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 |
|---|---|---|---|---|---|
| 2019/12/30 | 81,700 | 81,700 | 80,800 | 81,200 | 16,163 |
| 2019/12/27 | 80,700 | 81,700 | 80,300 | 81,600 | 27,276 |
| 2019/12/26 | 83,900 | 85,000 | 83,700 | 84,400 | 29,535 |
| 2019/12/25 | 83,700 | 84,300 | 83,200 | 83,900 | 13,186 |
| 2019/12/24 | 84,300 | 84,300 | 83,300 | 83,600 | 16,538 |
| 2019/12/23 | 82,400 | 83,400 | 82,300 | 83,000 | 14,282 |
| 2019/12/20 | 82,100 | 82,600 | 81,600 | 82,000 | 29,467 |
| 2019/12/19 | 82,000 | 82,000 | 81,000 | 81,800 | 26,846 |
| 2019/12/18 | 82,400 | 82,500 | 81,900 | 82,000 | 16,263 |
| 2019/12/17 | 83,000 | 83,300 | 82,300 | 82,700 | 22,395 |
| 2019/12/16 | 83,900 | 84,400 | 82,500 | 82,900 | 18,718 |
| 2019/12/13 | 84,600 | 84,800 | 83,400 | 83,600 | 33,170 |
| 2019/12/12 | 85,100 | 85,400 | 84,200 | 84,800 | 27,246 |
| 2019/12/11 | 86,500 | 86,800 | 85,600 | 85,800 | 23,877 |
| 2019/12/10 | 86,800 | 87,100 | 86,300 | 86,900 | 12,753 |
| 2019/12/09 | 87,600 | 87,600 | 86,700 | 87,100 | 10,937 |
| 2019/12/06 | 87,800 | 88,000 | 86,800 | 87,600 | 12,268 |
| 2019/12/05 | 87,400 | 88,100 | 86,800 | 87,800 | 16,105 |
| 2019/12/04 | 87,800 | 88,800 | 86,800 | 87,200 | 15,316 |
| 2019/12/03 | 89,300 | 89,300 | 87,900 | 88,200 | 12,257 |
| 2019/12/02 | 89,900 | 90,000 | 89,200 | 89,400 | 10,091 |
| 2019/11/29 | 90,000 | 90,000 | 89,400 | 89,700 | 7,547 |
| 2019/11/28 | 90,000 | 90,300 | 89,600 | 90,200 | 14,753 |
| 2019/11/27 | 89,900 | 90,000 | 89,500 | 89,900 | 9,613 |
| 2019/11/26 | 89,200 | 89,700 | 88,900 | 89,600 | 17,856 |
| 2019/11/25 | 89,800 | 89,900 | 88,800 | 89,200 | 14,443 |
| 2019/11/22 | 88,300 | 89,000 | 88,100 | 88,900 | 20,890 |
| 2019/11/21 | 89,200 | 89,500 | 88,100 | 88,700 | 22,957 |
| 2019/11/20 | 87,300 | 88,600 | 86,400 | 88,500 | 19,963 |
| 2019/11/19 | 86,600 | 87,200 | 85,900 | 86,500 | 15,015 |
| 2019/11/18 | 87,100 | 87,300 | 85,500 | 86,200 | 17,007 |
| 2019/11/15 | 85,700 | 87,800 | 85,500 | 86,300 | 19,130 |
| 2019/11/14 | 83,500 | 85,300 | 83,400 | 85,200 | 27,015 |
| 2019/11/13 | 84,600 | 84,700 | 83,700 | 84,000 | 24,213 |
| 2019/11/12 | 87,200 | 87,200 | 84,800 | 85,000 | 17,409 |
| 2019/11/11 | 86,600 | 87,700 | 86,200 | 87,000 | 14,423 |
| 2019/11/08 | 89,100 | 89,200 | 87,100 | 87,200 | 28,230 |
| 2019/11/07 | 89,100 | 90,400 | 88,900 | 89,500 | 15,858 |
| 2019/11/06 | 89,500 | 89,800 | 88,800 | 88,800 | 22,556 |
