大和証券リビング投資法人(8986)の株価時系列情報
大和証券リビング投資法人(8986)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 450,000 | 450,000 | 449,000 | 450,000 | 65 |
| 2006/12/28 | 450,000 | 450,000 | 447,000 | 450,000 | 240 |
| 2006/12/27 | 448,000 | 450,000 | 448,000 | 450,000 | 88 |
| 2006/12/26 | 450,000 | 450,000 | 449,000 | 449,000 | 139 |
| 2006/12/25 | 450,000 | 451,000 | 448,000 | 449,000 | 190 |
| 2006/12/22 | 445,000 | 450,000 | 445,000 | 448,000 | 121 |
| 2006/12/21 | 448,000 | 448,000 | 446,000 | 447,000 | 103 |
| 2006/12/20 | 449,000 | 450,000 | 445,000 | 448,000 | 216 |
| 2006/12/19 | 449,000 | 451,000 | 445,000 | 449,000 | 192 |
| 2006/12/18 | 455,000 | 455,000 | 450,000 | 451,000 | 155 |
| 2006/12/15 | 455,000 | 455,000 | 450,000 | 455,000 | 507 |
| 2006/12/14 | 456,000 | 458,000 | 451,000 | 451,000 | 267 |
| 2006/12/13 | 448,000 | 457,000 | 446,000 | 457,000 | 699 |
| 2006/12/12 | 449,000 | 450,000 | 446,000 | 448,000 | 187 |
| 2006/12/11 | 442,000 | 450,000 | 441,000 | 450,000 | 159 |
| 2006/12/08 | 441,000 | 444,000 | 440,000 | 444,000 | 122 |
| 2006/12/07 | 442,000 | 443,000 | 440,000 | 440,000 | 129 |
| 2006/12/06 | 432,000 | 441,000 | 430,000 | 441,000 | 440 |
| 2006/12/05 | 431,000 | 431,000 | 429,000 | 431,000 | 113 |
| 2006/12/04 | 429,000 | 431,000 | 429,000 | 430,000 | 169 |
| 2006/12/01 | 428,000 | 430,000 | 428,000 | 429,000 | 105 |
| 2006/11/30 | 428,000 | 430,000 | 427,000 | 429,000 | 173 |
| 2006/11/29 | 429,000 | 430,000 | 428,000 | 429,000 | 133 |
| 2006/11/28 | 432,000 | 432,000 | 429,000 | 429,000 | 140 |
| 2006/11/27 | 433,000 | 433,000 | 430,000 | 432,000 | 134 |
| 2006/11/24 | 430,000 | 432,000 | 430,000 | 431,000 | 47 |
| 2006/11/22 | 430,000 | 434,000 | 429,000 | 430,000 | 121 |
| 2006/11/21 | 432,000 | 434,000 | 430,000 | 430,000 | 127 |
| 2006/11/20 | 434,000 | 436,000 | 432,000 | 432,000 | 207 |
| 2006/11/17 | 431,000 | 436,000 | 430,000 | 433,000 | 293 |
| 2006/11/16 | 429,000 | 431,000 | 429,000 | 431,000 | 92 |
| 2006/11/15 | 433,000 | 433,000 | 429,000 | 429,000 | 164 |
| 2006/11/14 | 432,000 | 433,000 | 431,000 | 433,000 | 134 |
| 2006/11/13 | 429,000 | 431,000 | 427,000 | 431,000 | 237 |
| 2006/11/10 | 426,000 | 429,000 | 426,000 | 429,000 | 92 |
| 2006/11/09 | 429,000 | 430,000 | 427,000 | 427,000 | 122 |
| 2006/11/08 | 427,000 | 430,000 | 426,000 | 430,000 | 110 |
| 2006/11/07 | 428,000 | 429,000 | 427,000 | 427,000 | 51 |
| 2006/11/06 | 430,000 | 430,000 | 425,000 | 428,000 | 208 |
| 2006/11/02 | 428,000 | 432,000 | 427,000 | 427,000 | 103 |
| 2006/11/01 | 427,000 | 433,000 | 426,000 | 427,000 | 116 |
| 2006/10/31 | 425,000 | 432,000 | 423,000 | 432,000 | 245 |
| 2006/10/30 | 424,000 | 427,000 | 423,000 | 423,000 | 92 |
