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 |
|---|---|---|---|---|---|
| 2013/12/30 | 63,800 | 64,800 | 63,800 | 64,500 | 7,836 |
| 2013/12/27 | 63,200 | 63,900 | 63,000 | 63,300 | 3,331 |
| 2013/12/26 | 62,500 | 63,600 | 62,200 | 63,200 | 3,112 |
| 2013/12/25 | 62,700 | 62,900 | 61,800 | 61,800 | 8,235 |
| 2013/12/24 | 63,300 | 63,400 | 62,800 | 62,800 | 4,452 |
| 2013/12/20 | 63,000 | 63,400 | 62,900 | 63,200 | 3,625 |
| 2013/12/19 | 63,100 | 63,300 | 62,900 | 63,100 | 3,334 |
| 2013/12/18 | 63,000 | 63,400 | 62,900 | 63,000 | 4,247 |
| 2013/12/17 | 62,800 | 63,500 | 62,700 | 63,500 | 2,642 |
| 2013/12/16 | 63,000 | 63,200 | 62,700 | 63,000 | 3,922 |
| 2013/12/13 | 62,900 | 63,500 | 62,600 | 63,000 | 5,142 |
| 2013/12/12 | 62,300 | 62,700 | 61,900 | 62,700 | 3,129 |
| 2013/12/11 | 62,300 | 62,400 | 62,000 | 62,400 | 5,813 |
| 2013/12/10 | 62,700 | 62,800 | 61,900 | 62,300 | 5,137 |
| 2013/12/09 | 62,700 | 62,900 | 62,300 | 62,500 | 3,670 |
| 2013/12/06 | 62,400 | 62,900 | 62,200 | 62,800 | 5,863 |
| 2013/12/05 | 63,000 | 63,400 | 62,400 | 62,400 | 11,083 |
| 2013/12/04 | 63,600 | 63,600 | 63,200 | 63,200 | 5,511 |
| 2013/12/03 | 64,100 | 64,100 | 63,400 | 63,400 | 9,474 |
| 2013/12/02 | 64,200 | 64,200 | 63,900 | 64,100 | 6,085 |
| 2013/11/29 | 63,700 | 64,200 | 63,500 | 64,200 | 11,457 |
| 2013/11/28 | 63,500 | 63,700 | 63,300 | 63,700 | 8,886 |
| 2013/11/27 | 62,800 | 64,100 | 62,800 | 63,200 | 57,994 |
| 2013/11/26 | 64,900 | 66,800 | 64,200 | 66,800 | 10,813 |
| 2013/11/25 | 64,500 | 65,300 | 64,300 | 65,000 | 6,417 |
| 2013/11/22 | 64,700 | 65,000 | 64,200 | 64,400 | 12,266 |
| 2013/11/21 | 65,400 | 65,600 | 65,100 | 65,100 | 6,637 |
| 2013/11/20 | 65,300 | 66,100 | 65,000 | 65,100 | 11,878 |
| 2013/11/19 | 67,100 | 67,100 | 65,900 | 66,000 | 6,318 |
| 2013/11/18 | 67,400 | 67,600 | 66,300 | 66,700 | 11,080 |
| 2013/11/15 | 64,700 | 66,700 | 64,700 | 66,200 | 4,765 |
| 2013/11/14 | 64,800 | 65,100 | 64,500 | 65,000 | 3,665 |
| 2013/11/13 | 65,000 | 65,200 | 64,500 | 65,000 | 2,297 |
| 2013/11/12 | 65,100 | 65,200 | 64,500 | 64,900 | 2,589 |
| 2013/11/11 | 65,400 | 65,900 | 65,000 | 65,300 | 3,143 |
| 2013/11/08 | 67,600 | 68,400 | 66,700 | 67,400 | 1,419 |
| 2013/11/07 | 69,600 | 69,600 | 66,700 | 67,300 | 1,807 |
| 2013/11/06 | 70,000 | 70,300 | 68,600 | 68,700 | 917 |
| 2013/11/05 | 71,100 | 71,200 | 70,000 | 70,900 | 463 |