| 2019/11/05 | 89,700 | 90,600 | 89,200 | 90,400 | 17,057 |
| 2019/11/01 | 89,600 | 90,600 | 89,600 | 89,800 | 13,309 |
| 2019/10/31 | 89,700 | 90,500 | 89,500 | 89,700 | 25,410 |
| 2019/10/30 | 88,300 | 89,600 | 88,200 | 89,300 | 23,351 |
| 2019/10/29 | 87,500 | 88,000 | 87,000 | 88,000 | 19,998 |
| 2019/10/28 | 85,400 | 87,200 | 84,900 | 87,200 | 23,944 |
| 2019/10/25 | 84,600 | 85,300 | 84,600 | 85,000 | 11,730 |
| 2019/10/24 | 84,600 | 84,900 | 84,000 | 84,200 | 12,711 |
| 2019/10/23 | 85,500 | 85,600 | 84,600 | 84,600 | 13,193 |
| 2019/10/21 | 85,000 | 85,700 | 85,000 | 85,500 | 8,514 |
| 2019/10/18 | 85,000 | 85,000 | 84,400 | 84,700 | 16,607 |
| 2019/10/17 | 84,500 | 85,500 | 84,300 | 85,100 | 24,158 |
| 2019/10/16 | 83,500 | 84,300 | 83,300 | 84,300 | 15,978 |
| 2019/10/15 | 83,700 | 84,400 | 83,200 | 83,500 | 19,151 |
| 2019/10/11 | 84,100 | 84,500 | 83,700 | 84,000 | 19,111 |
| 2019/10/10 | 84,800 | 84,900 | 84,100 | 84,100 | 18,913 |
| 2019/10/09 | 83,100 | 84,900 | 83,000 | 84,300 | 21,373 |
| 2019/10/08 | 82,600 | 83,300 | 82,000 | 82,800 | 21,346 |
| 2019/10/07 | 82,600 | 83,000 | 82,400 | 82,500 | 15,434 |
| 2019/10/04 | 81,600 | 82,300 | 81,400 | 82,300 | 12,134 |
| 2019/10/03 | 81,800 | 82,000 | 81,100 | 81,600 | 18,409 |
| 2019/10/02 | 81,700 | 82,100 | 81,400 | 82,100 | 14,465 |
| 2019/10/01 | 80,800 | 81,900 | 80,500 | 81,400 | 19,457 |
| 2019/09/30 | 80,600 | 81,100 | 80,100 | 80,600 | 19,925 |
| 2019/09/27 | 81,200 | 82,100 | 80,400 | 80,600 | 24,137 |
| 2019/09/26 | 82,000 | 83,000 | 81,600 | 81,700 | 21,061 |
| 2019/09/25 | 81,500 | 82,700 | 81,300 | 82,500 | 13,659 |
| 2019/09/24 | 81,400 | 82,000 | 81,200 | 81,200 | 16,350 |
| 2019/09/20 | 81,500 | 82,100 | 81,000 | 81,200 | 16,818 |
| 2019/09/19 | 81,900 | 81,900 | 80,500 | 81,200 | 17,734 |
| 2019/09/18 | 82,400 | 83,000 | 81,700 | 81,900 | 16,537 |
| 2019/09/17 | 83,600 | 83,700 | 81,600 | 81,900 | 16,240 |
| 2019/09/13 | 81,700 | 83,600 | 81,600 | 83,500 | 18,448 |
| 2019/09/12 | 80,900 | 82,700 | 80,800 | 81,700 | 24,124 |
| 2019/09/11 | 81,300 | 81,800 | 80,600 | 81,000 | 27,600 |
| 2019/09/10 | 82,500 | 83,200 | 81,700 | 81,800 | 17,530 |
| 2019/09/09 | 81,900 | 82,700 | 81,600 | 82,700 | 14,856 |
| 2019/09/06 | 81,200 | 82,400 | 80,700 | 82,000 | 21,749 |
| 2019/09/05 | 80,500 | 81,400 | 80,200 | 81,200 | 20,988 |
| 2019/09/04 | 79,700 | 80,800 | 79,500 | 80,400 | 29,272 |
