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 |
|---|---|---|---|---|---|
| 2009/12/30 | 158,000 | 161,000 | 143,100 | 143,700 | 258 |
| 2009/12/29 | 160,100 | 161,600 | 155,000 | 157,900 | 155 |
| 2009/12/28 | 160,000 | 165,000 | 156,300 | 161,600 | 90 |
| 2009/12/25 | 159,900 | 160,000 | 157,700 | 158,000 | 55 |
| 2009/12/24 | 160,000 | 161,500 | 156,400 | 160,900 | 163 |
| 2009/12/22 | 159,800 | 160,600 | 156,400 | 156,500 | 40 |
| 2009/12/21 | 156,000 | 164,000 | 155,600 | 159,500 | 70 |
| 2009/12/18 | 165,000 | 165,100 | 153,100 | 162,000 | 79 |
| 2009/12/17 | 169,000 | 173,000 | 168,000 | 168,200 | 428 |
| 2009/12/16 | 162,400 | 169,800 | 160,200 | 169,800 | 145 |
| 2009/12/15 | 159,100 | 163,400 | 159,000 | 162,300 | 241 |
| 2009/12/14 | 156,000 | 165,000 | 151,000 | 159,000 | 400 |
| 2009/12/11 | 156,000 | 156,000 | 146,500 | 153,000 | 221 |
| 2009/12/10 | 140,000 | 150,000 | 137,000 | 146,000 | 111 |
| 2009/12/09 | 155,000 | 155,100 | 143,000 | 143,000 | 68 |
| 2009/12/08 | 155,500 | 160,900 | 150,000 | 155,000 | 94 |
| 2009/12/07 | 153,000 | 162,000 | 148,700 | 162,000 | 219 |
| 2009/12/04 | 140,500 | 160,500 | 139,000 | 143,600 | 309 |
| 2009/12/03 | 143,700 | 143,700 | 135,500 | 140,500 | 72 |
| 2009/12/02 | 139,900 | 142,000 | 130,000 | 138,100 | 213 |
| 2009/12/01 | 123,900 | 144,800 | 120,100 | 140,000 | 208 |
| 2009/11/30 | 114,200 | 126,100 | 114,200 | 125,000 | 148 |
| 2009/11/27 | 121,500 | 121,800 | 116,200 | 116,200 | 76 |
| 2009/11/26 | 121,700 | 122,000 | 118,800 | 122,000 | 34 |
| 2009/11/25 | 124,300 | 128,300 | 115,900 | 122,000 | 83 |
| 2009/11/24 | 122,900 | 124,000 | 122,000 | 123,600 | 103 |
| 2009/11/20 | 132,500 | 138,500 | 118,500 | 124,900 | 946 |
| 2009/11/19 | 137,000 | 143,000 | 117,300 | 118,500 | 534 |
| 2009/11/18 | 149,000 | 149,700 | 136,100 | 136,900 | 212 |
| 2009/11/17 | 144,100 | 145,000 | 141,200 | 141,200 | 36 |
| 2009/11/16 | 142,700 | 146,400 | 140,700 | 144,100 | 49 |
| 2009/11/13 | 141,100 | 146,700 | 140,000 | 146,700 | 85 |
| 2009/11/12 | 146,000 | 147,000 | 140,100 | 140,100 | 98 |
| 2009/11/11 | 149,900 | 150,400 | 140,500 | 144,000 | 106 |
| 2009/11/10 | 146,100 | 150,000 | 144,700 | 148,500 | 87 |
| 2009/11/09 | 142,300 | 146,900 | 142,000 | 146,900 | 64 |
| 2009/11/06 | 146,100 | 146,100 | 140,300 | 140,300 | 78 |
| 2009/11/05 | 145,400 | 145,400 | 140,100 | 140,100 | 91 |
