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 |
|---|---|---|---|---|---|
| 2007/12/28 | 370,000 | 370,000 | 368,000 | 369,000 | 215 |
| 2007/12/27 | 373,000 | 373,000 | 370,000 | 371,000 | 284 |
| 2007/12/26 | 366,000 | 370,000 | 366,000 | 370,000 | 220 |
| 2007/12/25 | 370,000 | 374,000 | 365,000 | 366,000 | 643 |
| 2007/12/21 | 378,000 | 379,000 | 373,000 | 374,000 | 704 |
| 2007/12/20 | 376,000 | 383,000 | 376,000 | 378,000 | 327 |
| 2007/12/19 | 386,000 | 387,000 | 376,000 | 376,000 | 501 |
| 2007/12/18 | 380,000 | 388,000 | 377,000 | 388,000 | 325 |
| 2007/12/17 | 385,000 | 385,000 | 376,000 | 382,000 | 347 |
| 2007/12/14 | 393,000 | 396,000 | 385,000 | 390,000 | 448 |
| 2007/12/13 | 399,000 | 399,000 | 392,000 | 393,000 | 262 |
| 2007/12/12 | 393,000 | 398,000 | 391,000 | 398,000 | 145 |
| 2007/12/11 | 404,000 | 404,000 | 394,000 | 398,000 | 243 |
| 2007/12/10 | 414,000 | 414,000 | 401,000 | 402,000 | 219 |
| 2007/12/07 | 408,000 | 415,000 | 406,000 | 412,000 | 311 |
| 2007/12/06 | 388,000 | 407,000 | 388,000 | 403,000 | 621 |
| 2007/12/05 | 383,000 | 389,000 | 381,000 | 388,000 | 302 |
| 2007/12/04 | 381,000 | 385,000 | 380,000 | 385,000 | 222 |
| 2007/12/03 | 383,000 | 386,000 | 380,000 | 384,000 | 236 |
| 2007/11/30 | 389,000 | 389,000 | 382,000 | 386,000 | 200 |
| 2007/11/29 | 387,000 | 392,000 | 384,000 | 390,000 | 202 |
| 2007/11/28 | 380,000 | 381,000 | 376,000 | 380,000 | 158 |
| 2007/11/27 | 374,000 | 379,000 | 372,000 | 375,000 | 288 |
| 2007/11/26 | 379,000 | 384,000 | 379,000 | 384,000 | 139 |
| 2007/11/22 | 376,000 | 381,000 | 375,000 | 379,000 | 173 |
| 2007/11/21 | 390,000 | 390,000 | 380,000 | 380,000 | 154 |
| 2007/11/20 | 380,000 | 395,000 | 377,000 | 395,000 | 158 |
| 2007/11/19 | 386,000 | 391,000 | 386,000 | 387,000 | 57 |
| 2007/11/16 | 389,000 | 392,000 | 385,000 | 388,000 | 80 |
| 2007/11/15 | 388,000 | 397,000 | 388,000 | 388,000 | 124 |
| 2007/11/14 | 390,000 | 395,000 | 385,000 | 389,000 | 135 |
| 2007/11/13 | 384,000 | 387,000 | 377,000 | 382,000 | 242 |
| 2007/11/12 | 387,000 | 390,000 | 381,000 | 387,000 | 322 |
| 2007/11/09 | 388,000 | 398,000 | 386,000 | 387,000 | 231 |
| 2007/11/08 | 396,000 | 397,000 | 386,000 | 388,000 | 359 |
| 2007/11/07 | 401,000 | 401,000 | 397,000 | 397,000 | 196 |
| 2007/11/06 | 400,000 | 403,000 | 398,000 | 401,000 | 133 |
| 2007/11/05 | 402,000 | 407,000 | 399,000 | 401,000 | 158 |
| 2007/11/02 | 408,000 | 409,000 | 402,000 | 402,000 | 154 |
| 2007/11/01 | 413,000 | 416,000 | 409,000 | 414,000 | 183 |
