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 |
|---|---|---|---|---|---|
| 2018/12/28 | 77,000 | 78,600 | 76,800 | 78,400 | 14,667 |
| 2018/12/27 | 78,700 | 78,900 | 77,200 | 77,400 | 25,887 |
| 2018/12/26 | 77,500 | 78,900 | 77,300 | 78,800 | 23,047 |
| 2018/12/25 | 80,300 | 81,900 | 79,900 | 81,400 | 28,543 |
| 2018/12/21 | 81,600 | 81,900 | 80,800 | 81,100 | 17,418 |
| 2018/12/20 | 83,500 | 83,700 | 82,000 | 82,100 | 19,886 |
| 2018/12/19 | 83,700 | 83,800 | 82,900 | 83,500 | 13,913 |
| 2018/12/18 | 84,300 | 84,300 | 83,600 | 83,700 | 15,323 |
| 2018/12/17 | 84,600 | 85,200 | 84,200 | 84,400 | 23,405 |
| 2018/12/14 | 84,000 | 84,600 | 83,600 | 84,400 | 25,553 |
| 2018/12/13 | 82,200 | 83,700 | 82,100 | 83,400 | 16,522 |
| 2018/12/12 | 81,200 | 82,500 | 81,200 | 82,100 | 14,750 |
| 2018/12/11 | 81,100 | 81,500 | 80,700 | 81,100 | 11,519 |
| 2018/12/10 | 82,000 | 82,600 | 81,100 | 81,300 | 20,407 |
| 2018/12/07 | 81,400 | 81,900 | 80,900 | 81,800 | 10,753 |
| 2018/12/06 | 81,000 | 81,300 | 80,700 | 81,300 | 10,454 |
| 2018/12/05 | 80,100 | 80,900 | 79,900 | 80,800 | 9,886 |
| 2018/12/04 | 79,700 | 80,400 | 79,500 | 80,000 | 9,808 |
| 2018/12/03 | 79,500 | 79,800 | 79,200 | 79,400 | 8,696 |
| 2018/11/30 | 77,800 | 79,000 | 77,700 | 79,000 | 13,922 |
| 2018/11/29 | 77,600 | 78,900 | 77,500 | 77,900 | 15,567 |
| 2018/11/28 | 78,000 | 78,200 | 77,200 | 77,700 | 20,131 |
| 2018/11/27 | 78,500 | 78,700 | 77,900 | 78,100 | 14,469 |
| 2018/11/26 | 79,100 | 79,300 | 78,200 | 78,800 | 18,063 |
| 2018/11/22 | 79,500 | 80,000 | 79,200 | 79,500 | 11,090 |
| 2018/11/21 | 79,000 | 79,500 | 78,700 | 79,200 | 9,655 |
| 2018/11/20 | 79,700 | 79,900 | 79,000 | 79,500 | 11,913 |
| 2018/11/19 | 80,000 | 80,200 | 79,600 | 79,800 | 13,705 |
| 2018/11/16 | 80,300 | 80,700 | 80,000 | 80,100 | 9,431 |
| 2018/11/15 | 80,200 | 80,700 | 80,200 | 80,400 | 9,492 |
| 2018/11/14 | 80,500 | 80,700 | 80,100 | 80,300 | 8,295 |
| 2018/11/13 | 80,100 | 80,600 | 80,000 | 80,200 | 11,660 |
| 2018/11/12 | 80,300 | 80,600 | 80,000 | 80,400 | 12,719 |
| 2018/11/09 | 80,900 | 81,300 | 80,500 | 80,500 | 9,839 |
| 2018/11/08 | 80,700 | 81,300 | 80,500 | 80,900 | 8,830 |
| 2018/11/07 | 80,500 | 81,100 | 80,400 | 80,600 | 5,411 |
| 2018/11/06 | 80,200 | 80,700 | 80,200 | 80,400 | 5,577 |
| 2018/11/05 | 80,900 | 80,900 | 80,300 | 80,300 | 8,171 |
| 2018/11/02 | 80,200 | 81,400 | 80,200 | 80,800 | 9,130 |
| 2018/11/01 | 80,500 | 81,100 | 80,100 | 80,500 | 10,046 |