| 2009/11/04 | 147,500 | 150,500 | 147,400 | 147,400 | 105 |
| 2009/11/02 | 145,900 | 156,900 | 140,100 | 150,500 | 237 |
| 2009/10/30 | 140,200 | 147,000 | 140,000 | 146,900 | 313 |
| 2009/10/29 | 150,600 | 156,700 | 130,300 | 134,200 | 426 |
| 2009/10/28 | 161,000 | 161,000 | 150,500 | 150,500 | 132 |
| 2009/10/27 | 156,900 | 160,000 | 151,000 | 159,800 | 181 |
| 2009/10/26 | 157,700 | 159,100 | 150,000 | 158,000 | 145 |
| 2009/10/23 | 153,000 | 160,000 | 153,000 | 159,600 | 275 |
| 2009/10/22 | 162,300 | 169,500 | 145,300 | 145,600 | 215 |
| 2009/10/21 | 168,000 | 172,500 | 159,800 | 165,300 | 373 |
| 2009/10/20 | 157,000 | 175,000 | 155,000 | 175,000 | 659 |
| 2009/10/19 | 145,100 | 168,500 | 138,000 | 155,800 | 1,131 |
| 2009/10/16 | 145,500 | 165,100 | 139,700 | 155,100 | 1,289 |
| 2009/10/15 | 153,000 | 156,000 | 135,000 | 147,100 | 1,788 |
| 2009/10/14 | 175,700 | 176,500 | 157,700 | 162,000 | 2,137 |
| 2009/10/13 | 162,000 | 187,800 | 162,000 | 187,700 | 4,730 |
| 2009/10/09 | 137,000 | 157,800 | 136,500 | 157,800 | 2,286 |
| 2009/10/08 | 120,000 | 139,000 | 120,000 | 137,800 | 1,767 |
| 2009/10/07 | 111,300 | 119,000 | 111,300 | 119,000 | 551 |
| 2009/10/06 | 103,900 | 111,300 | 103,000 | 111,300 | 492 |
| 2009/10/05 | 98,600 | 101,900 | 98,600 | 101,900 | 296 |
| 2009/10/02 | 98,400 | 99,600 | 96,800 | 99,600 | 454 |
| 2009/10/01 | 97,500 | 99,600 | 97,000 | 99,500 | 175 |
| 2009/09/30 | 98,100 | 99,600 | 96,500 | 99,500 | 257 |
| 2009/09/29 | 98,000 | 99,100 | 97,900 | 99,100 | 201 |
| 2009/09/28 | 95,100 | 98,100 | 95,100 | 97,800 | 358 |
| 2009/09/25 | 95,000 | 98,500 | 95,000 | 97,800 | 177 |
| 2009/09/24 | 98,200 | 98,600 | 97,700 | 98,000 | 169 |
| 2009/09/18 | 99,900 | 100,000 | 98,000 | 99,300 | 335 |
| 2009/09/17 | 99,300 | 100,000 | 98,300 | 99,300 | 240 |
| 2009/09/16 | 99,000 | 100,000 | 98,300 | 99,300 | 109 |
| 2009/09/15 | 100,900 | 100,900 | 98,000 | 100,900 | 298 |
| 2009/09/14 | 100,200 | 101,400 | 98,800 | 101,400 | 241 |
| 2009/09/11 | 100,100 | 102,500 | 99,100 | 102,000 | 332 |
| 2009/09/10 | 100,000 | 101,900 | 99,100 | 100,700 | 181 |
| 2009/09/09 | 100,000 | 100,200 | 99,000 | 100,200 | 154 |
| 2009/09/08 | 101,600 | 101,600 | 99,500 | 100,100 | 221 |
| 2009/09/07 | 102,100 | 103,800 | 99,000 | 103,600 | 138 |
| 2009/09/04 | 102,500 | 104,600 | 102,000 | 102,600 | 70 |
| 2009/09/03 | 101,900 | 102,900 | 100,600 | 102,500 | 111 |