| 2007/10/31 | 413,000 | 417,000 | 409,000 | 417,000 | 116 |
| 2007/10/30 | 417,000 | 418,000 | 412,000 | 417,000 | 75 |
| 2007/10/29 | 414,000 | 423,000 | 413,000 | 423,000 | 206 |
| 2007/10/26 | 410,000 | 419,000 | 404,000 | 418,000 | 289 |
| 2007/10/25 | 409,000 | 409,000 | 402,000 | 409,000 | 167 |
| 2007/10/24 | 412,000 | 414,000 | 405,000 | 409,000 | 163 |
| 2007/10/23 | 400,000 | 414,000 | 400,000 | 411,000 | 343 |
| 2007/10/22 | 401,000 | 403,000 | 399,000 | 400,000 | 245 |
| 2007/10/19 | 404,000 | 408,000 | 401,000 | 403,000 | 297 |
| 2007/10/18 | 405,000 | 408,000 | 404,000 | 404,000 | 257 |
| 2007/10/17 | 409,000 | 420,000 | 404,000 | 405,000 | 336 |
| 2007/10/16 | 416,000 | 417,000 | 410,000 | 410,000 | 178 |
| 2007/10/15 | 419,000 | 423,000 | 418,000 | 418,000 | 194 |
| 2007/10/12 | 423,000 | 424,000 | 418,000 | 418,000 | 242 |
| 2007/10/11 | 420,000 | 423,000 | 418,000 | 422,000 | 147 |
| 2007/10/10 | 420,000 | 423,000 | 417,000 | 423,000 | 302 |
| 2007/10/09 | 420,000 | 421,000 | 417,000 | 419,000 | 258 |
| 2007/10/05 | 420,000 | 422,000 | 403,000 | 413,000 | 704 |
| 2007/10/04 | 429,000 | 430,000 | 415,000 | 420,000 | 837 |
| 2007/10/03 | 435,000 | 436,000 | 427,000 | 431,000 | 633 |
| 2007/10/02 | 444,000 | 445,000 | 434,000 | 437,000 | 390 |
| 2007/10/01 | 450,000 | 450,000 | 437,000 | 442,000 | 286 |
| 2007/09/28 | 452,000 | 456,000 | 447,000 | 447,000 | 308 |
| 2007/09/27 | 439,000 | 453,000 | 439,000 | 453,000 | 479 |
| 2007/09/26 | 440,000 | 444,000 | 434,000 | 444,000 | 228 |
| 2007/09/25 | 433,000 | 441,000 | 430,000 | 441,000 | 1,170 |
| 2007/09/21 | 453,000 | 454,000 | 440,000 | 442,000 | 414 |
| 2007/09/20 | 456,000 | 457,000 | 448,000 | 455,000 | 283 |
| 2007/09/19 | 445,000 | 456,000 | 439,000 | 456,000 | 430 |
| 2007/09/18 | 440,000 | 445,000 | 436,000 | 439,000 | 296 |
| 2007/09/14 | 444,000 | 447,000 | 437,000 | 443,000 | 153 |
| 2007/09/13 | 448,000 | 450,000 | 439,000 | 439,000 | 248 |
| 2007/09/12 | 438,000 | 442,000 | 435,000 | 439,000 | 414 |
| 2007/09/11 | 422,000 | 433,000 | 419,000 | 428,000 | 648 |
| 2007/09/10 | 425,000 | 436,000 | 423,000 | 425,000 | 312 |
| 2007/09/07 | 435,000 | 438,000 | 427,000 | 428,000 | 458 |
| 2007/09/06 | 444,000 | 448,000 | 432,000 | 433,000 | 599 |
| 2007/09/05 | 450,000 | 452,000 | 445,000 | 445,000 | 305 |
| 2007/09/04 | 452,000 | 454,000 | 447,000 | 447,000 | 305 |
| 2007/09/03 | 455,000 | 455,000 | 450,000 | 453,000 | 249 |
| 2007/08/31 | 453,000 | 453,000 | 448,000 | 453,000 | 440 |
