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 |
|---|---|---|---|---|---|
| 2008/12/30 | 77,100 | 77,100 | 74,000 | 75,100 | 66 |
| 2008/12/29 | 77,000 | 79,500 | 76,000 | 78,200 | 83 |
| 2008/12/26 | 73,000 | 77,100 | 73,000 | 75,200 | 240 |
| 2008/12/25 | 72,400 | 72,800 | 70,800 | 72,700 | 89 |
| 2008/12/24 | 72,500 | 73,400 | 69,000 | 71,700 | 159 |
| 2008/12/22 | 73,000 | 74,100 | 70,500 | 70,500 | 185 |
| 2008/12/19 | 68,900 | 74,900 | 68,900 | 70,400 | 201 |
| 2008/12/18 | 68,100 | 73,000 | 68,100 | 71,400 | 223 |
| 2008/12/17 | 72,300 | 72,300 | 68,000 | 68,000 | 271 |
| 2008/12/16 | 75,000 | 77,000 | 71,600 | 73,300 | 276 |
| 2008/12/15 | 70,900 | 76,900 | 70,900 | 76,500 | 924 |
| 2008/12/12 | 74,000 | 82,000 | 70,500 | 80,000 | 1,298 |
| 2008/12/11 | 72,000 | 72,000 | 72,000 | 72,000 | 209 |
| 2008/12/09 | 57,000 | 62,000 | 57,000 | 62,000 | 332 |
| 2008/12/08 | 57,400 | 59,000 | 56,500 | 57,000 | 154 |
| 2008/12/05 | 57,000 | 57,100 | 54,000 | 54,400 | 277 |
| 2008/12/04 | 60,000 | 61,000 | 55,300 | 57,500 | 242 |
| 2008/12/03 | 56,600 | 60,300 | 56,600 | 60,300 | 498 |
| 2008/12/02 | 55,300 | 57,500 | 54,800 | 56,600 | 364 |
| 2008/12/01 | 58,000 | 58,100 | 53,200 | 54,800 | 927 |
| 2008/11/28 | 57,400 | 58,900 | 56,700 | 57,500 | 146 |
| 2008/11/27 | 55,000 | 58,500 | 55,000 | 57,400 | 318 |
| 2008/11/26 | 56,400 | 56,800 | 55,200 | 55,300 | 525 |
| 2008/11/25 | 57,400 | 57,400 | 54,100 | 56,900 | 216 |
| 2008/11/21 | 54,800 | 58,000 | 53,900 | 57,400 | 643 |
| 2008/11/20 | 56,800 | 56,800 | 54,100 | 56,300 | 571 |
| 2008/11/19 | 58,600 | 60,000 | 57,000 | 58,900 | 481 |
| 2008/11/18 | 59,500 | 59,500 | 53,600 | 58,400 | 433 |
| 2008/11/17 | 57,000 | 63,300 | 53,500 | 58,300 | 6,929 |
| 2008/11/14 | 58,500 | 58,500 | 58,500 | 58,500 | 214 |
| 2008/11/13 | 63,500 | 63,500 | 63,500 | 63,500 | 161 |
| 2008/11/12 | 68,500 | 68,500 | 68,500 | 68,500 | 178 |
| 2008/11/11 | 88,100 | 88,100 | 76,200 | 78,500 | 151 |
| 2008/11/10 | 84,000 | 86,900 | 80,000 | 81,100 | 295 |
| 2008/11/07 | 84,000 | 85,800 | 83,000 | 83,000 | 182 |
| 2008/11/06 | 115,000 | 115,000 | 93,000 | 93,000 | 138 |
| 2008/11/05 | 120,100 | 120,100 | 112,500 | 113,000 | 331 |
| 2008/11/04 | 106,000 | 112,500 | 105,000 | 112,500 | 418 |
| 2008/10/31 | 99,600 | 100,100 | 97,800 | 100,000 | 720 |
| 2008/10/30 | 92,900 | 98,000 | 92,900 | 97,600 | 714 |
| 2008/10/29 | 90,100 | 92,500 | 90,100 | 92,000 | 1,108 |
| 2008/10/28 | 89,500 | 89,500 | 86,500 | 87,100 | 705 |