| 2009/09/02 | 105,000 | 105,000 | 101,500 | 103,300 | 135 |
| 2009/09/01 | 105,000 | 105,700 | 103,500 | 104,100 | 196 |
| 2009/08/31 | 104,900 | 106,000 | 103,300 | 103,500 | 129 |
| 2009/08/28 | 104,000 | 104,000 | 99,100 | 102,900 | 354 |
| 2009/08/27 | 101,000 | 103,400 | 100,000 | 102,600 | 258 |
| 2009/08/26 | 98,000 | 100,600 | 96,700 | 99,500 | 1,025 |
| 2009/08/25 | 97,800 | 98,900 | 95,500 | 98,900 | 279 |
| 2009/08/24 | 96,900 | 98,000 | 92,300 | 97,800 | 2,148 |
| 2009/08/21 | 101,400 | 103,200 | 99,500 | 101,200 | 153 |
| 2009/08/20 | 102,100 | 103,200 | 100,600 | 101,200 | 149 |
| 2009/08/19 | 102,200 | 104,700 | 98,900 | 101,400 | 235 |
| 2009/08/18 | 100,600 | 102,900 | 99,100 | 102,200 | 86 |
| 2009/08/17 | 104,000 | 105,200 | 101,000 | 101,600 | 194 |
| 2009/08/14 | 104,900 | 107,900 | 102,500 | 107,700 | 180 |
| 2009/08/13 | 103,100 | 104,900 | 103,100 | 103,600 | 84 |
| 2009/08/12 | 102,500 | 104,400 | 102,500 | 104,300 | 13 |
| 2009/08/11 | 102,500 | 105,500 | 102,000 | 103,900 | 67 |
| 2009/08/10 | 106,000 | 106,900 | 103,200 | 106,000 | 49 |
| 2009/08/07 | 104,500 | 108,000 | 100,000 | 107,000 | 196 |
| 2009/08/06 | 98,600 | 102,800 | 98,600 | 102,800 | 56 |
| 2009/08/05 | 100,600 | 102,600 | 97,700 | 98,300 | 382 |
| 2009/08/04 | 106,600 | 110,000 | 102,600 | 102,600 | 251 |
| 2009/08/03 | 109,000 | 109,300 | 106,000 | 106,400 | 149 |
| 2009/07/31 | 104,200 | 109,000 | 102,600 | 109,000 | 249 |
| 2009/07/30 | 105,400 | 105,400 | 100,000 | 102,500 | 109 |
| 2009/07/29 | 105,900 | 107,000 | 103,100 | 106,000 | 260 |
| 2009/07/28 | 105,000 | 107,500 | 103,500 | 105,500 | 296 |
| 2009/07/27 | 107,900 | 107,900 | 103,900 | 104,000 | 107 |
| 2009/07/24 | 106,200 | 106,200 | 103,900 | 105,900 | 58 |
| 2009/07/23 | 106,700 | 107,500 | 104,600 | 106,700 | 113 |
| 2009/07/22 | 105,900 | 106,000 | 104,000 | 104,500 | 79 |
| 2009/07/21 | 108,000 | 108,000 | 104,400 | 106,700 | 184 |
| 2009/07/17 | 106,000 | 107,900 | 103,500 | 107,800 | 160 |
| 2009/07/16 | 101,800 | 106,000 | 101,000 | 104,900 | 79 |
| 2009/07/15 | 102,000 | 103,000 | 99,900 | 100,000 | 242 |
| 2009/07/14 | 99,900 | 101,900 | 99,100 | 101,700 | 67 |
| 2009/07/13 | 95,500 | 99,300 | 95,500 | 99,000 | 179 |
| 2009/07/10 | 97,900 | 99,700 | 95,200 | 96,900 | 246 |
| 2009/07/09 | 98,600 | 99,700 | 98,000 | 98,100 | 250 |
| 2009/07/08 | 98,500 | 108,600 | 95,000 | 102,700 | 501 |