| 2006/10/27 | 425,000 | 425,000 | 423,000 | 424,000 | 108 |
| 2006/10/26 | 425,000 | 427,000 | 425,000 | 425,000 | 124 |
| 2006/10/25 | 428,000 | 428,000 | 425,000 | 425,000 | 199 |
| 2006/10/24 | 430,000 | 433,000 | 427,000 | 428,000 | 229 |
| 2006/10/23 | 433,000 | 434,000 | 429,000 | 429,000 | 109 |
| 2006/10/20 | 432,000 | 433,000 | 430,000 | 432,000 | 146 |
| 2006/10/19 | 434,000 | 434,000 | 431,000 | 432,000 | 215 |
| 2006/10/18 | 432,000 | 434,000 | 432,000 | 432,000 | 185 |
| 2006/10/17 | 434,000 | 435,000 | 431,000 | 432,000 | 124 |
| 2006/10/16 | 436,000 | 436,000 | 432,000 | 434,000 | 228 |
| 2006/10/13 | 436,000 | 436,000 | 434,000 | 436,000 | 126 |
| 2006/10/12 | 437,000 | 437,000 | 434,000 | 436,000 | 91 |
| 2006/10/11 | 435,000 | 437,000 | 434,000 | 436,000 | 146 |
| 2006/10/10 | 433,000 | 436,000 | 433,000 | 435,000 | 113 |
| 2006/10/06 | 433,000 | 434,000 | 432,000 | 433,000 | 100 |
| 2006/10/05 | 435,000 | 437,000 | 432,000 | 434,000 | 303 |
| 2006/10/04 | 433,000 | 435,000 | 431,000 | 433,000 | 237 |
| 2006/10/03 | 430,000 | 431,000 | 423,000 | 423,000 | 84 |
| 2006/10/02 | 428,000 | 430,000 | 423,000 | 430,000 | 124 |
| 2006/09/29 | 430,000 | 434,000 | 428,000 | 428,000 | 250 |
| 2006/09/28 | 430,000 | 435,000 | 430,000 | 430,000 | 122 |
| 2006/09/27 | 428,000 | 435,000 | 426,000 | 429,000 | 141 |
| 2006/09/26 | 431,000 | 436,000 | 426,000 | 431,000 | 101 |
| 2006/09/25 | 439,000 | 445,000 | 434,000 | 440,000 | 330 |
| 2006/09/22 | 441,000 | 442,000 | 438,000 | 438,000 | 169 |
| 2006/09/21 | 441,000 | 443,000 | 440,000 | 442,000 | 161 |
| 2006/09/20 | 441,000 | 442,000 | 440,000 | 441,000 | 124 |
| 2006/09/19 | 444,000 | 445,000 | 441,000 | 441,000 | 188 |
| 2006/09/15 | 445,000 | 445,000 | 441,000 | 444,000 | 121 |
| 2006/09/14 | 441,000 | 445,000 | 440,000 | 442,000 | 218 |
| 2006/09/13 | 445,000 | 447,000 | 441,000 | 441,000 | 103 |
| 2006/09/12 | 446,000 | 447,000 | 444,000 | 445,000 | 71 |
| 2006/09/11 | 449,000 | 449,000 | 443,000 | 444,000 | 137 |
| 2006/09/08 | 439,000 | 447,000 | 439,000 | 446,000 | 238 |
| 2006/09/07 | 440,000 | 441,000 | 439,000 | 439,000 | 120 |
| 2006/09/06 | 440,000 | 441,000 | 438,000 | 440,000 | 183 |
| 2006/09/05 | 438,000 | 440,000 | 437,000 | 440,000 | 138 |
| 2006/09/04 | 434,000 | 437,000 | 434,000 | 436,000 | 159 |
| 2006/09/01 | 432,000 | 435,000 | 431,000 | 433,000 | 92 |
| 2006/08/31 | 432,000 | 433,000 | 430,000 | 433,000 | 141 |
| 2006/08/30 | 434,000 | 434,000 | 430,000 | 432,000 | 88 |
| 2006/08/29 | 432,000 | 435,000 | 432,000 | 434,000 | 158 |
| 2006/08/28 | 434,000 | 435,000 | 432,000 | 435,000 | 155 |
| 2006/08/25 | 429,000 | 432,000 | 427,000 | 430,000 | 138 |
| 2006/08/24 | 425,000 | 430,000 | 424,000 | 430,000 | 164 |