| 2008/10/27 | 90,000 | 92,000 | 87,500 | 88,500 | 200 |
| 2008/10/24 | 90,700 | 90,700 | 88,000 | 88,000 | 244 |
| 2008/10/23 | 87,300 | 87,500 | 86,200 | 86,700 | 148 |
| 2008/10/22 | 90,100 | 93,000 | 85,500 | 87,300 | 662 |
| 2008/10/21 | 86,100 | 89,800 | 86,100 | 89,600 | 298 |
| 2008/10/20 | 86,000 | 89,500 | 86,000 | 87,100 | 346 |
| 2008/10/17 | 84,900 | 87,500 | 84,000 | 85,000 | 222 |
| 2008/10/16 | 81,300 | 91,800 | 81,300 | 87,500 | 290 |
| 2008/10/15 | 76,900 | 87,300 | 76,900 | 87,300 | 425 |
| 2008/10/14 | 82,600 | 86,300 | 75,600 | 77,100 | 1,495 |
| 2008/10/10 | 85,600 | 85,700 | 85,600 | 85,700 | 904 |
| 2008/10/09 | 97,000 | 100,000 | 86,200 | 96,600 | 502 |
| 2008/10/08 | 115,000 | 123,700 | 100,000 | 100,000 | 860 |
| 2008/10/07 | 106,000 | 115,900 | 104,000 | 115,000 | 1,646 |
| 2008/10/06 | 138,000 | 142,000 | 124,000 | 124,000 | 713 |
| 2008/10/03 | 140,000 | 148,000 | 130,000 | 144,000 | 640 |
| 2008/10/02 | 167,300 | 170,000 | 158,800 | 160,000 | 776 |
| 2008/10/01 | 170,000 | 171,000 | 166,700 | 170,000 | 675 |
| 2008/09/30 | 165,700 | 173,000 | 165,700 | 170,000 | 350 |
| 2008/09/29 | 171,000 | 172,900 | 169,900 | 171,700 | 571 |
| 2008/09/26 | 167,100 | 177,000 | 164,100 | 177,000 | 1,211 |
| 2008/09/25 | 156,300 | 177,800 | 155,500 | 170,100 | 4,093 |
| 2008/09/24 | 198,000 | 198,000 | 185,000 | 186,100 | 1,748 |
| 2008/09/22 | 198,200 | 199,900 | 193,700 | 195,000 | 479 |
| 2008/09/19 | 195,800 | 200,700 | 195,800 | 200,700 | 227 |
| 2008/09/18 | 196,000 | 200,000 | 190,500 | 195,100 | 450 |
| 2008/09/17 | 198,900 | 201,900 | 197,100 | 200,000 | 705 |
| 2008/09/16 | 193,000 | 198,800 | 186,000 | 188,000 | 2,082 |
| 2008/09/12 | 200,000 | 200,000 | 197,800 | 199,000 | 633 |
| 2008/09/11 | 196,000 | 201,500 | 196,000 | 197,500 | 582 |
| 2008/09/10 | 195,000 | 196,500 | 192,300 | 196,000 | 342 |
| 2008/09/09 | 195,900 | 199,000 | 192,000 | 196,000 | 757 |
| 2008/09/08 | 191,200 | 198,000 | 191,200 | 196,300 | 445 |
| 2008/09/05 | 200,000 | 203,000 | 191,800 | 194,000 | 837 |
| 2008/09/04 | 200,900 | 206,000 | 199,000 | 206,000 | 3,480 |
| 2008/09/03 | 198,000 | 205,000 | 195,000 | 201,800 | 1,595 |
| 2008/09/02 | 198,100 | 198,100 | 196,800 | 197,400 | 419 |
| 2008/09/01 | 196,000 | 199,300 | 193,500 | 196,000 | 927 |
| 2008/08/29 | 196,000 | 197,900 | 195,000 | 196,000 | 746 |
| 2008/08/28 | 194,900 | 196,000 | 194,000 | 195,100 | 985 |
| 2008/08/27 | 193,800 | 195,900 | 191,400 | 191,900 | 812 |