| 2019/09/03 | 80,400 | 80,800 | 79,600 | 79,700 | 30,464 |
| 2019/09/02 | 81,600 | 82,100 | 80,500 | 80,700 | 17,349 |
| 2019/08/30 | 82,600 | 83,000 | 81,700 | 81,800 | 19,376 |
| 2019/08/29 | 83,700 | 84,000 | 82,400 | 82,800 | 17,361 |
| 2019/08/28 | 83,400 | 83,700 | 82,300 | 82,800 | 16,178 |
| 2019/08/27 | 84,000 | 84,400 | 82,700 | 83,000 | 23,710 |
| 2019/08/26 | 86,000 | 86,400 | 84,000 | 84,100 | 20,266 |
| 2019/08/23 | 87,200 | 87,300 | 86,000 | 86,800 | 26,325 |
| 2019/08/22 | 86,800 | 87,700 | 86,600 | 87,400 | 11,419 |
| 2019/08/21 | 86,700 | 87,100 | 86,300 | 86,800 | 15,782 |
| 2019/08/20 | 86,000 | 86,900 | 85,700 | 86,500 | 14,585 |
| 2019/08/19 | 86,000 | 86,200 | 85,300 | 85,500 | 14,174 |
| 2019/08/16 | 85,700 | 86,100 | 85,400 | 85,600 | 24,839 |
| 2019/08/15 | 86,200 | 86,300 | 85,300 | 85,900 | 35,324 |
| 2019/08/14 | 87,300 | 87,300 | 85,400 | 85,800 | 29,074 |
| 2019/08/13 | 87,700 | 88,300 | 87,100 | 87,400 | 20,230 |
| 2019/08/09 | 88,500 | 88,600 | 86,800 | 87,100 | 25,231 |
| 2019/08/08 | 87,900 | 88,200 | 87,200 | 88,000 | 21,592 |
| 2019/08/07 | 88,800 | 89,100 | 88,100 | 88,500 | 17,257 |
| 2019/08/06 | 88,700 | 89,000 | 87,900 | 88,900 | 25,312 |
| 2019/08/05 | 89,500 | 89,500 | 88,200 | 88,800 | 16,376 |
| 2019/08/02 | 89,400 | 89,600 | 88,800 | 89,600 | 18,988 |
| 2019/08/01 | 90,600 | 90,600 | 88,900 | 89,400 | 13,961 |
| 2019/07/31 | 90,200 | 90,800 | 89,500 | 90,800 | 12,527 |
| 2019/07/30 | 90,500 | 91,000 | 89,800 | 90,000 | 14,920 |
| 2019/07/29 | 91,400 | 91,500 | 90,100 | 90,100 | 13,849 |
| 2019/07/26 | 91,300 | 91,800 | 90,700 | 91,400 | 13,197 |
| 2019/07/25 | 91,300 | 91,800 | 91,100 | 91,200 | 6,353 |
| 2019/07/24 | 91,400 | 92,000 | 91,300 | 91,800 | 8,417 |
| 2019/07/23 | 90,900 | 91,400 | 90,500 | 91,100 | 8,032 |
| 2019/07/22 | 90,400 | 91,000 | 89,800 | 90,800 | 10,316 |
| 2019/07/19 | 90,000 | 90,800 | 89,700 | 90,400 | 7,952 |
| 2019/07/18 | 90,000 | 90,900 | 89,700 | 90,300 | 11,308 |
| 2019/07/17 | 91,200 | 91,200 | 90,100 | 90,200 | 9,915 |
| 2019/07/16 | 90,300 | 91,900 | 90,200 | 91,200 | 24,744 |
| 2019/07/12 | 89,000 | 89,800 | 89,000 | 89,500 | 14,791 |
| 2019/07/11 | 87,900 | 89,400 | 87,800 | 89,100 | 18,949 |
| 2019/07/10 | 88,300 | 88,300 | 87,500 | 87,900 | 8,369 |
| 2019/07/09 | 88,100 | 88,400 | 87,500 | 88,100 | 10,367 |
| 2019/07/08 | 88,700 | 89,100 | 87,200 | 87,400 | 9,856 |
| 2019/07/05 | 89,100 | 89,600 | 88,800 | 89,000 | 6,229 |