| 2018/10/31 | 80,400 | 80,800 | 79,700 | 80,300 | 22,730 |
| 2018/10/30 | 79,900 | 80,800 | 79,600 | 80,400 | 11,308 |
| 2018/10/29 | 79,200 | 80,300 | 79,200 | 79,600 | 7,900 |
| 2018/10/26 | 80,200 | 80,600 | 79,300 | 79,500 | 12,431 |
| 2018/10/25 | 81,100 | 81,400 | 80,100 | 80,200 | 13,924 |
| 2018/10/24 | 81,500 | 81,600 | 80,600 | 80,700 | 7,938 |
| 2018/10/23 | 82,000 | 82,100 | 81,400 | 81,400 | 6,033 |
| 2018/10/22 | 81,700 | 82,400 | 81,600 | 81,800 | 5,428 |
| 2018/10/19 | 82,200 | 82,200 | 81,200 | 81,500 | 9,532 |
| 2018/10/18 | 82,400 | 82,800 | 82,000 | 82,100 | 10,280 |
| 2018/10/17 | 82,200 | 82,600 | 81,200 | 81,600 | 11,831 |
| 2018/10/16 | 80,400 | 81,000 | 80,300 | 80,700 | 8,046 |
| 2018/10/15 | 81,400 | 81,400 | 80,200 | 80,200 | 10,138 |
| 2018/10/12 | 81,700 | 82,400 | 81,400 | 81,400 | 9,409 |
| 2018/10/11 | 81,800 | 82,300 | 81,300 | 81,800 | 13,424 |
| 2018/10/10 | 81,700 | 82,100 | 81,300 | 82,100 | 8,930 |
| 2018/10/09 | 80,400 | 81,800 | 80,300 | 81,300 | 13,619 |
| 2018/10/05 | 80,800 | 81,000 | 80,400 | 80,600 | 12,573 |
| 2018/10/04 | 81,500 | 81,700 | 80,800 | 80,900 | 10,766 |
| 2018/10/03 | 82,000 | 82,100 | 81,300 | 81,500 | 8,271 |
| 2018/10/02 | 81,800 | 82,100 | 81,400 | 81,900 | 9,051 |
| 2018/10/01 | 82,600 | 82,800 | 81,500 | 81,500 | 9,332 |
| 2018/09/28 | 82,500 | 83,000 | 82,000 | 82,700 | 12,963 |
| 2018/09/27 | 82,900 | 83,100 | 82,200 | 82,400 | 8,351 |
| 2018/09/26 | 81,700 | 82,600 | 81,400 | 82,300 | 8,899 |
| 2018/09/25 | 81,000 | 81,800 | 80,700 | 81,800 | 11,299 |
| 2018/09/21 | 81,900 | 82,000 | 81,100 | 81,200 | 13,787 |
| 2018/09/20 | 82,900 | 83,000 | 81,700 | 82,000 | 9,467 |
| 2018/09/19 | 83,500 | 84,000 | 82,800 | 83,100 | 10,643 |
| 2018/09/18 | 82,400 | 84,200 | 82,100 | 83,800 | 14,137 |
| 2018/09/14 | 82,800 | 83,000 | 81,700 | 82,400 | 24,332 |
| 2018/09/13 | 81,800 | 81,800 | 81,100 | 81,400 | 17,461 |
| 2018/09/12 | 81,800 | 82,000 | 81,200 | 81,800 | 14,132 |
| 2018/09/11 | 82,100 | 82,200 | 81,700 | 81,900 | 13,005 |
| 2018/09/10 | 82,500 | 82,600 | 81,700 | 82,000 | 15,391 |
| 2018/09/07 | 84,400 | 84,400 | 82,000 | 82,500 | 21,007 |
| 2018/09/06 | 83,700 | 84,300 | 82,500 | 83,200 | 14,947 |
| 2018/09/05 | 84,200 | 84,300 | 83,700 | 84,100 | 8,154 |
| 2018/09/04 | 84,200 | 84,900 | 84,000 | 84,300 | 5,776 |
| 2018/09/03 | 83,700 | 84,900 | 83,700 | 84,200 | 7,659 |
| 2018/08/31 | 84,000 | 84,400 | 83,700 | 84,200 | 8,558 |