| 2008/08/26 | 197,600 | 197,600 | 193,100 | 195,000 | 215 |
| 2008/08/25 | 196,900 | 198,300 | 196,100 | 196,400 | 441 |
| 2008/08/22 | 198,000 | 200,000 | 195,100 | 195,100 | 375 |
| 2008/08/21 | 198,400 | 198,900 | 197,500 | 197,900 | 397 |
| 2008/08/20 | 195,000 | 200,000 | 194,100 | 198,900 | 742 |
| 2008/08/19 | 196,500 | 196,500 | 194,100 | 195,800 | 1,329 |
| 2008/08/18 | 193,000 | 197,000 | 189,000 | 196,500 | 797 |
| 2008/08/15 | 187,000 | 194,700 | 184,000 | 192,000 | 2,013 |
| 2008/08/14 | 189,400 | 193,000 | 183,000 | 188,500 | 3,032 |
| 2008/08/13 | 195,000 | 209,900 | 192,000 | 198,400 | 5,420 |
| 2008/08/12 | 185,000 | 185,000 | 181,400 | 183,700 | 375 |
| 2008/08/11 | 186,600 | 186,600 | 185,000 | 185,200 | 145 |
| 2008/08/08 | 190,900 | 191,900 | 186,500 | 186,500 | 237 |
| 2008/08/07 | 189,000 | 189,500 | 188,000 | 188,000 | 244 |
| 2008/08/06 | 191,000 | 191,000 | 188,300 | 189,100 | 238 |
| 2008/08/05 | 192,200 | 192,400 | 191,000 | 192,000 | 451 |
| 2008/08/04 | 194,400 | 194,400 | 192,000 | 192,400 | 254 |
| 2008/08/01 | 193,100 | 193,100 | 190,000 | 191,400 | 441 |
| 2008/07/31 | 194,100 | 194,500 | 191,200 | 192,400 | 423 |
| 2008/07/30 | 190,600 | 192,500 | 190,000 | 191,100 | 203 |
| 2008/07/29 | 190,800 | 190,800 | 189,100 | 189,100 | 155 |
| 2008/07/28 | 188,400 | 192,700 | 188,400 | 189,000 | 216 |
| 2008/07/25 | 190,800 | 190,800 | 186,000 | 188,000 | 429 |
| 2008/07/24 | 187,400 | 193,000 | 187,400 | 190,800 | 272 |
| 2008/07/23 | 185,000 | 188,000 | 185,000 | 187,600 | 270 |
| 2008/07/22 | 188,000 | 188,000 | 184,800 | 185,000 | 276 |
| 2008/07/18 | 186,000 | 186,000 | 182,000 | 185,000 | 410 |
| 2008/07/17 | 185,000 | 188,000 | 182,000 | 183,000 | 228 |
| 2008/07/16 | 183,000 | 185,000 | 183,000 | 185,000 | 201 |
| 2008/07/15 | 185,000 | 185,000 | 183,000 | 183,000 | 313 |
| 2008/07/14 | 183,000 | 185,000 | 183,000 | 184,000 | 374 |
| 2008/07/11 | 184,000 | 185,000 | 183,000 | 185,000 | 343 |
| 2008/07/10 | 181,000 | 183,000 | 181,000 | 182,000 | 145 |
| 2008/07/09 | 181,000 | 183,000 | 178,000 | 182,000 | 405 |
| 2008/07/08 | 182,000 | 182,000 | 178,000 | 181,000 | 150 |
| 2008/07/07 | 180,000 | 181,000 | 177,000 | 180,000 | 332 |
| 2008/07/04 | 179,000 | 181,000 | 178,000 | 180,000 | 185 |
| 2008/07/03 | 178,000 | 181,000 | 175,000 | 178,000 | 237 |
| 2008/07/02 | 180,000 | 182,000 | 178,000 | 179,000 | 209 |
| 2008/07/01 | 184,000 | 184,000 | 180,000 | 182,000 | 264 |