| 2006/08/23 | 422,000 | 425,000 | 422,000 | 425,000 | 103 |
| 2006/08/22 | 424,000 | 430,000 | 423,000 | 427,000 | 578 |
| 2006/08/21 | 424,000 | 425,000 | 421,000 | 421,000 | 276 |
| 2006/08/18 | 425,000 | 426,000 | 423,000 | 425,000 | 69 |
| 2006/08/17 | 424,000 | 425,000 | 423,000 | 425,000 | 86 |
| 2006/08/16 | 423,000 | 425,000 | 423,000 | 425,000 | 116 |
| 2006/08/15 | 424,000 | 426,000 | 424,000 | 424,000 | 112 |
| 2006/08/14 | 424,000 | 427,000 | 423,000 | 425,000 | 71 |
| 2006/08/11 | 427,000 | 427,000 | 422,000 | 423,000 | 154 |
| 2006/08/10 | 423,000 | 425,000 | 421,000 | 424,000 | 119 |
| 2006/08/09 | 423,000 | 426,000 | 422,000 | 425,000 | 67 |
| 2006/08/08 | 424,000 | 427,000 | 422,000 | 425,000 | 77 |
| 2006/08/07 | 422,000 | 428,000 | 421,000 | 428,000 | 257 |
| 2006/08/04 | 424,000 | 429,000 | 420,000 | 425,000 | 249 |
| 2006/08/03 | 420,000 | 422,000 | 418,000 | 422,000 | 122 |
| 2006/08/02 | 420,000 | 430,000 | 418,000 | 421,000 | 358 |
| 2006/08/01 | 415,000 | 423,000 | 414,000 | 419,000 | 394 |
| 2006/07/31 | 424,000 | 425,000 | 413,000 | 413,000 | 1,855 |
| 2006/07/28 | 434,000 | 437,000 | 427,000 | 432,000 | 4,116 |
| 2006/07/27 | 433,000 | 438,000 | 431,000 | 438,000 | 1,488 |
| 2006/07/26 | 434,000 | 434,000 | 430,000 | 433,000 | 873 |
| 2006/07/25 | 428,000 | 433,000 | 428,000 | 431,000 | 318 |
| 2006/07/24 | 428,000 | 429,000 | 425,000 | 429,000 | 182 |
| 2006/07/21 | 423,000 | 432,000 | 423,000 | 430,000 | 361 |
| 2006/07/20 | 421,000 | 430,000 | 418,000 | 428,000 | 398 |
| 2006/07/19 | 423,000 | 424,000 | 419,000 | 419,000 | 199 |
| 2006/07/18 | 425,000 | 428,000 | 423,000 | 427,000 | 719 |
| 2006/07/14 | 427,000 | 430,000 | 424,000 | 428,000 | 366 |
| 2006/07/13 | 423,000 | 431,000 | 423,000 | 428,000 | 497 |
| 2006/07/12 | 425,000 | 426,000 | 423,000 | 423,000 | 158 |
| 2006/07/11 | 431,000 | 431,000 | 425,000 | 426,000 | 154 |
| 2006/07/10 | 422,000 | 428,000 | 422,000 | 428,000 | 271 |
| 2006/07/07 | 421,000 | 423,000 | 420,000 | 421,000 | 572 |
| 2006/07/06 | 422,000 | 424,000 | 420,000 | 421,000 | 419 |
| 2006/07/05 | 422,000 | 428,000 | 420,000 | 423,000 | 334 |
| 2006/07/04 | 417,000 | 423,000 | 417,000 | 421,000 | 603 |
| 2006/07/03 | 417,000 | 419,000 | 414,000 | 416,000 | 134 |
| 2006/06/30 | 411,000 | 416,000 | 410,000 | 416,000 | 546 |
| 2006/06/29 | 410,000 | 412,000 | 408,000 | 409,000 | 279 |
| 2006/06/28 | 408,000 | 413,000 | 407,000 | 410,000 | 333 |
| 2006/06/27 | 407,000 | 409,000 | 406,000 | 409,000 | 369 |
| 2006/06/26 | 406,000 | 408,000 | 404,000 | 406,000 | 350 |
| 2006/06/23 | 402,000 | 406,000 | 401,000 | 404,000 | 1,343 |
| 2006/06/22 | 420,000 | 429,000 | 396,000 | 411,000 | 5,152 |