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 |
|---|---|---|---|---|---|
| 2014/12/30 | 96,500 | 98,900 | 96,400 | 98,900 | 3,211 |
| 2014/12/29 | 97,000 | 97,400 | 95,800 | 96,500 | 3,973 |
| 2014/12/26 | 95,400 | 97,700 | 95,300 | 97,400 | 3,379 |
| 2014/12/25 | 93,700 | 96,300 | 93,700 | 95,500 | 4,377 |
| 2014/12/24 | 93,200 | 93,700 | 92,300 | 93,700 | 4,841 |
| 2014/12/22 | 92,200 | 94,100 | 90,800 | 93,100 | 4,807 |
| 2014/12/19 | 88,900 | 92,600 | 88,800 | 91,800 | 8,542 |
| 2014/12/18 | 88,700 | 89,100 | 88,500 | 88,700 | 5,140 |
| 2014/12/17 | 88,300 | 89,300 | 88,200 | 88,800 | 3,005 |
| 2014/12/16 | 88,700 | 88,800 | 87,500 | 88,700 | 3,486 |
| 2014/12/15 | 88,000 | 89,500 | 87,900 | 88,900 | 2,477 |
| 2014/12/12 | 89,100 | 89,500 | 88,300 | 88,300 | 3,440 |
| 2014/12/11 | 86,800 | 89,100 | 86,700 | 89,100 | 5,503 |
| 2014/12/10 | 87,500 | 87,900 | 86,800 | 87,900 | 4,468 |
| 2014/12/09 | 85,500 | 87,800 | 85,500 | 87,700 | 6,203 |
| 2014/12/08 | 86,500 | 86,700 | 85,800 | 86,000 | 1,939 |
| 2014/12/05 | 85,100 | 86,800 | 85,100 | 86,500 | 6,971 |
| 2014/12/04 | 88,100 | 88,300 | 85,400 | 85,900 | 5,866 |
| 2014/12/03 | 89,400 | 89,700 | 88,500 | 88,500 | 4,472 |
| 2014/12/02 | 88,200 | 89,500 | 87,500 | 89,400 | 7,466 |
| 2014/12/01 | 85,100 | 88,900 | 85,100 | 88,200 | 5,783 |
| 2014/11/28 | 82,100 | 84,900 | 82,100 | 84,800 | 6,502 |
| 2014/11/27 | 82,800 | 83,800 | 81,900 | 81,900 | 4,598 |
| 2014/11/26 | 81,000 | 83,100 | 81,000 | 82,800 | 5,914 |
| 2014/11/25 | 80,300 | 81,700 | 80,300 | 81,300 | 5,715 |
| 2014/11/21 | 79,200 | 80,000 | 79,100 | 80,000 | 5,109 |
| 2014/11/20 | 78,000 | 79,300 | 77,700 | 78,900 | 7,704 |
| 2014/11/19 | 76,500 | 79,200 | 76,400 | 77,300 | 11,116 |
| 2014/11/18 | 75,400 | 75,800 | 75,000 | 75,200 | 3,836 |
| 2014/11/17 | 75,900 | 76,000 | 75,100 | 75,400 | 2,436 |
| 2014/11/14 | 75,400 | 76,100 | 75,100 | 75,800 | 3,562 |
| 2014/11/13 | 75,700 | 75,700 | 74,800 | 75,400 | 3,802 |
| 2014/11/12 | 75,700 | 75,700 | 75,200 | 75,300 | 3,707 |
| 2014/11/11 | 75,300 | 75,700 | 75,200 | 75,700 | 2,847 |
| 2014/11/10 | 74,500 | 75,500 | 74,200 | 75,300 | 5,364 |
| 2014/11/07 | 74,200 | 75,000 | 74,200 | 74,600 | 3,909 |
| 2014/11/06 | 76,000 | 76,100 | 73,800 | 73,800 | 7,289 |