| 2018/08/30 | 84,500 | 84,800 | 84,000 | 84,400 | 7,127 |
| 2018/08/29 | 84,500 | 85,000 | 84,000 | 84,500 | 9,210 |
| 2018/08/28 | 83,800 | 84,400 | 83,600 | 84,400 | 8,265 |
| 2018/08/27 | 83,100 | 83,800 | 82,800 | 83,300 | 6,952 |
| 2018/08/24 | 83,500 | 84,300 | 83,300 | 83,700 | 6,136 |
| 2018/08/23 | 84,500 | 84,500 | 83,200 | 83,300 | 5,815 |
| 2018/08/22 | 84,000 | 84,800 | 83,600 | 84,500 | 12,996 |
| 2018/08/21 | 83,500 | 83,700 | 82,700 | 83,400 | 7,560 |
| 2018/08/20 | 83,000 | 83,800 | 82,200 | 83,600 | 8,432 |
| 2018/08/17 | 82,400 | 83,200 | 81,700 | 82,700 | 10,020 |
| 2018/08/16 | 82,200 | 82,900 | 81,800 | 82,700 | 9,850 |
| 2018/08/15 | 82,000 | 82,700 | 81,900 | 82,600 | 5,281 |
| 2018/08/14 | 81,300 | 81,900 | 81,200 | 81,500 | 8,197 |
| 2018/08/13 | 81,800 | 82,100 | 81,400 | 81,400 | 10,696 |
| 2018/08/10 | 83,000 | 83,000 | 82,300 | 82,500 | 8,988 |
| 2018/08/09 | 83,000 | 83,200 | 82,300 | 82,600 | 9,389 |
| 2018/08/08 | 82,300 | 83,300 | 82,200 | 82,700 | 15,160 |
| 2018/08/07 | 82,300 | 82,700 | 82,000 | 82,200 | 7,676 |
| 2018/08/06 | 82,500 | 83,100 | 82,500 | 82,600 | 7,180 |
| 2018/08/03 | 82,000 | 82,700 | 81,300 | 82,400 | 6,060 |
| 2018/08/02 | 82,100 | 82,700 | 81,800 | 82,600 | 8,167 |
| 2018/08/01 | 82,000 | 82,700 | 81,700 | 82,200 | 12,942 |
| 2018/07/31 | 81,400 | 82,300 | 80,800 | 81,900 | 8,765 |
| 2018/07/30 | 80,600 | 82,100 | 80,600 | 80,800 | 16,654 |
| 2018/07/27 | 80,700 | 82,000 | 80,300 | 81,700 | 9,382 |
| 2018/07/26 | 80,500 | 81,100 | 79,600 | 81,000 | 14,491 |
| 2018/07/25 | 82,200 | 82,500 | 80,700 | 81,100 | 14,329 |
| 2018/07/24 | 82,000 | 82,600 | 81,900 | 82,200 | 11,813 |
| 2018/07/23 | 82,300 | 82,600 | 81,800 | 82,300 | 12,919 |
| 2018/07/20 | 82,700 | 83,100 | 82,200 | 82,800 | 14,596 |
| 2018/07/19 | 84,200 | 84,500 | 82,900 | 83,400 | 11,759 |
| 2018/07/18 | 84,000 | 85,500 | 83,400 | 84,700 | 15,030 |
| 2018/07/17 | 82,300 | 84,100 | 82,200 | 83,400 | 16,877 |
| 2018/07/13 | 82,900 | 82,900 | 82,000 | 82,200 | 6,247 |
| 2018/07/12 | 82,300 | 83,200 | 82,100 | 82,500 | 5,981 |
| 2018/07/11 | 82,900 | 83,200 | 82,000 | 82,500 | 10,699 |
| 2018/07/10 | 84,200 | 84,500 | 82,800 | 82,900 | 8,926 |
| 2018/07/09 | 83,900 | 84,700 | 83,700 | 83,800 | 8,251 |
| 2018/07/06 | 83,700 | 83,900 | 83,200 | 83,200 | 8,346 |
| 2018/07/05 | 83,900 | 84,100 | 83,000 | 83,600 | 7,594 |
| 2018/07/04 | 83,900 | 84,600 | 83,500 | 83,800 | 8,643 |