| 2009/07/07 | 111,600 | 113,000 | 107,500 | 108,100 | 188 |
| 2009/07/06 | 117,400 | 117,400 | 109,500 | 113,600 | 108 |
| 2009/07/03 | 112,400 | 117,700 | 110,000 | 117,400 | 361 |
| 2009/07/02 | 113,000 | 113,700 | 109,000 | 113,000 | 413 |
| 2009/07/01 | 113,800 | 113,800 | 109,000 | 112,800 | 291 |
| 2009/06/30 | 113,000 | 114,600 | 107,500 | 112,500 | 254 |
| 2009/06/29 | 110,500 | 115,500 | 104,200 | 110,000 | 365 |
| 2009/06/26 | 115,000 | 116,500 | 112,100 | 116,500 | 300 |
| 2009/06/25 | 111,400 | 111,400 | 104,200 | 109,700 | 171 |
| 2009/06/24 | 117,500 | 119,000 | 111,300 | 111,800 | 570 |
| 2009/06/23 | 111,000 | 122,000 | 105,000 | 121,500 | 1,506 |
| 2009/06/22 | 102,000 | 109,000 | 100,000 | 109,000 | 870 |
| 2009/06/19 | 98,500 | 101,500 | 97,900 | 99,000 | 921 |
| 2009/06/18 | 92,000 | 94,000 | 89,100 | 91,500 | 291 |
| 2009/06/17 | 90,000 | 92,000 | 89,000 | 89,700 | 170 |
| 2009/06/16 | 88,900 | 88,900 | 84,500 | 87,900 | 151 |
| 2009/06/15 | 84,500 | 87,900 | 83,500 | 87,900 | 207 |
| 2009/06/12 | 83,100 | 85,000 | 82,500 | 82,500 | 284 |
| 2009/06/11 | 82,000 | 82,100 | 80,000 | 81,100 | 163 |
| 2009/06/10 | 80,400 | 82,500 | 78,500 | 80,900 | 200 |
| 2009/06/09 | 77,100 | 81,100 | 77,100 | 78,100 | 164 |
| 2009/06/08 | 77,800 | 78,000 | 77,200 | 77,600 | 95 |
| 2009/06/05 | 77,900 | 78,200 | 76,700 | 77,500 | 170 |
| 2009/06/04 | 72,900 | 77,300 | 72,700 | 76,900 | 295 |
| 2009/06/03 | 72,400 | 73,900 | 72,000 | 73,500 | 200 |
| 2009/06/02 | 73,600 | 73,700 | 71,800 | 73,400 | 225 |
| 2009/06/01 | 72,000 | 73,000 | 71,300 | 72,900 | 156 |
| 2009/05/29 | 73,300 | 73,800 | 71,400 | 72,400 | 264 |
| 2009/05/28 | 73,500 | 74,000 | 72,600 | 73,200 | 219 |
| 2009/05/27 | 75,000 | 75,300 | 72,400 | 72,900 | 452 |
| 2009/05/26 | 79,000 | 79,100 | 74,200 | 75,400 | 771 |
| 2009/05/25 | 84,100 | 84,900 | 83,300 | 84,000 | 75 |
| 2009/05/22 | 85,200 | 85,800 | 84,100 | 84,100 | 83 |
| 2009/05/21 | 87,500 | 87,500 | 86,500 | 87,400 | 113 |
| 2009/05/20 | 83,000 | 89,400 | 83,000 | 87,500 | 260 |
| 2009/05/19 | 84,500 | 86,000 | 83,200 | 84,000 | 133 |
| 2009/05/18 | 88,000 | 88,100 | 81,700 | 84,000 | 276 |
| 2009/05/15 | 88,800 | 89,000 | 87,500 | 87,700 | 96 |
| 2009/05/14 | 89,500 | 89,800 | 88,000 | 89,000 | 257 |
| 2009/05/13 | 87,000 | 91,900 | 87,000 | 89,700 | 404 |
| 2009/05/12 | 82,000 | 85,000 | 81,100 | 85,000 | 264 |