| 2019/07/04 | 89,000 | 89,600 | 88,900 | 89,100 | 12,598 |
| 2019/07/03 | 86,900 | 89,200 | 86,700 | 88,900 | 43,212 |
| 2019/07/02 | 86,800 | 87,300 | 86,500 | 87,100 | 21,124 |
| 2019/07/01 | 86,800 | 87,100 | 86,500 | 86,800 | 11,070 |
| 2019/06/28 | 86,700 | 87,100 | 86,500 | 86,800 | 12,349 |
| 2019/06/27 | 86,800 | 87,000 | 86,100 | 86,200 | 15,586 |
| 2019/06/26 | 87,000 | 87,200 | 85,800 | 86,500 | 14,339 |
| 2019/06/25 | 86,700 | 87,700 | 86,600 | 87,000 | 13,857 |
| 2019/06/24 | 87,100 | 87,500 | 86,100 | 86,400 | 21,677 |
| 2019/06/21 | 88,500 | 88,700 | 87,800 | 88,100 | 22,473 |
| 2019/06/20 | 87,700 | 88,400 | 87,100 | 88,000 | 14,667 |
| 2019/06/19 | 87,300 | 87,700 | 86,900 | 87,300 | 10,395 |
| 2019/06/18 | 87,500 | 87,900 | 86,600 | 87,600 | 12,558 |
| 2019/06/17 | 86,500 | 87,100 | 86,300 | 87,000 | 8,758 |
| 2019/06/14 | 87,800 | 87,900 | 86,400 | 86,800 | 22,745 |
| 2019/06/13 | 86,200 | 86,700 | 85,800 | 86,300 | 15,546 |
| 2019/06/12 | 86,800 | 86,900 | 86,100 | 86,700 | 10,290 |
| 2019/06/11 | 87,800 | 87,800 | 86,800 | 87,100 | 11,283 |
| 2019/06/10 | 88,300 | 88,300 | 87,700 | 87,800 | 6,383 |
| 2019/06/07 | 87,500 | 88,600 | 87,200 | 88,400 | 9,894 |
| 2019/06/06 | 86,700 | 88,200 | 86,500 | 87,400 | 14,904 |
| 2019/06/05 | 86,200 | 86,700 | 85,500 | 86,500 | 17,081 |
| 2019/06/04 | 86,600 | 87,000 | 85,600 | 86,100 | 25,749 |
| 2019/06/03 | 88,000 | 88,200 | 86,200 | 87,100 | 20,752 |
| 2019/05/31 | 88,100 | 88,800 | 88,000 | 88,100 | 12,116 |
| 2019/05/30 | 89,400 | 89,500 | 88,600 | 89,200 | 8,986 |
| 2019/05/29 | 88,900 | 89,500 | 88,500 | 89,300 | 9,863 |
| 2019/05/28 | 88,300 | 89,600 | 88,300 | 89,000 | 12,834 |
| 2019/05/27 | 88,500 | 88,900 | 88,400 | 88,400 | 7,169 |
| 2019/05/24 | 89,000 | 89,400 | 88,500 | 88,800 | 13,278 |
| 2019/05/23 | 89,100 | 89,900 | 89,100 | 89,600 | 8,895 |
| 2019/05/22 | 89,800 | 89,900 | 88,900 | 89,200 | 16,415 |
| 2019/05/21 | 89,600 | 90,100 | 88,900 | 89,700 | 20,678 |
| 2019/05/20 | 89,100 | 89,900 | 89,100 | 89,700 | 15,515 |
| 2019/05/17 | 89,100 | 89,700 | 88,700 | 88,900 | 19,699 |
| 2019/05/16 | 89,000 | 89,500 | 88,700 | 89,200 | 17,277 |
| 2019/05/15 | 88,300 | 89,200 | 88,300 | 88,700 | 25,022 |
| 2019/05/14 | 88,100 | 89,100 | 88,000 | 88,800 | 28,253 |
| 2019/05/13 | 89,000 | 89,600 | 88,500 | 88,900 | 17,593 |
| 2019/05/10 | 88,200 | 89,100 | 88,100 | 88,800 | 20,917 |