| 2014/11/05 | 77,100 | 77,100 | 75,600 | 75,600 | 4,312 |
| 2014/11/04 | 79,600 | 80,700 | 77,000 | 77,100 | 11,646 |
| 2014/10/31 | 76,100 | 78,000 | 75,600 | 77,400 | 6,121 |
| 2014/10/30 | 76,000 | 76,400 | 75,900 | 75,900 | 2,646 |
| 2014/10/29 | 75,500 | 76,300 | 75,400 | 75,800 | 2,102 |
| 2014/10/28 | 75,600 | 76,000 | 75,400 | 75,400 | 1,774 |
| 2014/10/27 | 76,500 | 76,500 | 75,600 | 75,600 | 1,774 |
| 2014/10/24 | 76,400 | 76,700 | 75,800 | 75,800 | 1,510 |
| 2014/10/23 | 76,500 | 76,700 | 76,300 | 76,500 | 1,312 |
| 2014/10/22 | 76,400 | 76,600 | 75,800 | 76,600 | 3,230 |
| 2014/10/21 | 76,500 | 76,700 | 76,200 | 76,200 | 795 |
| 2014/10/20 | 76,000 | 76,700 | 76,000 | 76,400 | 2,661 |
| 2014/10/17 | 76,500 | 76,500 | 75,300 | 76,000 | 2,474 |
| 2014/10/16 | 74,600 | 76,900 | 74,600 | 76,500 | 4,729 |
| 2014/10/15 | 75,300 | 76,300 | 74,700 | 76,000 | 3,794 |
| 2014/10/14 | 75,500 | 75,700 | 74,200 | 75,300 | 6,502 |
| 2014/10/10 | 75,300 | 76,400 | 75,300 | 76,300 | 3,447 |
| 2014/10/09 | 76,500 | 76,600 | 75,700 | 76,100 | 3,170 |
| 2014/10/08 | 75,400 | 76,600 | 75,400 | 76,600 | 2,925 |
| 2014/10/07 | 75,800 | 76,900 | 75,600 | 76,600 | 3,266 |
| 2014/10/06 | 75,300 | 76,000 | 75,000 | 75,900 | 2,786 |
| 2014/10/03 | 75,200 | 75,200 | 73,800 | 74,800 | 5,403 |
| 2014/10/02 | 75,400 | 75,400 | 73,500 | 73,800 | 6,128 |
| 2014/10/01 | 76,100 | 76,500 | 75,100 | 75,900 | 4,429 |
| 2014/09/30 | 75,900 | 76,600 | 75,900 | 76,200 | 3,412 |
| 2014/09/29 | 76,000 | 76,500 | 75,800 | 76,300 | 4,601 |
| 2014/09/26 | 76,000 | 76,200 | 75,600 | 75,800 | 7,165 |
| 2014/09/25 | 78,500 | 78,600 | 78,000 | 78,100 | 7,522 |
| 2014/09/24 | 78,100 | 78,500 | 78,000 | 78,400 | 3,992 |
| 2014/09/22 | 77,800 | 78,200 | 77,700 | 77,900 | 4,690 |
| 2014/09/19 | 77,700 | 77,900 | 77,200 | 77,800 | 4,241 |
| 2014/09/18 | 77,700 | 77,900 | 77,500 | 77,600 | 2,970 |
| 2014/09/17 | 77,300 | 77,800 | 77,300 | 77,700 | 2,207 |
| 2014/09/16 | 77,300 | 77,400 | 77,000 | 77,100 | 1,752 |
| 2014/09/12 | 76,800 | 77,400 | 76,600 | 77,400 | 2,577 |
| 2014/09/11 | 76,900 | 77,000 | 76,600 | 76,600 | 2,868 |
| 2014/09/10 | 76,100 | 76,800 | 76,000 | 76,700 | 3,131 |