| 2013/11/01 | 71,000 | 71,900 | 70,000 | 71,700 | 997 |
| 2013/10/31 | 70,100 | 71,800 | 69,400 | 71,800 | 893 |
| 2013/10/30 | 71,000 | 71,000 | 70,100 | 70,300 | 596 |
| 2013/10/29 | 70,300 | 70,700 | 69,600 | 70,700 | 655 |
| 2013/10/28 | 69,200 | 70,600 | 69,000 | 70,600 | 904 |
| 2013/10/25 | 68,600 | 69,300 | 68,500 | 69,200 | 982 |
| 2013/10/24 | 69,100 | 69,100 | 68,200 | 68,900 | 776 |
| 2013/10/23 | 68,900 | 69,500 | 68,700 | 68,700 | 850 |
| 2013/10/22 | 69,400 | 69,500 | 68,000 | 69,400 | 564 |
| 2013/10/21 | 67,600 | 69,600 | 67,600 | 69,200 | 863 |
| 2013/10/18 | 68,500 | 68,700 | 67,500 | 68,000 | 1,468 |
| 2013/10/17 | 67,500 | 68,500 | 67,300 | 67,900 | 1,781 |
| 2013/10/16 | 68,000 | 68,400 | 67,100 | 67,400 | 1,171 |
| 2013/10/15 | 69,200 | 69,800 | 68,500 | 68,600 | 1,341 |
| 2013/10/11 | 69,200 | 69,800 | 68,800 | 69,700 | 379 |
| 2013/10/10 | 69,700 | 69,700 | 69,000 | 69,100 | 737 |
| 2013/10/09 | 68,200 | 69,300 | 67,800 | 69,000 | 1,492 |
| 2013/10/08 | 68,400 | 68,400 | 67,600 | 67,900 | 1,427 |
| 2013/10/07 | 69,400 | 70,000 | 68,400 | 68,400 | 986 |
| 2013/10/04 | 68,300 | 69,300 | 66,800 | 69,100 | 1,658 |
| 2013/10/03 | 68,500 | 69,300 | 68,200 | 69,000 | 2,438 |
| 2013/10/02 | 68,700 | 68,800 | 66,800 | 68,100 | 4,874 |
| 2013/10/01 | 71,500 | 72,400 | 68,000 | 68,600 | 3,424 |
| 2013/09/30 | 71,600 | 73,500 | 71,100 | 73,000 | 2,734 |
| 2013/09/27 | 70,800 | 71,800 | 70,500 | 71,700 | 2,274 |
| 2013/09/26 | 70,000 | 71,000 | 69,300 | 70,800 | 2,421 |
| 2013/09/25 | 72,200 | 72,300 | 71,000 | 72,200 | 3,531 |
| 2013/09/24 | 71,200 | 72,400 | 71,000 | 72,300 | 1,024 |
| 2013/09/20 | 72,800 | 72,800 | 70,100 | 72,500 | 1,929 |
| 2013/09/19 | 71,400 | 72,500 | 71,000 | 72,500 | 1,394 |
| 2013/09/18 | 69,900 | 71,400 | 69,600 | 71,400 | 957 |
| 2013/09/17 | 69,400 | 69,900 | 69,100 | 69,900 | 503 |
| 2013/09/13 | 67,900 | 69,500 | 67,900 | 69,500 | 1,177 |
| 2013/09/12 | 69,500 | 70,000 | 68,000 | 68,900 | 1,311 |
| 2013/09/11 | 70,000 | 70,500 | 69,400 | 70,200 | 1,368 |
| 2013/09/10 | 69,000 | 69,900 | 69,000 | 69,600 | 1,510 |
| 2013/09/09 | 67,900 | 68,300 | 67,500 | 68,100 | 896 |
| 2013/09/06 | 66,900 | 67,300 | 66,500 | 67,100 | 1,309 |
| 2013/09/05 | 65,800 | 67,400 | 65,400 | 66,900 | 1,222 |
| 2013/09/04 | 65,300 | 66,200 | 65,000 | 65,200 | 745 |
| 2013/09/03 | 65,900 | 66,000 | 65,300 | 66,000 | 432 |
| 2013/09/02 | 65,600 | 65,700 | 64,900 | 64,900 | 524 |
