | 86,900 | 21,638 |
| 2016/06/23 | 93,000 | 93,000 | 90,200 | 91,100 | 11,375 |
| 2016/06/22 | 94,200 | 94,200 | 92,700 | 93,000 | 7,227 |
| 2016/06/21 | 93,900 | 95,700 | 93,300 | 94,600 | 10,463 |
| 2016/06/20 | 93,200 | 95,400 | 92,800 | 95,400 | 8,448 |
| 2016/06/17 | 93,000 | 94,100 | 92,600 | 92,600 | 8,698 |
| 2016/06/16 | 94,100 | 95,000 | 93,000 | 93,100 | 6,821 |
| 2016/06/15 | 93,300 | 95,200 | 92,500 | 94,300 | 9,854 |
| 2016/06/14 | 95,900 | 96,400 | 94,800 | 95,100 | 5,634 |
| 2016/06/13 | 96,500 | 98,000 | 95,600 | 96,100 | 8,363 |
| 2016/06/10 | 97,900 | 98,000 | 96,700 | 98,000 | 8,108 |
| 2016/06/09 | 95,800 | 97,900 | 95,300 | 97,900 | 11,593 |
| 2016/06/08 | 95,300 | 95,700 | 94,800 | 95,200 | 4,742 |
| 2016/06/07 | 95,700 | 96,200 | 95,100 | 95,900 | 7,514 |
| 2016/06/06 | 96,100 | 96,700 | 95,200 | 96,200 | 7,643 |
| 2016/06/03 | 95,700 | 97,300 | 95,300 | 97,300 | 10,057 |
| 2016/06/02 | 96,000 | 96,700 | 95,400 | 95,700 | 8,204 |
| 2016/06/01 | 95,500 | 97,200 | 93,300 | 96,500 | 10,953 |
| 2016/05/31 | 95,300 | 96,300 | 94,800 | 96,300 | 8,720 |
| 2016/05/30 | 95,000 | 95,900 | 94,800 | 95,300 | 8,109 |
| 2016/05/27 | 95,400 | 95,500 | 94,700 | 95,100 | 5,108 |
| 2016/05/26 | 95,700 | 95,900 | 93,400 | 95,000 | 11,648 |
| 2016/05/25 | 95,500 | 95,500 | 93,800 | 94,500 | 9,190 |
| 2016/05/24 | 97,000 | 97,300 | 95,100 | 95,500 | 9,650 |
| 2016/05/23 | 95,500 | 96,700 | 94,200 | 95,500 | 10,170 |
| 2016/05/20 | 93,500 | 94,900 | 92,700 | 94,900 | 17,925 |
| 2016/05/19 | 96,100 | 96,100 | 93,300 | 94,000 | 12,410 |
| 2016/05/18 | 96,500 | 96,800 | 94,700 | 96,100 | 11,700 |
| 2016/05/17 | 97,200 | 97,300 | 96,000 | 96,700 | 8,967 |
| 2016/05/16 | 97,500 | 97,900 | 96,500 | 97,400 | 11,558 |
| 2016/05/13 | 96,900 | 98,000 | 96,100 | 97,200 | 8,742 |
| 2016/05/12 | 98,100 | 98,100 | 96,100 | 96,900 | 10,891 |
| 2016/05/11 | 99,100 | 99,800 | 97,500 | 98,100 | 7,796 |
| 2016/05/10 | 97,100 | 98,800 | 96,500 | 98,800 | 11,637 |
| 2016/05/09 | 96,000 | 97,800 | 95,700 | 97,700 | 8,172 |
| 2016/05/06 | 97,500 | 98,200 | 96,600 | 96,700 | 6,396 |
| 2016/05/02 | 96,500 | 97,700 | 96,200 | 96,800 | 9,968 |
| 2016/04/28 | 99,000 | 99,500 | 96,900 | 98,000 | 13,377 |
| 2016/04/27 | 100,000 | 101,700 | 99,100 | 99,100 | 11,525 |
| 2016/04/26 | 102,700 | 102,700 | 99,900 | 100,900 | 13,299 |