| 2008/06/30 | 181,000 | 183,000 | 179,000 | 183,000 | 192 |
| 2008/06/27 | 181,000 | 181,000 | 177,000 | 180,000 | 238 |
| 2008/06/26 | 184,000 | 184,000 | 182,000 | 182,000 | 126 |
| 2008/06/25 | 187,000 | 187,000 | 182,000 | 183,000 | 547 |
| 2008/06/24 | 181,000 | 187,000 | 180,000 | 184,000 | 715 |
| 2008/06/23 | 179,000 | 179,000 | 175,000 | 178,000 | 517 |
| 2008/06/20 | 177,000 | 178,000 | 172,000 | 176,000 | 586 |
| 2008/06/19 | 178,000 | 179,000 | 171,000 | 175,000 | 1,162 |
| 2008/06/18 | 187,000 | 188,000 | 178,000 | 178,000 | 1,680 |
| 2008/06/17 | 192,000 | 194,000 | 187,000 | 189,000 | 572 |
| 2008/06/16 | 196,000 | 196,000 | 192,000 | 194,000 | 266 |
| 2008/06/13 | 199,000 | 199,000 | 190,000 | 196,000 | 936 |
| 2008/06/12 | 210,000 | 211,000 | 199,000 | 200,000 | 1,302 |
| 2008/06/11 | 221,000 | 221,000 | 214,000 | 214,000 | 314 |
| 2008/06/10 | 222,000 | 227,000 | 221,000 | 221,000 | 129 |
| 2008/06/09 | 223,000 | 225,000 | 222,000 | 224,000 | 168 |
| 2008/06/06 | 232,000 | 232,000 | 227,000 | 227,000 | 215 |
| 2008/06/05 | 235,000 | 236,000 | 227,000 | 234,000 | 489 |
| 2008/06/04 | 238,000 | 239,000 | 235,000 | 237,000 | 144 |
| 2008/06/03 | 237,000 | 240,000 | 237,000 | 238,000 | 58 |
| 2008/06/02 | 238,000 | 243,000 | 238,000 | 241,000 | 161 |
| 2008/05/30 | 239,000 | 240,000 | 238,000 | 238,000 | 219 |
| 2008/05/29 | 237,000 | 239,000 | 237,000 | 239,000 | 249 |
| 2008/05/28 | 241,000 | 242,000 | 237,000 | 239,000 | 410 |
| 2008/05/27 | 248,000 | 249,000 | 242,000 | 242,000 | 297 |
| 2008/05/26 | 248,000 | 249,000 | 246,000 | 247,000 | 101 |
| 2008/05/23 | 245,000 | 249,000 | 244,000 | 246,000 | 103 |
| 2008/05/22 | 245,000 | 246,000 | 244,000 | 245,000 | 187 |
| 2008/05/21 | 249,000 | 249,000 | 244,000 | 247,000 | 317 |
| 2008/05/20 | 248,000 | 250,000 | 246,000 | 248,000 | 175 |
| 2008/05/19 | 252,000 | 252,000 | 244,000 | 244,000 | 400 |
| 2008/05/16 | 252,000 | 255,000 | 247,000 | 248,000 | 496 |
| 2008/05/15 | 250,000 | 250,000 | 248,000 | 250,000 | 323 |
| 2008/05/14 | 250,000 | 250,000 | 248,000 | 249,000 | 291 |
| 2008/05/13 | 243,000 | 249,000 | 243,000 | 246,000 | 275 |
| 2008/05/12 | 243,000 | 246,000 | 242,000 | 243,000 | 139 |
| 2008/05/09 | 245,000 | 246,000 | 240,000 | 243,000 | 526 |
| 2008/05/08 | 247,000 | 248,000 | 244,000 | 244,000 | 205 |
| 2008/05/07 | 245,000 | 248,000 | 245,000 | 247,000 | 333 |
| 2008/05/02 | 244,000 | 246,000 | 243,000 | 244,000 | 400 |