| 2013/08/30 | 65,300 | 65,700 | 64,600 | 65,000 | 716 |
| 2013/08/29 | 63,900 | 65,500 | 63,800 | 65,300 | 784 |
| 2013/08/28 | 64,800 | 64,800 | 62,000 | 63,900 | 1,247 |
| 2013/08/27 | 64,500 | 64,800 | 63,900 | 63,900 | 640 |
| 2013/08/26 | 64,600 | 65,600 | 64,600 | 64,900 | 322 |
| 2013/08/23 | 65,900 | 65,900 | 64,700 | 65,300 | 458 |
| 2013/08/22 | 65,500 | 65,800 | 64,600 | 64,600 | 726 |
| 2013/08/21 | 66,300 | 66,300 | 65,400 | 65,800 | 412 |
| 2013/08/20 | 66,800 | 67,000 | 65,500 | 65,600 | 1,082 |
| 2013/08/19 | 67,000 | 67,000 | 66,400 | 66,500 | 484 |
| 2013/08/16 | 67,000 | 67,700 | 66,300 | 66,300 | 1,009 |
| 2013/08/15 | 66,200 | 67,500 | 66,200 | 66,700 | 597 |
| 2013/08/14 | 67,000 | 67,100 | 66,200 | 66,200 | 201 |
| 2013/08/13 | 66,000 | 67,100 | 66,000 | 66,700 | 605 |
| 2013/08/12 | 65,600 | 67,000 | 65,100 | 66,900 | 782 |
| 2013/08/09 | 67,000 | 67,200 | 65,000 | 67,200 | 1,023 |
| 2013/08/08 | 67,600 | 68,000 | 67,200 | 67,300 | 504 |
| 2013/08/07 | 67,000 | 67,900 | 67,000 | 67,500 | 749 |
| 2013/08/06 | 68,100 | 68,300 | 67,400 | 67,900 | 428 |
| 2013/08/05 | 67,900 | 68,200 | 67,400 | 67,700 | 300 |
| 2013/08/02 | 68,200 | 68,900 | 67,300 | 68,400 | 455 |
| 2013/08/01 | 67,200 | 68,900 | 66,000 | 68,100 | 1,194 |
| 2013/07/31 | 66,000 | 66,900 | 65,500 | 66,800 | 1,578 |
| 2013/07/30 | 66,900 | 67,500 | 65,700 | 67,000 | 2,072 |
| 2013/07/29 | 67,900 | 68,900 | 66,900 | 67,100 | 1,108 |
| 2013/07/26 | 68,400 | 69,100 | 67,600 | 68,500 | 1,154 |
| 2013/07/25 | 68,600 | 69,200 | 68,600 | 68,600 | 310 |
| 2013/07/24 | 69,000 | 69,200 | 68,600 | 68,700 | 696 |
| 2013/07/23 | 69,100 | 69,900 | 68,900 | 69,200 | 527 |
| 2013/07/22 | 69,000 | 69,700 | 69,000 | 69,200 | 717 |
| 2013/07/19 | 69,400 | 69,500 | 68,700 | 69,300 | 1,140 |
| 2013/07/18 | 69,000 | 70,000 | 68,600 | 69,600 | 897 |
| 2013/07/17 | 69,300 | 69,500 | 69,100 | 69,200 | 499 |
| 2013/07/16 | 69,800 | 70,500 | 69,500 | 69,900 | 689 |
| 2013/07/12 | 69,800 | 71,100 | 69,100 | 71,000 | 2,096 |
| 2013/07/11 | 68,800 | 69,700 | 67,700 | 69,100 | 664 |
| 2013/07/10 | 68,100 | 69,500 | 67,100 | 69,300 | 1,422 |
| 2013/07/09 | 68,700 | 69,300 | 68,300 | 68,500 | 900 |
| 2013/07/08 | 69,100 | 69,300 | 68,700 | 68,800 | 809 |
| 2013/07/05 | 69,800 | 69,800 | 69,000 | 69,100 | 1,123 |
| 2013/07/04 | 69,900 | 70,000 | 69,400 | 69,800 | 556 |