| 2018/07/03 | 84,100 | 84,700 | 83,800 | 83,900 | 8,572 |
| 2018/07/02 | 83,200 | 84,800 | 83,200 | 83,300 | 11,941 |
| 2018/06/29 | 82,900 | 83,800 | 82,500 | 83,000 | 8,520 |
| 2018/06/28 | 83,100 | 83,200 | 82,300 | 82,500 | 7,225 |
| 2018/06/27 | 84,500 | 84,600 | 83,000 | 83,100 | 16,378 |
| 2018/06/26 | 84,000 | 86,200 | 83,900 | 85,000 | 27,032 |
| 2018/06/25 | 83,800 | 84,000 | 83,200 | 83,400 | 15,274 |
| 2018/06/22 | 82,700 | 84,300 | 82,600 | 83,800 | 19,000 |
| 2018/06/21 | 81,500 | 82,600 | 81,400 | 82,200 | 10,217 |
| 2018/06/20 | 81,500 | 82,300 | 81,400 | 81,500 | 8,363 |
| 2018/06/19 | 81,900 | 82,300 | 80,700 | 81,500 | 10,939 |
| 2018/06/18 | 82,100 | 83,100 | 81,800 | 82,100 | 13,549 |
| 2018/06/15 | 81,900 | 82,500 | 81,000 | 81,000 | 17,629 |
| 2018/06/14 | 81,600 | 81,900 | 81,400 | 81,600 | 6,221 |
| 2018/06/13 | 81,200 | 82,300 | 81,200 | 81,500 | 3,845 |
| 2018/06/12 | 81,100 | 82,100 | 81,100 | 81,300 | 6,228 |
| 2018/06/11 | 81,700 | 82,200 | 81,300 | 81,300 | 5,328 |
| 2018/06/08 | 81,800 | 82,700 | 81,500 | 82,000 | 10,465 |
| 2018/06/07 | 82,100 | 82,700 | 82,100 | 82,500 | 7,852 |
| 2018/06/06 | 81,900 | 82,700 | 81,800 | 82,100 | 6,476 |
| 2018/06/05 | 81,400 | 82,300 | 81,300 | 81,900 | 6,538 |
| 2018/06/04 | 81,200 | 81,500 | 80,700 | 81,400 | 10,738 |
| 2018/06/01 | 82,100 | 82,200 | 81,300 | 81,300 | 10,224 |
| 2018/05/31 | 81,500 | 82,300 | 81,100 | 81,200 | 10,170 |
| 2018/05/30 | 81,000 | 81,500 | 80,800 | 81,400 | 7,636 |
| 2018/05/29 | 81,600 | 81,800 | 81,100 | 81,200 | 7,038 |
| 2018/05/28 | 82,000 | 82,100 | 81,400 | 81,500 | 5,992 |
| 2018/05/25 | 82,200 | 82,500 | 81,600 | 82,000 | 5,226 |
| 2018/05/24 | 82,700 | 82,800 | 82,000 | 82,200 | 8,141 |
| 2018/05/23 | 82,600 | 82,800 | 82,000 | 82,300 | 6,890 |
| 2018/05/22 | 82,100 | 82,500 | 81,900 | 82,300 | 6,942 |
| 2018/05/21 | 82,800 | 82,800 | 81,800 | 82,100 | 12,147 |
| 2018/05/18 | 82,000 | 82,900 | 81,500 | 82,900 | 14,171 |
| 2018/05/17 | 80,300 | 81,600 | 80,100 | 81,600 | 10,313 |
| 2018/05/16 | 80,200 | 81,000 | 79,600 | 80,400 | 9,728 |
| 2018/05/15 | 80,700 | 80,800 | 80,000 | 80,200 | 10,380 |
| 2018/05/14 | 82,300 | 82,400 | 80,900 | 81,100 | 7,570 |
| 2018/05/11 | 81,200 | 82,700 | 81,200 | 81,700 | 16,091 |
| 2018/05/10 | 80,000 | 81,600 | 79,000 | 81,300 | 17,011 |
| 2018/05/09 | 81,900 | 82,700 | 80,000 | 80,100 | 17,977 |
| 2018/05/08 | 80,700 | 81,500 | 80,400 | 81,200 | 18,242 |