| 2009/05/11 | 80,100 | 81,900 | 79,400 | 81,900 | 1,015 |
| 2009/05/08 | 79,800 | 79,800 | 78,000 | 79,000 | 150 |
| 2009/05/07 | 79,800 | 80,200 | 78,300 | 80,000 | 208 |
| 2009/05/01 | 78,800 | 78,900 | 77,000 | 78,900 | 96 |
| 2009/04/30 | 75,000 | 78,000 | 73,100 | 77,800 | 110 |
| 2009/04/28 | 79,000 | 79,000 | 76,000 | 76,000 | 214 |
| 2009/04/27 | 76,800 | 79,500 | 75,900 | 79,000 | 261 |
| 2009/04/24 | 72,400 | 75,000 | 72,300 | 73,800 | 84 |
| 2009/04/23 | 71,700 | 72,400 | 70,000 | 72,300 | 87 |
| 2009/04/22 | 70,000 | 71,500 | 69,300 | 70,700 | 92 |
| 2009/04/21 | 71,900 | 71,900 | 67,000 | 70,100 | 101 |
| 2009/04/20 | 69,200 | 72,000 | 68,500 | 72,000 | 109 |
| 2009/04/17 | 66,000 | 68,300 | 66,000 | 68,300 | 241 |
| 2009/04/16 | 73,500 | 73,500 | 66,700 | 67,000 | 492 |
| 2009/04/15 | 75,400 | 75,600 | 70,000 | 72,500 | 205 |
| 2009/04/14 | 76,800 | 79,700 | 76,000 | 77,100 | 176 |
| 2009/04/13 | 79,900 | 79,900 | 75,000 | 76,500 | 610 |
| 2009/04/10 | 79,400 | 80,000 | 77,000 | 78,300 | 590 |
| 2009/04/09 | 71,400 | 73,400 | 71,400 | 73,400 | 516 |
| 2009/04/08 | 63,400 | 68,400 | 62,400 | 68,400 | 527 |
| 2009/04/07 | 59,100 | 63,400 | 58,700 | 63,400 | 414 |
| 2009/04/06 | 57,500 | 60,500 | 57,100 | 59,500 | 270 |
| 2009/04/03 | 56,600 | 58,000 | 55,800 | 56,000 | 171 |
| 2009/04/02 | 55,500 | 56,300 | 54,300 | 55,500 | 363 |
| 2009/04/01 | 54,900 | 55,800 | 54,000 | 54,600 | 316 |
| 2009/03/31 | 57,800 | 57,800 | 55,000 | 55,000 | 261 |
| 2009/03/30 | 61,800 | 61,800 | 57,000 | 58,100 | 543 |
| 2009/03/27 | 56,100 | 59,800 | 56,100 | 59,800 | 693 |
| 2009/03/26 | 53,200 | 55,300 | 53,200 | 54,800 | 470 |
| 2009/03/25 | 57,000 | 59,000 | 56,900 | 59,000 | 974 |
| 2009/03/24 | 54,800 | 55,800 | 54,100 | 55,500 | 704 |
| 2009/03/23 | 54,900 | 55,000 | 53,200 | 54,000 | 541 |
| 2009/03/19 | 53,100 | 55,100 | 53,100 | 53,900 | 382 |
| 2009/03/18 | 54,000 | 54,200 | 52,000 | 53,500 | 530 |
| 2009/03/17 | 54,000 | 54,700 | 52,700 | 53,000 | 341 |
| 2009/03/16 | 52,500 | 54,300 | 51,500 | 52,700 | 247 |
| 2009/03/13 | 50,800 | 52,500 | 49,800 | 50,000 | 443 |
| 2009/03/12 | 50,100 | 50,100 | 49,500 | 49,900 | 263 |
| 2009/03/11 | 50,700 | 51,400 | 49,800 | 50,000 | 181 |
| 2009/03/10 | 50,600 | 51,300 | 49,700 | 50,200 | 125 |
| 2009/03/09 | 50,000 | 50,900 | 49,550 | 49,700 | 388 |
| 2009/03/06 | 50,900 | 51,900 | 49,500 | 49,900 | 183 |