| 2013/07/03 | 70,100 | 70,200 | 69,300 | 70,000 | 1,097 |
| 2013/07/02 | 69,900 | 70,200 | 69,300 | 70,100 | 1,072 |
| 2013/07/01 | 70,200 | 70,600 | 69,500 | 69,900 | 1,668 |
| 2013/06/28 | 67,400 | 70,800 | 67,300 | 70,700 | 2,541 |
| 2013/06/27 | 65,000 | 67,300 | 65,000 | 67,100 | 2,083 |
| 2013/06/26 | 63,900 | 65,800 | 63,500 | 65,600 | 2,419 |
| 2013/06/25 | 63,000 | 63,800 | 62,100 | 63,300 | 952 |
| 2013/06/24 | 63,000 | 63,500 | 62,300 | 62,600 | 643 |
| 2013/06/21 | 61,900 | 63,600 | 61,100 | 63,000 | 2,201 |
| 2013/06/20 | 64,300 | 64,300 | 62,000 | 63,400 | 895 |
| 2013/06/19 | 65,000 | 65,100 | 64,400 | 64,500 | 783 |
| 2013/06/18 | 64,600 | 65,300 | 63,900 | 65,100 | 1,078 |
| 2013/06/17 | 66,500 | 66,500 | 64,200 | 65,000 | 876 |
| 2013/06/14 | 61,600 | 67,800 | 61,600 | 65,700 | 4,254 |
| 2013/06/13 | 62,500 | 63,900 | 62,100 | 62,200 | 1,437 |
| 2013/06/12 | 64,600 | 64,700 | 62,000 | 63,500 | 3,254 |
| 2013/06/11 | 65,700 | 65,900 | 64,600 | 64,700 | 1,652 |
| 2013/06/10 | 67,800 | 67,800 | 65,600 | 65,600 | 3,651 |
| 2013/06/07 | 65,000 | 69,800 | 64,000 | 67,200 | 3,420 |
| 2013/06/06 | 67,000 | 67,100 | 65,200 | 66,000 | 2,654 |
| 2013/06/05 | 68,500 | 68,700 | 67,400 | 68,700 | 1,672 |
| 2013/06/04 | 68,500 | 69,500 | 67,200 | 69,500 | 3,183 |
| 2013/06/03 | 69,000 | 69,100 | 67,700 | 69,100 | 1,893 |
| 2013/05/31 | 68,400 | 69,900 | 67,300 | 69,900 | 4,450 |
| 2013/05/30 | 66,800 | 68,600 | 66,000 | 68,400 | 2,970 |
| 2013/05/29 | 68,800 | 69,200 | 66,500 | 68,800 | 3,245 |
| 2013/05/28 | 67,500 | 69,200 | 64,500 | 69,100 | 3,573 |
| 2013/05/27 | 64,800 | 67,300 | 64,000 | 67,300 | 3,559 |
| 2013/05/24 | 65,000 | 67,700 | 62,000 | 65,000 | 4,210 |
| 2013/05/23 | 67,000 | 67,000 | 63,300 | 64,900 | 4,178 |
| 2013/05/22 | 68,900 | 68,900 | 67,000 | 67,200 | 1,862 |
| 2013/05/21 | 69,900 | 69,900 | 68,000 | 69,500 | 2,874 |
| 2013/05/20 | 67,400 | 69,100 | 67,000 | 69,100 | 4,629 |
| 2013/05/17 | 62,800 | 66,600 | 62,500 | 66,100 | 4,724 |
| 2013/05/16 | 59,900 | 62,800 | 58,900 | 61,500 | 6,783 |
| 2013/05/15 | 60,000 | 60,900 | 59,200 | 60,900 | 4,568 |
| 2013/05/14 | 62,900 | 63,200 | 58,600 | 62,000 | 6,906 |
| 2013/05/13 | 66,900 | 66,900 | 62,700 | 63,900 | 4,572 |
| 2013/05/10 | 67,800 | 70,200 | 65,400 | 66,700 | 3,425 |
| 2013/05/09 | 71,200 | 71,500 | 68,100 | 68,400 | 3,320 |
| 2013/05/08 | 72,300 | 72,900 | 71,100 | 71,700 | 1,562 |