| 2016/04/25 | 99,300 | 103,200 | 98,200 | 101,800 | 19,633 |
| 2016/04/22 | 96,500 | 99,000 | 96,500 | 98,000 | 9,934 |
| 2016/04/21 | 96,500 | 97,800 | 95,700 | 97,500 | 10,059 |
| 2016/04/20 | 97,100 | 97,500 | 95,500 | 95,500 | 15,171 |
| 2016/04/19 | 96,900 | 98,000 | 96,400 | 97,000 | 19,273 |
| 2016/04/18 | 99,500 | 100,200 | 96,500 | 97,000 | 19,537 |
| 2016/04/15 | 100,300 | 101,400 | 100,000 | 101,300 | 9,944 |
| 2016/04/14 | 100,900 | 101,700 | 100,200 | 100,300 | 8,831 |
| 2016/04/13 | 101,700 | 101,800 | 100,100 | 100,800 | 11,915 |
| 2016/04/12 | 101,200 | 102,200 | 100,700 | 102,100 | 9,047 |
| 2016/04/11 | 102,800 | 102,800 | 100,500 | 101,500 | 11,457 |
| 2016/04/08 | 102,900 | 104,200 | 102,700 | 103,300 | 16,365 |
| 2016/04/07 | 102,500 | 104,300 | 101,700 | 103,400 | 12,508 |
| 2016/04/06 | 102,100 | 104,100 | 101,500 | 102,500 | 27,417 |
| 2016/04/05 | 102,200 | 103,400 | 101,900 | 102,900 | 17,919 |
| 2016/04/04 | 96,700 | 102,900 | 96,700 | 101,600 | 20,033 |
| 2016/04/01 | 99,300 | 99,500 | 97,200 | 97,300 | 20,373 |
| 2016/03/31 | 99,400 | 101,600 | 98,900 | 99,100 | 19,138 |
| 2016/03/30 | 99,300 | 100,700 | 98,100 | 99,900 | 13,864 |
| 2016/03/29 | 98,800 | 100,500 | 98,800 | 99,300 | 6,642 |
| 2016/03/28 | 99,900 | 100,500 | 98,200 | 98,700 | 6,224 |
| 2016/03/25 | 99,700 | 100,200 | 99,100 | 99,600 | 7,681 |
| 2016/03/24 | 101,500 | 101,900 | 100,000 | 100,800 | 12,232 |
| 2016/03/23 | 102,800 | 103,000 | 100,700 | 101,100 | 15,952 |
| 2016/03/22 | 99,200 | 103,300 | 99,100 | 103,000 | 37,004 |
| 2016/03/18 | 96,200 | 97,900 | 95,600 | 97,700 | 13,605 |
| 2016/03/17 | 94,300 | 95,500 | 93,800 | 95,500 | 16,397 |
| 2016/03/16 | 95,100 | 95,400 | 93,800 | 94,600 | 13,128 |
| 2016/03/15 | 96,100 | 96,200 | 95,700 | 96,000 | 8,994 |
| 2016/03/14 | 96,700 | 96,800 | 95,900 | 95,900 | 11,571 |
| 2016/03/11 | 95,000 | 97,000 | 95,000 | 96,700 | 26,713 |
| 2016/03/10 | 96,800 | 97,000 | 95,800 | 96,500 | 11,997 |
| 2016/03/09 | 97,300 | 97,500 | 95,700 | 96,500 | 18,701 |
| 2016/03/08 | 96,600 | 98,800 | 96,600 | 98,200 | 11,820 |
| 2016/03/07 | 98,000 | 98,000 | 96,300 | 97,700 | 12,548 |
| 2016/03/04 | 98,000 | 98,000 | 96,800 | 98,000 | 15,232 |
| 2016/03/03 | 98,000 | 99,400 | 97,200 | 98,200 | 15,708 |
| 2016/03/02 | 98,700 | 99,200 | 97,800 | 98,800 | 22,490 |
| 2016/03/01 | 97,500 | 98,700 | 96,400 | 98,700 | 16,399 |