| 2007/08/30 | 455,000 | 456,000 | 447,000 | 448,000 | 481 |
| 2007/08/29 | 449,000 | 454,000 | 444,000 | 450,000 | 591 |
| 2007/08/28 | 460,000 | 464,000 | 453,000 | 456,000 | 863 |
| 2007/08/27 | 460,000 | 468,000 | 459,000 | 465,000 | 360 |
| 2007/08/24 | 470,000 | 470,000 | 454,000 | 455,000 | 398 |
| 2007/08/23 | 474,000 | 474,000 | 466,000 | 472,000 | 657 |
| 2007/08/22 | 470,000 | 473,000 | 464,000 | 464,000 | 530 |
| 2007/08/21 | 463,000 | 475,000 | 462,000 | 470,000 | 685 |
| 2007/08/20 | 469,000 | 469,000 | 450,000 | 465,000 | 417 |
| 2007/08/17 | 460,000 | 460,000 | 446,000 | 447,000 | 674 |
| 2007/08/16 | 474,000 | 474,000 | 457,000 | 460,000 | 488 |
| 2007/08/15 | 478,000 | 479,000 | 472,000 | 478,000 | 302 |
| 2007/08/14 | 484,000 | 485,000 | 480,000 | 480,000 | 216 |
| 2007/08/13 | 487,000 | 487,000 | 482,000 | 482,000 | 130 |
| 2007/08/10 | 491,000 | 494,000 | 482,000 | 482,000 | 285 |
| 2007/08/09 | 489,000 | 501,000 | 489,000 | 499,000 | 378 |
| 2007/08/08 | 486,000 | 489,000 | 485,000 | 486,000 | 124 |
| 2007/08/07 | 486,000 | 488,000 | 485,000 | 485,000 | 144 |
| 2007/08/06 | 489,000 | 489,000 | 485,000 | 485,000 | 96 |
| 2007/08/03 | 484,000 | 492,000 | 484,000 | 488,000 | 121 |
| 2007/08/02 | 490,000 | 493,000 | 478,000 | 479,000 | 209 |
| 2007/08/01 | 489,000 | 497,000 | 487,000 | 488,000 | 199 |
| 2007/07/31 | 481,000 | 493,000 | 481,000 | 487,000 | 487 |
| 2007/07/30 | 473,000 | 481,000 | 469,000 | 476,000 | 283 |
| 2007/07/27 | 480,000 | 482,000 | 471,000 | 473,000 | 374 |
| 2007/07/26 | 496,000 | 498,000 | 485,000 | 485,000 | 330 |
| 2007/07/25 | 490,000 | 503,000 | 490,000 | 501,000 | 184 |
| 2007/07/24 | 495,000 | 502,000 | 490,000 | 501,000 | 374 |
| 2007/07/23 | 504,000 | 508,000 | 497,000 | 500,000 | 326 |
| 2007/07/20 | 500,000 | 508,000 | 500,000 | 508,000 | 586 |
| 2007/07/19 | 501,000 | 506,000 | 500,000 | 501,000 | 305 |
| 2007/07/18 | 507,000 | 511,000 | 501,000 | 507,000 | 451 |
| 2007/07/17 | 518,000 | 518,000 | 506,000 | 511,000 | 201 |
| 2007/07/13 | 519,000 | 519,000 | 514,000 | 518,000 | 130 |
| 2007/07/12 | 513,000 | 518,000 | 510,000 | 511,000 | 112 |
| 2007/07/11 | 521,000 | 521,000 | 510,000 | 513,000 | 274 |
| 2007/07/10 | 526,000 | 526,000 | 521,000 | 524,000 | 95 |
| 2007/07/09 | 531,000 | 531,000 | 523,000 | 527,000 | 133 |
| 2007/07/06 | 527,000 | 531,000 | 524,000 | 530,000 | 316 |
| 2007/07/05 | 525,000 | 527,000 | 524,000 | 524,000 | 87 |
| 2007/07/04 | 528,000 | 529,000 | 525,000 | 526,000 | 138 |