| 2014/09/09 | 76,500 | 76,600 | 76,000 | 76,100 | 1,986 |
| 2014/09/08 | 76,200 | 76,600 | 75,800 | 76,500 | 2,784 |
| 2014/09/05 | 76,500 | 76,500 | 75,900 | 76,000 | 2,912 |
| 2014/09/04 | 76,400 | 76,800 | 76,200 | 76,600 | 2,846 |
| 2014/09/03 | 76,900 | 76,900 | 76,100 | 76,100 | 4,365 |
| 2014/09/02 | 76,900 | 77,000 | 76,700 | 76,700 | 2,254 |
| 2014/09/01 | 77,300 | 77,300 | 76,600 | 76,600 | 3,757 |
| 2014/08/29 | 77,300 | 77,300 | 76,900 | 77,300 | 4,249 |
| 2014/08/28 | 77,100 | 77,400 | 77,000 | 77,400 | 4,394 |
| 2014/08/27 | 76,800 | 77,000 | 76,600 | 77,000 | 3,920 |
| 2014/08/26 | 76,800 | 76,900 | 76,500 | 76,700 | 2,504 |
| 2014/08/25 | 76,700 | 76,700 | 76,400 | 76,600 | 1,956 |
| 2014/08/22 | 76,600 | 76,700 | 76,300 | 76,500 | 1,634 |
| 2014/08/21 | 76,400 | 76,600 | 76,200 | 76,600 | 1,499 |
| 2014/08/20 | 76,300 | 76,600 | 76,200 | 76,300 | 2,885 |
| 2014/08/19 | 76,800 | 76,900 | 76,600 | 76,600 | 2,831 |
| 2014/08/18 | 76,300 | 76,700 | 76,300 | 76,700 | 3,978 |
| 2014/08/15 | 76,000 | 76,300 | 75,900 | 76,300 | 2,653 |
| 2014/08/14 | 75,800 | 75,900 | 75,600 | 75,900 | 2,168 |
| 2014/08/13 | 75,800 | 75,900 | 75,300 | 75,300 | 2,450 |
| 2014/08/12 | 75,400 | 75,900 | 75,200 | 75,600 | 3,058 |
| 2014/08/11 | 74,800 | 75,400 | 74,600 | 75,200 | 3,565 |
| 2014/08/08 | 74,300 | 74,600 | 73,600 | 74,200 | 3,694 |
| 2014/08/07 | 76,200 | 76,200 | 74,300 | 74,700 | 6,836 |
| 2014/08/06 | 76,000 | 76,400 | 75,800 | 76,200 | 4,267 |
| 2014/08/05 | 76,100 | 76,100 | 75,700 | 76,000 | 3,264 |
| 2014/08/04 | 75,500 | 76,100 | 75,500 | 75,900 | 2,705 |
| 2014/08/01 | 75,200 | 76,400 | 75,200 | 76,000 | 5,771 |
| 2014/07/31 | 76,700 | 76,700 | 75,200 | 75,700 | 7,602 |
| 2014/07/30 | 77,000 | 77,000 | 76,500 | 76,700 | 5,368 |
| 2014/07/29 | 76,500 | 77,300 | 76,400 | 76,600 | 4,500 |
| 2014/07/28 | 74,600 | 76,400 | 74,400 | 76,000 | 5,214 |
| 2014/07/25 | 74,700 | 75,000 | 74,400 | 74,700 | 3,498 |
| 2014/07/24 | 73,700 | 74,900 | 73,500 | 74,700 | 5,620 |
| 2014/07/23 | 72,600 | 73,500 | 72,400 | 73,300 | 4,460 |
| 2014/07/22 | 71,900 | 72,600 | 71,900 | 72,600 | 3,045 |
| 2014/07/18 | 71,300 | 71,800 | 71,100 | 71,700 | 4,182 |
| 2014/07/17 | 72,000 | 72,300 | 71,900 | 71,900 | 2,448 |