| 2016/02/29 | 98,800 | 99,300 | 97,300 | 98,500 | 18,820 |
| 2016/02/26 | 96,800 | 98,400 | 95,300 | 98,000 | 31,971 |
| 2016/02/25 | 94,000 | 96,900 | 93,600 | 95,300 | 24,498 |
| 2016/02/24 | 90,600 | 92,900 | 90,400 | 91,800 | 12,925 |
| 2016/02/23 | 91,500 | 92,500 | 90,000 | 90,600 | 9,446 |
| 2016/02/22 | 91,500 | 91,900 | 90,000 | 90,100 | 17,356 |
| 2016/02/19 | 91,000 | 92,700 | 89,400 | 92,000 | 17,690 |
| 2016/02/18 | 89,700 | 91,200 | 88,200 | 90,800 | 23,096 |
| 2016/02/17 | 90,000 | 90,400 | 87,500 | 88,500 | 13,952 |
| 2016/02/16 | 88,500 | 91,600 | 87,200 | 89,900 | 33,323 |
| 2016/02/15 | 88,000 | 89,100 | 85,400 | 88,300 | 22,236 |
| 2016/02/12 | 85,000 | 85,000 | 81,400 | 82,900 | 36,906 |
| 2016/02/10 | 89,700 | 90,100 | 85,200 | 86,400 | 27,767 |
| 2016/02/09 | 91,300 | 92,200 | 90,000 | 90,300 | 25,098 |
| 2016/02/08 | 93,600 | 94,900 | 92,500 | 93,100 | 19,427 |
| 2016/02/05 | 96,500 | 97,000 | 94,100 | 95,300 | 21,921 |
| 2016/02/04 | 95,000 | 99,000 | 95,000 | 97,900 | 29,495 |
| 2016/02/03 | 93,000 | 95,000 | 91,800 | 95,000 | 21,094 |
| 2016/02/02 | 94,000 | 96,000 | 92,400 | 94,200 | 19,754 |
| 2016/02/01 | 96,500 | 97,700 | 94,000 | 94,800 | 46,453 |
| 2016/01/29 | 85,900 | 91,500 | 85,000 | 91,100 | 27,720 |
| 2016/01/28 | 86,700 | 86,700 | 85,400 | 86,100 | 10,328 |
| 2016/01/27 | 85,500 | 86,900 | 85,300 | 86,900 | 19,103 |
| 2016/01/26 | 83,600 | 85,000 | 83,400 | 85,000 | 11,763 |
| 2016/01/25 | 83,200 | 84,500 | 82,300 | 84,100 | 16,254 |
| 2016/01/22 | 82,600 | 83,800 | 82,000 | 83,000 | 24,300 |
| 2016/01/21 | 82,300 | 83,900 | 81,700 | 82,100 | 67,112 |
| 2016/01/20 | 85,100 | 85,400 | 83,600 | 83,600 | 35,368 |
| 2016/01/19 | 84,400 | 84,500 | 83,000 | 84,200 | 17,285 |
| 2016/01/18 | 83,600 | 85,700 | 82,300 | 84,900 | 18,865 |
| 2016/01/15 | 86,400 | 86,500 | 85,100 | 85,100 | 20,292 |
| 2016/01/14 | 86,000 | 86,700 | 85,600 | 86,400 | 30,464 |
| 2016/01/13 | 86,200 | 87,900 | 85,900 | 87,200 | 27,528 |
| 2016/01/12 | 86,800 | 88,100 | 85,400 | 86,000 | 16,507 |
| 2016/01/08 | 87,100 | 89,200 | 86,400 | 88,200 | 13,924 |
| 2016/01/07 | 89,400 | 89,400 | 88,000 | 88,200 | 10,007 |
| 2016/01/06 | 87,800 | 90,400 | 87,700 | 89,700 | 15,181 |
| 2016/01/05 | 87,000 | 89,000 | 86,500 | 88,400 | 15,088 |
| 2016/01/04 | 88,900 | 89,300 | 86,900 | 88,500 | 8,793 |