| 2007/07/03 | 526,000 | 528,000 | 521,000 | 528,000 | 200 |
| 2007/07/02 | 520,000 | 528,000 | 518,000 | 528,000 | 198 |
| 2007/06/29 | 521,000 | 521,000 | 515,000 | 517,000 | 369 |
| 2007/06/28 | 515,000 | 519,000 | 514,000 | 517,000 | 554 |
| 2007/06/27 | 521,000 | 521,000 | 513,000 | 514,000 | 244 |
| 2007/06/26 | 513,000 | 523,000 | 509,000 | 523,000 | 280 |
| 2007/06/25 | 525,000 | 525,000 | 507,000 | 525,000 | 291 |
| 2007/06/22 | 518,000 | 525,000 | 500,000 | 524,000 | 920 |
| 2007/06/21 | 529,000 | 529,000 | 518,000 | 523,000 | 504 |
| 2007/06/20 | 538,000 | 540,000 | 534,000 | 534,000 | 303 |
| 2007/06/19 | 541,000 | 544,000 | 538,000 | 543,000 | 159 |
| 2007/06/18 | 543,000 | 550,000 | 543,000 | 546,000 | 340 |
| 2007/06/15 | 547,000 | 550,000 | 541,000 | 550,000 | 167 |
| 2007/06/14 | 542,000 | 545,000 | 540,000 | 544,000 | 198 |
| 2007/06/13 | 547,000 | 548,000 | 536,000 | 543,000 | 325 |
| 2007/06/12 | 553,000 | 554,000 | 548,000 | 550,000 | 187 |
| 2007/06/11 | 552,000 | 555,000 | 550,000 | 550,000 | 425 |
| 2007/06/08 | 553,000 | 553,000 | 545,000 | 550,000 | 516 |
| 2007/06/07 | 565,000 | 565,000 | 556,000 | 560,000 | 371 |
| 2007/06/06 | 566,000 | 568,000 | 561,000 | 568,000 | 249 |
| 2007/06/05 | 566,000 | 568,000 | 564,000 | 568,000 | 149 |
| 2007/06/04 | 565,000 | 568,000 | 561,000 | 565,000 | 273 |
| 2007/06/01 | 558,000 | 561,000 | 557,000 | 560,000 | 314 |
| 2007/05/31 | 564,000 | 568,000 | 553,000 | 557,000 | 604 |
| 2007/05/30 | 572,000 | 572,000 | 564,000 | 564,000 | 306 |
| 2007/05/29 | 573,000 | 574,000 | 568,000 | 571,000 | 406 |
| 2007/05/28 | 574,000 | 574,000 | 571,000 | 574,000 | 335 |
| 2007/05/25 | 571,000 | 574,000 | 568,000 | 574,000 | 258 |
| 2007/05/24 | 574,000 | 576,000 | 566,000 | 570,000 | 646 |
| 2007/05/23 | 570,000 | 575,000 | 566,000 | 574,000 | 604 |
| 2007/05/22 | 564,000 | 570,000 | 563,000 | 570,000 | 226 |
| 2007/05/21 | 550,000 | 563,000 | 550,000 | 563,000 | 280 |
| 2007/05/18 | 550,000 | 551,000 | 540,000 | 550,000 | 573 |
| 2007/05/17 | 556,000 | 557,000 | 550,000 | 554,000 | 666 |
| 2007/05/16 | 561,000 | 563,000 | 558,000 | 559,000 | 145 |
| 2007/05/15 | 562,000 | 564,000 | 557,000 | 561,000 | 732 |
| 2007/05/14 | 569,000 | 569,000 | 561,000 | 564,000 | 331 |
| 2007/05/11 | 568,000 | 569,000 | 567,000 | 569,000 | 185 |
| 2007/05/10 | 568,000 | 572,000 | 568,000 | 572,000 | 260 |
| 2007/05/09 | 572,000 | 574,000 | 569,000 | 570,000 | 262 |
| 2007/05/08 | 574,000 | 575,000 | 570,000 | 575,000 | 581 |