| 2008/05/01 | 246,000 | 246,000 | 243,000 | 244,000 | 301 |
| 2008/04/30 | 255,000 | 255,000 | 244,000 | 246,000 | 1,014 |
| 2008/04/28 | 260,000 | 264,000 | 260,000 | 260,000 | 304 |
| 2008/04/25 | 266,000 | 268,000 | 261,000 | 263,000 | 414 |
| 2008/04/24 | 273,000 | 274,000 | 268,000 | 270,000 | 539 |
| 2008/04/23 | 272,000 | 275,000 | 271,000 | 273,000 | 524 |
| 2008/04/22 | 277,000 | 277,000 | 275,000 | 276,000 | 88 |
| 2008/04/21 | 275,000 | 279,000 | 272,000 | 277,000 | 350 |
| 2008/04/18 | 272,000 | 272,000 | 269,000 | 271,000 | 78 |
| 2008/04/17 | 271,000 | 271,000 | 264,000 | 271,000 | 194 |
| 2008/04/16 | 264,000 | 267,000 | 263,000 | 265,000 | 147 |
| 2008/04/15 | 262,000 | 265,000 | 262,000 | 265,000 | 259 |
| 2008/04/14 | 265,000 | 268,000 | 261,000 | 261,000 | 294 |
| 2008/04/11 | 270,000 | 271,000 | 265,000 | 269,000 | 333 |
| 2008/04/10 | 274,000 | 276,000 | 270,000 | 272,000 | 188 |
| 2008/04/09 | 285,000 | 285,000 | 274,000 | 276,000 | 243 |
| 2008/04/08 | 284,000 | 292,000 | 278,000 | 290,000 | 255 |
| 2008/04/07 | 285,000 | 286,000 | 280,000 | 281,000 | 313 |
| 2008/04/04 | 289,000 | 292,000 | 286,000 | 286,000 | 135 |
| 2008/04/03 | 285,000 | 293,000 | 284,000 | 293,000 | 157 |
| 2008/04/02 | 288,000 | 289,000 | 285,000 | 286,000 | 129 |
| 2008/04/01 | 281,000 | 284,000 | 281,000 | 282,000 | 99 |
| 2008/03/31 | 297,000 | 297,000 | 277,000 | 288,000 | 290 |
| 2008/03/28 | 282,000 | 290,000 | 279,000 | 289,000 | 424 |
| 2008/03/27 | 285,000 | 290,000 | 279,000 | 281,000 | 323 |
| 2008/03/26 | 290,000 | 293,000 | 282,000 | 289,000 | 464 |
| 2008/03/25 | 306,000 | 306,000 | 300,000 | 303,000 | 491 |
| 2008/03/24 | 300,000 | 306,000 | 298,000 | 302,000 | 527 |
| 2008/03/21 | 298,000 | 304,000 | 294,000 | 295,000 | 609 |
| 2008/03/19 | 280,000 | 295,000 | 278,000 | 292,000 | 442 |
| 2008/03/18 | 271,000 | 279,000 | 270,000 | 273,000 | 509 |
| 2008/03/17 | 280,000 | 280,000 | 263,000 | 269,000 | 749 |
| 2008/03/14 | 297,000 | 302,000 | 280,000 | 281,000 | 965 |
| 2008/03/13 | 300,000 | 305,000 | 298,000 | 298,000 | 517 |
| 2008/03/12 | 301,000 | 308,000 | 297,000 | 301,000 | 495 |
| 2008/03/11 | 298,000 | 299,000 | 293,000 | 296,000 | 665 |
| 2008/03/10 | 296,000 | 303,000 | 296,000 | 299,000 | 501 |
| 2008/03/07 | 305,000 | 308,000 | 297,000 | 297,000 | 1,195 |
| 2008/03/06 | 309,000 | 314,000 | 308,000 | 314,000 | 496 |
| 2008/03/05 | 314,000 | 316,000 | 303,000 | 312,000 | 857 |
| 2008/03/04 | 316,000 | 319,000 | 314,000 | 316,000 | 332 |