| 2019/05/09 | 88,400 | 89,000 | 88,000 | 88,200 | 11,979 |
| 2019/05/08 | 89,700 | 90,100 | 88,100 | 88,200 | 13,899 |
| 2019/05/07 | 89,400 | 90,600 | 89,300 | 90,100 | 12,289 |
| 2019/04/26 | 91,200 | 91,400 | 90,500 | 90,700 | 8,440 |
| 2019/04/25 | 90,700 | 91,500 | 89,900 | 91,200 | 17,227 |
| 2019/04/24 | 90,400 | 90,600 | 89,700 | 90,500 | 14,006 |
| 2019/04/23 | 90,000 | 90,400 | 89,400 | 90,400 | 15,005 |
| 2019/04/22 | 88,200 | 90,100 | 88,100 | 90,100 | 16,959 |
| 2019/04/19 | 87,200 | 88,200 | 86,700 | 88,200 | 13,959 |
| 2019/04/18 | 87,300 | 87,700 | 86,700 | 87,500 | 20,071 |
| 2019/04/17 | 88,000 | 88,000 | 87,300 | 87,500 | 8,999 |
| 2019/04/16 | 87,500 | 88,000 | 87,500 | 87,700 | 9,828 |
| 2019/04/15 | 87,900 | 87,900 | 87,000 | 87,500 | 12,743 |
| 2019/04/12 | 88,100 | 88,300 | 87,200 | 87,900 | 13,627 |
| 2019/04/11 | 87,800 | 88,300 | 87,700 | 88,000 | 12,714 |
| 2019/04/10 | 87,800 | 88,100 | 87,700 | 87,900 | 10,552 |
| 2019/04/09 | 88,100 | 88,900 | 87,300 | 87,800 | 14,665 |
| 2019/04/08 | 87,400 | 88,400 | 87,000 | 88,100 | 14,520 |
| 2019/04/05 | 87,400 | 87,800 | 87,200 | 87,400 | 15,905 |
| 2019/04/04 | 89,600 | 89,900 | 88,300 | 88,600 | 22,452 |
| 2019/04/03 | 90,100 | 90,600 | 89,500 | 90,400 | 25,131 |
| 2019/04/02 | 90,600 | 91,200 | 89,300 | 89,900 | 24,443 |
| 2019/04/01 | 90,400 | 90,900 | 88,700 | 90,500 | 25,898 |
| 2019/03/29 | 90,500 | 90,800 | 89,300 | 89,300 | 17,809 |
| 2019/03/28 | 90,500 | 90,500 | 89,200 | 90,100 | 13,533 |
| 2019/03/27 | 89,300 | 90,600 | 88,900 | 90,300 | 21,200 |
| 2019/03/26 | 89,300 | 89,900 | 88,300 | 89,200 | 14,215 |
| 2019/03/25 | 87,600 | 89,300 | 87,600 | 89,300 | 21,338 |
| 2019/03/22 | 87,600 | 88,700 | 87,400 | 88,500 | 13,866 |
| 2019/03/20 | 87,600 | 88,200 | 87,100 | 88,200 | 12,796 |
| 2019/03/19 | 87,600 | 88,100 | 87,500 | 88,100 | 9,795 |
| 2019/03/18 | 86,900 | 87,900 | 86,900 | 87,400 | 9,819 |
| 2019/03/15 | 86,800 | 87,300 | 86,700 | 87,100 | 12,206 |
| 2019/03/14 | 85,700 | 86,600 | 85,600 | 86,600 | 11,031 |
| 2019/03/13 | 85,400 | 86,000 | 84,900 | 85,800 | 8,373 |
| 2019/03/12 | 85,700 | 85,700 | 84,600 | 85,400 | 13,892 |
| 2019/03/11 | 84,800 | 85,500 | 84,600 | 85,400 | 7,297 |
| 2019/03/08 | 85,900 | 86,400 | 85,000 | 85,300 | 16,424 |
| 2019/03/07 | 86,700 | 87,000 | 86,300 | 86,600 | 6,559 |
| 2019/03/06 | 86,900 | 87,500 | 86,700 | 87,300 | 7,936 |
| 2019/03/05 | 86,900 | 87,200 | 86,500 | 87,100 | 8,438 |