| 2013/05/07 | 72,000 | 72,300 | 70,600 | 72,300 | 1,981 |
| 2013/05/02 | 72,400 | 72,500 | 71,600 | 71,700 | 490 |
| 2013/05/01 | 74,700 | 74,700 | 72,400 | 72,900 | 1,829 |
| 2013/04/30 | 71,400 | 77,000 | 70,600 | 76,200 | 3,027 |
| 2013/04/26 | 72,900 | 73,100 | 71,500 | 71,800 | 1,301 |
| 2013/04/25 | 72,000 | 73,200 | 71,200 | 72,600 | 1,972 |
| 2013/04/24 | 73,600 | 73,800 | 72,500 | 73,100 | 1,495 |
| 2013/04/23 | 74,200 | 74,200 | 72,800 | 73,500 | 690 |
| 2013/04/22 | 74,900 | 75,000 | 74,100 | 74,100 | 1,533 |
| 2013/04/19 | 72,900 | 74,800 | 72,000 | 74,800 | 2,215 |
| 2013/04/18 | 70,300 | 72,900 | 70,100 | 71,800 | 1,141 |
| 2013/04/17 | 70,400 | 71,300 | 70,000 | 70,600 | 2,544 |
| 2013/04/16 | 71,600 | 72,400 | 70,100 | 70,200 | 2,783 |
| 2013/04/15 | 72,800 | 73,000 | 71,500 | 72,400 | 2,155 |
| 2013/04/12 | 72,500 | 73,500 | 72,000 | 72,600 | 2,180 |
| 2013/04/11 | 73,700 | 74,400 | 71,700 | 72,700 | 2,686 |
| 2013/04/10 | 73,900 | 74,400 | 73,000 | 73,600 | 3,761 |
| 2013/04/09 | 75,100 | 75,900 | 73,200 | 73,300 | 3,425 |
| 2013/04/08 | 75,400 | 75,400 | 73,500 | 74,900 | 4,037 |
| 2013/04/05 | 79,500 | 81,000 | 73,500 | 75,000 | 9,087 |
| 2013/04/04 | 73,400 | 76,300 | 71,900 | 74,900 | 3,625 |
| 2013/04/03 | 77,000 | 79,800 | 73,100 | 73,800 | 2,558 |
| 2013/04/02 | 74,700 | 79,900 | 72,100 | 76,900 | 4,272 |
| 2013/04/01 | 79,400 | 79,500 | 75,800 | 75,800 | 3,022 |
| 2013/03/29 | 79,400 | 79,500 | 74,900 | 79,000 | 4,606 |
| 2013/03/28 | 82,300 | 82,300 | 79,400 | 79,400 | 4,203 |
| 2013/03/27 | 78,600 | 82,100 | 78,500 | 82,100 | 5,563 |
| 2013/03/26 | 80,500 | 80,600 | 79,300 | 80,300 | 4,042 |
| 2013/03/25 | 79,400 | 80,900 | 79,200 | 80,500 | 3,977 |
| 2013/03/22 | 78,500 | 78,900 | 77,900 | 78,600 | 2,504 |
| 2013/03/21 | 77,300 | 77,800 | 77,000 | 77,800 | 3,088 |
| 2013/03/19 | 76,900 | 77,800 | 75,600 | 76,000 | 3,288 |
| 2013/03/18 | 78,600 | 78,600 | 77,400 | 77,500 | 1,898 |
| 2013/03/15 | 77,900 | 79,700 | 77,900 | 78,600 | 3,500 |
| 2013/03/14 | 77,200 | 78,100 | 76,400 | 78,100 | 2,823 |
| 2013/03/13 | 75,600 | 77,000 | 74,800 | 76,400 | 1,997 |
| 2013/03/12 | 77,300 | 77,300 | 75,000 | 75,600 | 2,880 |
| 2013/03/11 | 76,700 | 77,900 | 75,500 | 76,300 | 2,876 |
| 2013/03/08 | 77,500 | 78,000 | 76,700 | 77,100 | 2,458 |
| 2013/03/07 | 77,500 | 78,500 | 76,900 | 78,200 | 2,577 |
| 2013/03/06 | 76,800 | 78,000 | 75,000 | 76,300 | 3,301 |