| 2008/03/03 | 318,000 | 318,000 | 315,000 | 316,000 | 294 |
| 2008/02/29 | 325,000 | 325,000 | 320,000 | 320,000 | 348 |
| 2008/02/28 | 326,000 | 326,000 | 324,000 | 325,000 | 183 |
| 2008/02/27 | 325,000 | 326,000 | 323,000 | 324,000 | 216 |
| 2008/02/26 | 321,000 | 324,000 | 321,000 | 323,000 | 330 |
| 2008/02/25 | 321,000 | 321,000 | 319,000 | 320,000 | 371 |
| 2008/02/22 | 321,000 | 323,000 | 317,000 | 318,000 | 252 |
| 2008/02/21 | 323,000 | 323,000 | 317,000 | 320,000 | 447 |
| 2008/02/20 | 323,000 | 323,000 | 317,000 | 318,000 | 605 |
| 2008/02/19 | 322,000 | 327,000 | 319,000 | 319,000 | 625 |
| 2008/02/18 | 318,000 | 320,000 | 314,000 | 318,000 | 467 |
| 2008/02/15 | 315,000 | 319,000 | 313,000 | 313,000 | 473 |
| 2008/02/14 | 313,000 | 319,000 | 312,000 | 314,000 | 478 |
| 2008/02/13 | 334,000 | 335,000 | 310,000 | 313,000 | 947 |
| 2008/02/12 | 342,000 | 345,000 | 324,000 | 324,000 | 500 |
| 2008/02/08 | 349,000 | 353,000 | 346,000 | 346,000 | 263 |
| 2008/02/07 | 355,000 | 357,000 | 349,000 | 349,000 | 265 |
| 2008/02/06 | 350,000 | 350,000 | 347,000 | 349,000 | 508 |
| 2008/02/05 | 357,000 | 357,000 | 349,000 | 355,000 | 520 |
| 2008/02/04 | 361,000 | 369,000 | 357,000 | 357,000 | 474 |
| 2008/02/01 | 359,000 | 359,000 | 351,000 | 356,000 | 261 |
| 2008/01/31 | 354,000 | 356,000 | 352,000 | 356,000 | 87 |
| 2008/01/30 | 354,000 | 359,000 | 354,000 | 359,000 | 63 |
| 2008/01/29 | 350,000 | 357,000 | 350,000 | 352,000 | 127 |
| 2008/01/28 | 357,000 | 358,000 | 345,000 | 346,000 | 131 |
| 2008/01/25 | 345,000 | 358,000 | 345,000 | 357,000 | 285 |
| 2008/01/24 | 346,000 | 352,000 | 342,000 | 343,000 | 286 |
| 2008/01/23 | 340,000 | 348,000 | 335,000 | 345,000 | 233 |
| 2008/01/22 | 339,000 | 348,000 | 330,000 | 336,000 | 291 |
| 2008/01/21 | 349,000 | 357,000 | 344,000 | 351,000 | 197 |
| 2008/01/18 | 334,000 | 357,000 | 331,000 | 349,000 | 455 |
| 2008/01/17 | 331,000 | 337,000 | 327,000 | 336,000 | 314 |
| 2008/01/16 | 334,000 | 334,000 | 320,000 | 330,000 | 622 |
| 2008/01/15 | 360,000 | 361,000 | 344,000 | 344,000 | 313 |
| 2008/01/11 | 370,000 | 380,000 | 360,000 | 360,000 | 345 |
| 2008/01/10 | 373,000 | 379,000 | 369,000 | 369,000 | 138 |
| 2008/01/09 | 362,000 | 374,000 | 362,000 | 371,000 | 137 |
| 2008/01/08 | 363,000 | 372,000 | 363,000 | 370,000 | 165 |
| 2008/01/07 | 361,000 | 373,000 | 358,000 | 373,000 | 239 |
| 2008/01/04 | 367,000 | 368,000 | 360,000 | 360,000 | 274 |