| 2018/05/07 | 80,600 | 82,400 | 80,500 | 81,200 | 16,078 |
| 2018/05/02 | 81,000 | 81,300 | 80,200 | 80,300 | 8,391 |
| 2018/05/01 | 82,800 | 82,800 | 81,100 | 81,200 | 12,724 |
| 2018/04/27 | 81,200 | 83,100 | 81,000 | 82,800 | 21,109 |
| 2018/04/26 | 80,100 | 81,800 | 80,000 | 81,200 | 19,064 |
| 2018/04/25 | 79,700 | 80,700 | 79,400 | 80,400 | 15,387 |
| 2018/04/24 | 79,400 | 79,900 | 79,000 | 79,600 | 13,006 |
| 2018/04/23 | 78,300 | 79,300 | 77,900 | 79,200 | 12,294 |
| 2018/04/20 | 77,800 | 78,500 | 77,600 | 77,800 | 10,009 |
| 2018/04/19 | 76,800 | 77,500 | 76,600 | 77,200 | 7,254 |
| 2018/04/18 | 77,500 | 77,600 | 76,200 | 76,600 | 11,954 |
| 2018/04/17 | 76,600 | 77,400 | 76,300 | 76,800 | 12,816 |
| 2018/04/16 | 76,200 | 77,100 | 76,100 | 76,300 | 15,303 |
| 2018/04/13 | 76,100 | 76,800 | 75,800 | 76,200 | 13,753 |
| 2018/04/12 | 75,700 | 76,200 | 75,100 | 76,200 | 10,896 |
| 2018/04/11 | 76,300 | 76,800 | 75,300 | 75,600 | 11,601 |
| 2018/04/10 | 76,500 | 77,800 | 76,000 | 76,000 | 14,028 |
| 2018/04/09 | 75,700 | 76,000 | 75,200 | 75,500 | 9,948 |
| 2018/04/06 | 75,600 | 76,100 | 75,300 | 75,300 | 7,917 |
| 2018/04/05 | 76,000 | 76,000 | 74,900 | 75,400 | 10,367 |
| 2018/04/04 | 75,700 | 76,700 | 75,500 | 75,600 | 7,926 |
| 2018/04/03 | 75,300 | 76,000 | 75,300 | 75,500 | 7,223 |
| 2018/04/02 | 76,000 | 76,400 | 75,300 | 75,300 | 7,116 |
| 2018/03/30 | 75,800 | 76,300 | 75,400 | 75,700 | 7,120 |
| 2018/03/29 | 75,500 | 75,900 | 75,100 | 75,200 | 13,466 |
| 2018/03/28 | 75,000 | 75,600 | 74,900 | 75,000 | 13,673 |
| 2018/03/27 | 76,600 | 76,700 | 75,100 | 75,400 | 12,391 |
| 2018/03/26 | 75,300 | 75,600 | 75,000 | 75,100 | 10,727 |
| 2018/03/23 | 76,200 | 76,500 | 75,200 | 75,600 | 10,175 |
| 2018/03/22 | 76,500 | 76,700 | 75,900 | 76,700 | 9,037 |
| 2018/03/20 | 75,800 | 76,300 | 75,300 | 75,800 | 9,472 |
| 2018/03/19 | 77,800 | 77,800 | 76,000 | 76,000 | 8,741 |
| 2018/03/16 | 77,200 | 77,900 | 76,900 | 77,800 | 9,814 |
| 2018/03/15 | 76,500 | 77,200 | 76,000 | 77,200 | 11,636 |
| 2018/03/14 | 75,600 | 76,800 | 75,600 | 76,300 | 10,385 |
| 2018/03/13 | 75,900 | 76,300 | 75,200 | 75,900 | 12,096 |
| 2018/03/12 | 76,500 | 76,500 | 75,900 | 75,900 | 9,015 |
| 2018/03/09 | 77,100 | 77,100 | 75,700 | 75,800 | 12,207 |
| 2018/03/08 | 76,700 | 77,400 | 76,400 | 76,600 | 9,562 |
| 2018/03/07 | 77,100 | 77,400 | 76,400 | 76,400 | 11,280 |
| 2018/03/06 | 77,500 | 77,700 | 76,000 | 76,500 | 11,715 |