| 2019/03/04 | 86,500 | 87,000 | 85,900 | 86,900 | 10,037 |
| 2019/03/01 | 86,300 | 86,500 | 86,000 | 86,200 | 11,472 |
| 2019/02/28 | 85,800 | 86,400 | 85,500 | 85,900 | 18,062 |
| 2019/02/27 | 86,300 | 86,400 | 85,400 | 85,900 | 13,227 |
| 2019/02/26 | 86,000 | 86,400 | 85,500 | 85,900 | 13,208 |
| 2019/02/25 | 86,200 | 86,400 | 85,300 | 86,000 | 7,653 |
| 2019/02/22 | 84,800 | 86,000 | 84,400 | 86,000 | 18,811 |
| 2019/02/21 | 83,500 | 84,500 | 83,400 | 84,500 | 15,020 |
| 2019/02/20 | 83,500 | 84,100 | 83,300 | 83,900 | 6,784 |
| 2019/02/19 | 83,200 | 84,000 | 83,100 | 84,000 | 9,886 |
| 2019/02/18 | 84,000 | 84,100 | 83,000 | 83,200 | 9,674 |
| 2019/02/15 | 82,700 | 84,400 | 80,500 | 84,000 | 28,414 |
| 2019/02/14 | 84,900 | 85,200 | 84,600 | 85,100 | 15,535 |
| 2019/02/13 | 83,600 | 84,500 | 83,400 | 84,300 | 15,546 |
| 2019/02/12 | 83,600 | 84,000 | 82,800 | 83,600 | 24,513 |
| 2019/02/08 | 82,900 | 83,900 | 82,700 | 83,500 | 37,291 |
| 2019/02/07 | 83,100 | 83,500 | 82,600 | 83,500 | 22,230 |
| 2019/02/06 | 84,100 | 84,200 | 83,200 | 83,400 | 22,493 |
| 2019/02/05 | 83,500 | 84,500 | 82,900 | 83,100 | 20,494 |
| 2019/02/04 | 83,000 | 84,400 | 82,100 | 84,000 | 20,167 |
| 2019/02/01 | 84,000 | 84,500 | 83,300 | 83,800 | 38,930 |
| 2019/01/31 | 82,800 | 83,900 | 82,800 | 83,500 | 20,455 |
| 2019/01/30 | 83,600 | 83,900 | 82,700 | 82,700 | 18,504 |
| 2019/01/29 | 82,800 | 83,600 | 82,700 | 83,300 | 20,379 |
| 2019/01/28 | 81,900 | 83,600 | 81,600 | 83,500 | 51,696 |
| 2019/01/25 | 79,900 | 81,300 | 79,700 | 81,300 | 47,931 |
| 2019/01/24 | 78,000 | 80,100 | 78,000 | 79,400 | 125,133 |
| 2019/01/23 | 77,500 | 78,600 | 77,400 | 78,200 | 73,560 |
| 2019/01/22 | 77,800 | 78,100 | 77,400 | 77,900 | 31,319 |
| 2019/01/21 | 77,400 | 78,100 | 77,400 | 78,000 | 26,210 |
| 2019/01/18 | 77,400 | 77,500 | 76,800 | 77,400 | 32,244 |
| 2019/01/17 | 78,000 | 78,200 | 77,400 | 77,600 | 68,868 |
| 2019/01/16 | 76,500 | 78,200 | 76,500 | 77,900 | 41,159 |
| 2019/01/15 | 78,600 | 79,200 | 76,800 | 76,900 | 17,585 |
| 2019/01/11 | 77,300 | 78,900 | 77,200 | 78,800 | 17,113 |
| 2019/01/10 | 76,000 | 77,600 | 76,000 | 76,700 | 13,666 |
| 2019/01/09 | 76,400 | 76,800 | 75,700 | 76,800 | 32,061 |
| 2019/01/08 | 78,000 | 79,700 | 77,900 | 78,400 | 10,936 |
| 2019/01/07 | 76,900 | 78,600 | 76,700 | 77,900 | 14,802 |
| 2019/01/04 | 76,200 | 77,100 | 75,600 | 75,900 | 19,394 |