| 2013/03/05 | 79,800 | 79,800 | 76,600 | 76,600 | 2,328 |
| 2013/03/04 | 78,000 | 79,000 | 77,300 | 78,700 | 2,398 |
| 2013/03/01 | 77,200 | 77,900 | 76,600 | 77,300 | 2,263 |
| 2013/02/28 | 74,800 | 77,400 | 74,500 | 77,000 | 2,020 |
| 2013/02/27 | 72,500 | 75,000 | 71,700 | 74,700 | 2,356 |
| 2013/02/26 | 70,200 | 72,500 | 70,100 | 72,400 | 2,418 |
| 2013/02/25 | 70,500 | 71,700 | 70,100 | 71,700 | 1,668 |
| 2013/02/22 | 69,100 | 70,000 | 68,200 | 69,800 | 1,714 |
| 2013/02/21 | 69,500 | 69,800 | 69,000 | 69,700 | 1,116 |
| 2013/02/20 | 68,500 | 69,700 | 68,300 | 69,700 | 1,575 |
| 2013/02/19 | 67,200 | 68,800 | 67,200 | 68,800 | 1,333 |
| 2013/02/18 | 65,000 | 68,000 | 65,000 | 68,000 | 1,717 |
| 2013/02/15 | 67,500 | 67,600 | 63,500 | 64,700 | 1,997 |
| 2013/02/14 | 68,000 | 68,400 | 67,300 | 67,900 | 1,230 |
| 2013/02/13 | 67,500 | 68,800 | 67,500 | 68,100 | 873 |
| 2013/02/12 | 68,300 | 68,700 | 67,600 | 68,500 | 1,302 |
| 2013/02/08 | 67,600 | 68,500 | 67,400 | 68,500 | 989 |
| 2013/02/07 | 68,500 | 68,500 | 66,900 | 67,800 | 2,024 |
| 2013/02/06 | 66,900 | 69,100 | 66,800 | 69,100 | 1,359 |
| 2013/02/05 | 66,300 | 66,900 | 64,100 | 66,800 | 2,428 |
| 2013/02/04 | 69,200 | 69,200 | 67,300 | 67,600 | 1,035 |
| 2013/02/01 | 68,100 | 71,900 | 67,300 | 69,200 | 2,650 |
| 2013/01/31 | 67,000 | 68,100 | 66,700 | 67,400 | 1,636 |
| 2013/01/30 | 67,500 | 68,000 | 66,400 | 66,400 | 2,117 |
| 2013/01/29 | 66,200 | 68,000 | 65,800 | 67,400 | 1,431 |
| 2013/01/28 | 64,900 | 67,500 | 64,300 | 67,200 | 1,866 |
| 2013/01/25 | 63,000 | 64,300 | 62,900 | 64,300 | 1,204 |
| 2013/01/24 | 61,400 | 63,000 | 60,500 | 63,000 | 738 |
| 2013/01/23 | 62,000 | 62,700 | 61,500 | 61,900 | 973 |
| 2013/01/22 | 62,400 | 62,600 | 61,000 | 62,500 | 786 |
| 2013/01/21 | 61,800 | 62,500 | 61,600 | 62,500 | 672 |
| 2013/01/18 | 59,000 | 61,200 | 58,700 | 61,200 | 2,049 |
| 2013/01/17 | 59,100 | 59,400 | 58,600 | 59,000 | 908 |
| 2013/01/16 | 59,300 | 59,500 | 58,600 | 59,100 | 765 |
| 2013/01/15 | 60,200 | 60,500 | 59,400 | 59,700 | 1,454 |
| 2013/01/11 | 59,000 | 61,000 | 58,900 | 60,200 | 1,710 |
| 2013/01/10 | 57,700 | 60,600 | 56,900 | 60,000 | 1,436 |
| 2013/01/09 | 56,000 | 57,700 | 55,600 | 57,700 | 866 |
| 2013/01/08 | 56,900 | 57,600 | 55,500 | 56,400 | 1,214 |
| 2013/01/07 | 57,700 | 58,500 | 57,000 | 57,900 | 1,095 |
| 2013/01/04 | 57,100 | 59,200 | 54,900 | 57,700 | 2,005 |