| 2014/07/16 | 72,000 | 72,400 | 71,600 | 72,400 | 6,112 |
| 2014/07/15 | 70,600 | 72,400 | 70,500 | 72,400 | 9,510 |
| 2014/07/14 | 70,300 | 70,700 | 70,100 | 70,700 | 3,541 |
| 2014/07/11 | 69,900 | 70,600 | 69,500 | 70,600 | 6,092 |
| 2014/07/10 | 69,400 | 69,900 | 69,300 | 69,800 | 5,944 |
| 2014/07/09 | 68,800 | 69,300 | 68,500 | 69,300 | 4,116 |
| 2014/07/08 | 69,200 | 69,200 | 68,400 | 68,400 | 3,559 |
| 2014/07/07 | 68,400 | 69,500 | 68,400 | 69,200 | 3,846 |
| 2014/07/04 | 68,400 | 68,600 | 68,200 | 68,300 | 3,169 |
| 2014/07/03 | 68,200 | 68,300 | 67,900 | 68,200 | 2,400 |
| 2014/07/02 | 68,000 | 68,300 | 67,800 | 67,800 | 2,458 |
| 2014/07/01 | 68,200 | 68,800 | 67,700 | 67,700 | 5,346 |
| 2014/06/30 | 66,200 | 68,400 | 66,200 | 68,200 | 13,075 |
| 2014/06/27 | 65,300 | 65,800 | 65,300 | 65,600 | 3,047 |
| 2014/06/26 | 65,400 | 65,600 | 65,200 | 65,200 | 2,515 |
| 2014/06/25 | 65,200 | 65,500 | 65,200 | 65,500 | 2,650 |
| 2014/06/24 | 65,200 | 65,400 | 65,200 | 65,200 | 2,721 |
| 2014/06/23 | 65,800 | 65,800 | 65,100 | 65,100 | 4,336 |
| 2014/06/20 | 64,600 | 65,900 | 64,500 | 65,800 | 5,011 |
| 2014/06/19 | 64,200 | 64,600 | 64,100 | 64,400 | 2,772 |
| 2014/06/18 | 64,100 | 64,300 | 64,000 | 64,100 | 1,744 |
| 2014/06/17 | 64,000 | 64,300 | 63,900 | 64,100 | 2,061 |
| 2014/06/16 | 63,900 | 64,300 | 63,900 | 63,900 | 1,963 |
| 2014/06/13 | 63,800 | 64,200 | 63,700 | 64,200 | 2,829 |
| 2014/06/12 | 63,800 | 64,000 | 63,800 | 64,000 | 3,294 |
| 2014/06/11 | 63,700 | 64,300 | 63,700 | 64,300 | 2,138 |
| 2014/06/10 | 64,100 | 64,200 | 63,800 | 63,900 | 1,848 |
| 2014/06/09 | 64,300 | 64,300 | 64,000 | 64,000 | 1,580 |
| 2014/06/06 | 64,300 | 64,400 | 64,100 | 64,300 | 1,384 |
| 2014/06/05 | 64,300 | 64,500 | 64,000 | 64,500 | 2,224 |
| 2014/06/04 | 64,700 | 64,700 | 64,300 | 64,300 | 1,926 |
| 2014/06/03 | 64,500 | 64,800 | 64,400 | 64,500 | 2,207 |
| 2014/06/02 | 64,800 | 64,900 | 64,300 | 64,300 | 2,381 |
| 2014/05/30 | 64,500 | 64,800 | 64,200 | 64,500 | 2,281 |
| 2014/05/29 | 64,500 | 64,600 | 64,200 | 64,300 | 1,348 |
| 2014/05/28 | 64,600 | 64,600 | 64,400 | 64,400 | 3,046 |
| 2014/05/27 | 64,100 | 64,500 | 63,900 | 64,200 | 2,485 |
| 2014/05/26 | 64,000 | 64,200 | 63,700 | 63,900 | 2,198 |