| 2009/03/05 | 52,500 | 52,500 | 49,200 | 49,550 | 368 |
| 2009/03/04 | 51,400 | 52,700 | 50,100 | 51,000 | 277 |
| 2009/03/03 | 52,500 | 52,500 | 51,500 | 51,900 | 259 |
| 2009/03/02 | 51,500 | 52,200 | 50,000 | 52,000 | 244 |
| 2009/02/27 | 52,100 | 52,500 | 49,600 | 51,400 | 253 |
| 2009/02/26 | 51,500 | 53,300 | 51,500 | 52,000 | 321 |
| 2009/02/25 | 52,300 | 52,500 | 50,500 | 52,000 | 234 |
| 2009/02/24 | 52,100 | 52,100 | 48,650 | 48,650 | 190 |
| 2009/02/23 | 52,400 | 53,000 | 49,250 | 49,250 | 242 |
| 2009/02/20 | 51,600 | 52,500 | 50,100 | 51,200 | 181 |
| 2009/02/19 | 55,300 | 55,300 | 50,200 | 50,200 | 495 |
| 2009/02/18 | 58,000 | 58,600 | 55,200 | 55,200 | 196 |
| 2009/02/17 | 62,000 | 62,000 | 58,900 | 59,000 | 126 |
| 2009/02/16 | 62,500 | 62,500 | 61,700 | 61,900 | 67 |
| 2009/02/13 | 63,900 | 65,400 | 62,300 | 62,400 | 205 |
| 2009/02/12 | 68,900 | 68,900 | 63,800 | 63,800 | 195 |
| 2009/02/10 | 72,200 | 72,200 | 67,700 | 68,800 | 74 |
| 2009/02/09 | 71,400 | 71,500 | 70,200 | 70,200 | 34 |
| 2009/02/06 | 70,000 | 72,000 | 70,000 | 71,400 | 45 |
| 2009/02/05 | 70,000 | 70,300 | 69,000 | 69,300 | 88 |
| 2009/02/04 | 71,600 | 72,800 | 70,000 | 70,000 | 70 |
| 2009/02/03 | 73,800 | 73,900 | 72,600 | 73,000 | 30 |
| 2009/02/02 | 73,900 | 74,000 | 71,000 | 71,100 | 45 |
| 2009/01/30 | 71,300 | 74,500 | 71,000 | 74,000 | 29 |
| 2009/01/29 | 74,700 | 74,700 | 71,000 | 71,000 | 135 |
| 2009/01/28 | 73,900 | 74,800 | 73,700 | 74,800 | 52 |
| 2009/01/27 | 72,900 | 74,400 | 71,300 | 74,300 | 55 |
| 2009/01/26 | 74,100 | 74,100 | 70,900 | 70,900 | 64 |
| 2009/01/23 | 74,400 | 74,800 | 72,400 | 73,100 | 60 |
| 2009/01/22 | 73,900 | 74,900 | 70,900 | 73,400 | 170 |
| 2009/01/21 | 67,500 | 70,900 | 66,600 | 70,900 | 93 |
| 2009/01/20 | 66,000 | 66,500 | 62,700 | 66,500 | 139 |
| 2009/01/19 | 67,000 | 67,500 | 63,600 | 67,000 | 162 |
| 2009/01/16 | 67,600 | 68,600 | 67,000 | 67,500 | 112 |
| 2009/01/15 | 70,100 | 73,200 | 69,100 | 69,200 | 61 |
| 2009/01/14 | 74,600 | 74,600 | 70,200 | 70,200 | 73 |
| 2009/01/13 | 73,300 | 74,000 | 72,000 | 72,100 | 127 |
| 2009/01/09 | 77,000 | 77,000 | 75,000 | 75,100 | 22 |
| 2009/01/08 | 77,500 | 77,500 | 72,900 | 76,000 | 48 |
| 2009/01/07 | 77,900 | 77,900 | 74,000 | 77,800 | 98 |
| 2009/01/06 | 77,000 | 78,000 | 72,800 | 75,400 | 343 |
| 2009/01/05 | 75,200 | 77,000 | 73,900 | 76,000 | 98 |