| 2007/05/07 | 572,000 | 573,000 | 569,000 | 571,000 | 597 |
| 2007/05/02 | 569,000 | 572,000 | 568,000 | 572,000 | 412 |
| 2007/05/01 | 574,000 | 574,000 | 569,000 | 571,000 | 491 |
| 2007/04/27 | 565,000 | 576,000 | 563,000 | 574,000 | 3,622 |
| 2007/04/26 | 568,000 | 576,000 | 563,000 | 563,000 | 2,986 |
| 2007/04/25 | 571,000 | 572,000 | 566,000 | 570,000 | 1,756 |
| 2007/04/24 | 567,000 | 574,000 | 562,000 | 570,000 | 1,588 |
| 2007/04/23 | 576,000 | 585,000 | 573,000 | 573,000 | 1,083 |
| 2007/04/20 | 582,000 | 582,000 | 573,000 | 578,000 | 1,096 |
| 2007/04/19 | 580,000 | 584,000 | 570,000 | 577,000 | 2,911 |
| 2007/04/18 | 569,000 | 582,000 | 566,000 | 582,000 | 3,643 |
| 2007/04/17 | 568,000 | 572,000 | 563,000 | 571,000 | 1,082 |
| 2007/04/16 | 577,000 | 580,000 | 570,000 | 578,000 | 427 |
| 2007/04/13 | 580,000 | 585,000 | 570,000 | 582,000 | 470 |
| 2007/04/12 | 576,000 | 586,000 | 573,000 | 580,000 | 282 |
| 2007/04/11 | 572,000 | 581,000 | 567,000 | 576,000 | 313 |
| 2007/04/10 | 567,000 | 574,000 | 562,000 | 574,000 | 238 |
| 2007/04/09 | 558,000 | 570,000 | 555,000 | 570,000 | 156 |
| 2007/04/06 | 551,000 | 556,000 | 551,000 | 555,000 | 246 |
| 2007/04/05 | 561,000 | 561,000 | 545,000 | 552,000 | 743 |
| 2007/04/04 | 568,000 | 568,000 | 558,000 | 563,000 | 511 |
| 2007/04/03 | 576,000 | 576,000 | 567,000 | 569,000 | 235 |
| 2007/04/02 | 576,000 | 578,000 | 571,000 | 577,000 | 509 |
| 2007/03/30 | 565,000 | 571,000 | 565,000 | 571,000 | 321 |
| 2007/03/29 | 570,000 | 570,000 | 564,000 | 564,000 | 303 |
| 2007/03/28 | 573,000 | 574,000 | 569,000 | 571,000 | 333 |
| 2007/03/27 | 569,000 | 576,000 | 569,000 | 574,000 | 303 |
| 2007/03/26 | 587,000 | 587,000 | 581,000 | 587,000 | 345 |
| 2007/03/23 | 580,000 | 590,000 | 580,000 | 584,000 | 358 |
| 2007/03/22 | 579,000 | 584,000 | 577,000 | 578,000 | 206 |
| 2007/03/20 | 579,000 | 580,000 | 571,000 | 575,000 | 386 |
| 2007/03/19 | 574,000 | 579,000 | 574,000 | 579,000 | 193 |
| 2007/03/16 | 579,000 | 585,000 | 572,000 | 573,000 | 416 |
| 2007/03/15 | 577,000 | 585,000 | 573,000 | 575,000 | 304 |
| 2007/03/14 | 585,000 | 593,000 | 572,000 | 576,000 | 376 |
| 2007/03/13 | 600,000 | 600,000 | 589,000 | 593,000 | 224 |
| 2007/03/12 | 601,000 | 614,000 | 586,000 | 597,000 | 502 |
| 2007/03/09 | 580,000 | 600,000 | 580,000 | 596,000 | 379 |
| 2007/03/08 | 574,000 | 580,000 | 571,000 | 575,000 | 278 |
| 2007/03/07 | 600,000 | 602,000 | 570,000 | 572,000 | 280 |
| 2007/03/06 | 550,000 | 594,000 | 543,000 | 583,000 | 557 |