| 2014/05/23 | 63,900 | 64,200 | 63,800 | 63,800 | 2,503 |
| 2014/05/22 | 63,800 | 64,200 | 63,700 | 64,000 | 2,654 |
| 2014/05/21 | 63,600 | 64,000 | 63,400 | 64,000 | 3,088 |
| 2014/05/20 | 63,400 | 63,700 | 63,400 | 63,700 | 2,481 |
| 2014/05/19 | 63,900 | 63,900 | 63,500 | 63,800 | 1,434 |
| 2014/05/16 | 63,700 | 63,900 | 63,400 | 63,900 | 3,215 |
| 2014/05/15 | 63,800 | 63,800 | 63,600 | 63,700 | 1,909 |
| 2014/05/14 | 63,600 | 63,800 | 63,500 | 63,700 | 1,922 |
| 2014/05/13 | 63,700 | 63,700 | 63,600 | 63,600 | 1,733 |
| 2014/05/12 | 63,700 | 63,900 | 63,600 | 63,700 | 2,122 |
| 2014/05/09 | 63,400 | 63,700 | 63,200 | 63,700 | 3,528 |
| 2014/05/08 | 63,500 | 63,500 | 63,100 | 63,100 | 1,817 |
| 2014/05/07 | 63,700 | 63,700 | 63,200 | 63,300 | 1,519 |
| 2014/05/02 | 63,400 | 63,800 | 63,300 | 63,700 | 3,592 |
| 2014/05/01 | 63,300 | 63,400 | 63,200 | 63,400 | 1,629 |
| 2014/04/30 | 63,300 | 63,400 | 63,100 | 63,200 | 2,096 |
| 2014/04/28 | 63,300 | 63,500 | 63,000 | 63,400 | 2,895 |
| 2014/04/25 | 63,200 | 63,600 | 63,200 | 63,600 | 2,008 |
| 2014/04/24 | 63,500 | 63,500 | 63,100 | 63,500 | 2,399 |
| 2014/04/23 | 63,500 | 63,500 | 63,100 | 63,400 | 1,523 |
| 2014/04/22 | 63,400 | 63,600 | 63,100 | 63,600 | 2,630 |
| 2014/04/21 | 63,300 | 63,400 | 63,000 | 63,100 | 1,380 |
| 2014/04/18 | 62,900 | 63,400 | 62,800 | 63,200 | 3,117 |
| 2014/04/17 | 62,700 | 62,900 | 62,300 | 62,600 | 2,338 |
| 2014/04/16 | 62,300 | 62,800 | 62,200 | 62,500 | 1,645 |
| 2014/04/15 | 62,600 | 62,700 | 62,200 | 62,200 | 2,455 |
| 2014/04/14 | 62,200 | 62,700 | 62,100 | 62,700 | 2,739 |
| 2014/04/11 | 62,300 | 62,500 | 62,100 | 62,200 | 2,889 |
| 2014/04/10 | 62,600 | 62,800 | 62,300 | 62,300 | 2,102 |
| 2014/04/09 | 63,000 | 63,300 | 62,300 | 62,300 | 2,968 |
| 2014/04/08 | 62,900 | 63,500 | 62,600 | 63,500 | 3,018 |
| 2014/04/07 | 63,300 | 63,500 | 62,800 | 63,200 | 2,056 |
| 2014/04/04 | 63,200 | 63,300 | 62,800 | 62,800 | 2,706 |
| 2014/04/03 | 63,500 | 63,600 | 63,300 | 63,300 | 1,977 |
| 2014/04/02 | 63,000 | 63,600 | 63,000 | 63,600 | 3,707 |
| 2014/04/01 | 62,400 | 63,400 | 62,400 | 63,400 | 3,479 |
| 2014/03/31 | 62,700 | 62,800 | 62,200 | 62,400 | 3,683 |
| 2014/03/28 | 63,000 | 63,100 | 62,200 | 62,300 | 3,894 |