| 2018/03/05 | 77,400 | 77,700 | 76,100 | 76,600 | 10,386 |
| 2018/03/02 | 77,400 | 78,000 | 77,200 | 77,500 | 14,572 |
| 2018/03/01 | 78,600 | 78,900 | 77,900 | 77,900 | 17,010 |
| 2018/02/28 | 79,900 | 79,900 | 78,000 | 78,400 | 11,661 |
| 2018/02/27 | 80,000 | 80,100 | 78,600 | 79,400 | 8,793 |
| 2018/02/26 | 79,400 | 80,200 | 79,400 | 79,700 | 10,611 |
| 2018/02/23 | 79,100 | 79,200 | 78,100 | 79,100 | 11,866 |
| 2018/02/22 | 78,200 | 78,700 | 77,500 | 77,800 | 9,003 |
| 2018/02/21 | 79,600 | 79,600 | 78,100 | 78,400 | 6,557 |
| 2018/02/20 | 79,000 | 79,600 | 78,400 | 79,200 | 6,229 |
| 2018/02/19 | 78,400 | 79,000 | 78,200 | 79,000 | 6,860 |
| 2018/02/16 | 77,700 | 79,000 | 77,500 | 78,400 | 11,603 |
| 2018/02/15 | 76,300 | 77,600 | 76,200 | 77,500 | 12,421 |
| 2018/02/14 | 77,400 | 78,100 | 76,200 | 76,300 | 11,469 |
| 2018/02/13 | 78,500 | 79,500 | 77,900 | 77,900 | 13,240 |
| 2018/02/09 | 77,000 | 77,900 | 77,000 | 77,500 | 16,473 |
| 2018/02/08 | 78,600 | 79,900 | 78,000 | 79,500 | 14,520 |
| 2018/02/07 | 77,400 | 79,500 | 76,900 | 77,100 | 16,080 |
| 2018/02/06 | 76,400 | 77,400 | 75,300 | 76,200 | 26,497 |
| 2018/02/05 | 80,400 | 81,000 | 79,500 | 80,400 | 12,892 |
| 2018/02/02 | 80,800 | 81,300 | 80,400 | 80,700 | 10,387 |
| 2018/02/01 | 80,500 | 81,500 | 80,400 | 81,300 | 13,990 |
| 2018/01/31 | 80,900 | 81,000 | 80,300 | 80,900 | 12,820 |
| 2018/01/30 | 81,000 | 81,200 | 80,700 | 81,100 | 14,418 |
| 2018/01/29 | 81,500 | 81,700 | 80,400 | 80,500 | 12,093 |
| 2018/01/26 | 82,400 | 82,500 | 81,200 | 81,800 | 6,842 |
| 2018/01/25 | 82,700 | 82,900 | 81,500 | 82,400 | 13,851 |
| 2018/01/24 | 82,000 | 82,800 | 81,800 | 82,700 | 10,623 |
| 2018/01/23 | 81,800 | 82,300 | 81,200 | 82,000 | 11,009 |
| 2018/01/22 | 81,500 | 81,600 | 81,000 | 81,500 | 10,027 |
| 2018/01/19 | 81,400 | 81,800 | 80,400 | 81,200 | 15,405 |
| 2018/01/18 | 80,400 | 82,400 | 80,300 | 81,500 | 29,024 |
| 2018/01/17 | 79,900 | 80,200 | 79,400 | 80,200 | 15,188 |
| 2018/01/16 | 80,000 | 80,000 | 79,600 | 79,900 | 7,238 |
| 2018/01/15 | 79,600 | 80,500 | 79,000 | 80,100 | 15,732 |
| 2018/01/12 | 79,500 | 80,000 | 79,200 | 80,000 | 23,455 |
| 2018/01/11 | 78,600 | 79,300 | 78,000 | 79,200 | 21,113 |
| 2018/01/10 | 77,700 | 78,500 | 77,500 | 78,400 | 11,575 |
| 2018/01/09 | 76,400 | 78,000 | 76,400 | 78,000 | 18,214 |
| 2018/01/05 | 75,800 | 76,300 | 75,800 | 76,300 | 10,670 |
| 2018/01/04 | 76,000 | 76,100 | 75,400 | 75,800 | 11,963 |