| 2007/03/05 | 555,000 | 560,000 | 551,000 | 552,000 | 402 |
| 2007/03/02 | 570,000 | 580,000 | 564,000 | 575,000 | 481 |
| 2007/03/01 | 612,000 | 615,000 | 550,000 | 587,000 | 626 |
| 2007/02/28 | 557,000 | 629,000 | 541,000 | 602,000 | 544 |
| 2007/02/27 | 658,000 | 661,000 | 630,000 | 637,000 | 630 |
| 2007/02/26 | 631,000 | 656,000 | 625,000 | 656,000 | 487 |
| 2007/02/23 | 582,000 | 628,000 | 582,000 | 616,000 | 903 |
| 2007/02/22 | 555,000 | 585,000 | 555,000 | 580,000 | 954 |
| 2007/02/21 | 543,000 | 562,000 | 543,000 | 554,000 | 871 |
| 2007/02/20 | 540,000 | 562,000 | 540,000 | 542,000 | 838 |
| 2007/02/19 | 539,000 | 545,000 | 534,000 | 542,000 | 237 |
| 2007/02/16 | 523,000 | 540,000 | 520,000 | 537,000 | 441 |
| 2007/02/15 | 521,000 | 535,000 | 510,000 | 526,000 | 1,186 |
| 2007/02/14 | 540,000 | 550,000 | 540,000 | 549,000 | 498 |
| 2007/02/13 | 522,000 | 545,000 | 521,000 | 536,000 | 620 |
| 2007/02/09 | 503,000 | 517,000 | 503,000 | 514,000 | 574 |
| 2007/02/08 | 491,000 | 502,000 | 488,000 | 501,000 | 952 |
| 2007/02/07 | 490,000 | 491,000 | 488,000 | 488,000 | 227 |
| 2007/02/06 | 494,000 | 494,000 | 487,000 | 489,000 | 704 |
| 2007/02/05 | 493,000 | 495,000 | 490,000 | 493,000 | 354 |
| 2007/02/02 | 494,000 | 495,000 | 487,000 | 487,000 | 522 |
| 2007/02/01 | 476,000 | 493,000 | 476,000 | 488,000 | 746 |
| 2007/01/31 | 468,000 | 475,000 | 467,000 | 475,000 | 259 |
| 2007/01/30 | 467,000 | 468,000 | 466,000 | 468,000 | 130 |
| 2007/01/29 | 469,000 | 470,000 | 465,000 | 465,000 | 378 |
| 2007/01/26 | 470,000 | 470,000 | 463,000 | 465,000 | 179 |
| 2007/01/25 | 474,000 | 476,000 | 468,000 | 472,000 | 180 |
| 2007/01/24 | 476,000 | 483,000 | 473,000 | 473,000 | 379 |
| 2007/01/23 | 470,000 | 475,000 | 467,000 | 471,000 | 319 |
| 2007/01/22 | 465,000 | 470,000 | 464,000 | 467,000 | 323 |
| 2007/01/19 | 462,000 | 464,000 | 461,000 | 464,000 | 114 |
| 2007/01/18 | 464,000 | 467,000 | 460,000 | 460,000 | 213 |
| 2007/01/17 | 458,000 | 464,000 | 456,000 | 464,000 | 326 |
| 2007/01/16 | 459,000 | 460,000 | 456,000 | 459,000 | 157 |
| 2007/01/15 | 460,000 | 461,000 | 457,000 | 459,000 | 280 |
| 2007/01/12 | 456,000 | 465,000 | 456,000 | 459,000 | 534 |
| 2007/01/11 | 453,000 | 455,000 | 452,000 | 454,000 | 369 |
| 2007/01/10 | 453,000 | 457,000 | 452,000 | 453,000 | 434 |
| 2007/01/09 | 453,000 | 455,000 | 451,000 | 453,000 | 365 |
| 2007/01/05 | 455,000 | 457,000 | 450,000 | 451,000 | 377 |
| 2007/01/04 | 453,000 | 459,000 | 451,000 | 459,000 | 252 |