| 2014/03/27 | 62,100 | 63,400 | 62,100 | 63,100 | 7,305 |
| 2014/03/26 | 64,200 | 64,300 | 63,500 | 63,500 | 6,154 |
| 2014/03/25 | 63,800 | 64,300 | 63,700 | 64,000 | 3,138 |
| 2014/03/24 | 63,500 | 63,800 | 63,400 | 63,700 | 2,457 |
| 2014/03/20 | 63,600 | 63,900 | 63,500 | 63,500 | 2,170 |
| 2014/03/19 | 64,000 | 64,100 | 63,500 | 63,500 | 2,367 |
| 2014/03/18 | 64,000 | 64,100 | 63,700 | 63,900 | 2,062 |
| 2014/03/17 | 63,800 | 64,000 | 63,500 | 64,000 | 2,458 |
| 2014/03/14 | 63,500 | 63,900 | 63,400 | 63,600 | 3,215 |
| 2014/03/13 | 63,700 | 64,100 | 63,600 | 64,000 | 2,192 |
| 2014/03/12 | 64,500 | 64,500 | 63,700 | 63,700 | 4,112 |
| 2014/03/11 | 64,500 | 64,600 | 64,200 | 64,400 | 3,821 |
| 2014/03/10 | 64,500 | 64,700 | 64,300 | 64,700 | 3,466 |
| 2014/03/07 | 64,700 | 64,800 | 64,400 | 64,600 | 3,578 |
| 2014/03/06 | 64,600 | 65,000 | 64,400 | 64,800 | 3,263 |
| 2014/03/05 | 65,200 | 65,200 | 64,600 | 64,600 | 4,153 |
| 2014/03/04 | 65,100 | 65,200 | 64,800 | 65,100 | 4,173 |
| 2014/03/03 | 64,800 | 65,100 | 64,800 | 65,100 | 4,120 |
| 2014/02/28 | 64,800 | 65,000 | 64,700 | 65,000 | 3,874 |
| 2014/02/27 | 64,700 | 65,200 | 64,700 | 65,000 | 7,673 |
| 2014/02/26 | 64,500 | 64,800 | 64,200 | 64,800 | 2,522 |
| 2014/02/25 | 64,600 | 64,700 | 64,100 | 64,500 | 2,554 |
| 2014/02/24 | 64,700 | 64,700 | 64,400 | 64,700 | 1,403 |
| 2014/02/21 | 64,500 | 64,700 | 64,200 | 64,700 | 2,270 |
| 2014/02/20 | 63,800 | 64,500 | 63,800 | 64,500 | 2,663 |
| 2014/02/19 | 64,400 | 64,500 | 64,100 | 64,300 | 2,118 |
| 2014/02/18 | 64,500 | 64,500 | 64,100 | 64,200 | 2,930 |
| 2014/02/17 | 64,300 | 64,400 | 63,800 | 64,100 | 1,986 |
| 2014/02/14 | 64,300 | 64,300 | 63,700 | 63,800 | 2,340 |
| 2014/02/13 | 64,600 | 64,600 | 63,800 | 64,100 | 2,903 |
| 2014/02/12 | 64,700 | 64,800 | 64,200 | 64,300 | 3,812 |
| 2014/02/10 | 64,500 | 64,700 | 64,100 | 64,500 | 2,991 |
| 2014/02/07 | 63,900 | 64,600 | 63,600 | 64,500 | 3,646 |
| 2014/02/06 | 62,500 | 63,900 | 62,300 | 63,600 | 4,876 |
| 2014/02/05 | 62,300 | 62,800 | 62,300 | 62,500 | 2,823 |
| 2014/02/04 | 62,800 | 63,000 | 61,800 | 62,000 | 7,362 |
| 2014/02/03 | 64,100 | 64,400 | 63,600 | 63,600 | 3,020 |
| 2014/01/31 | 64,500 | 64,600 | 63,800 | 64,000 | 5,610 |
| 2014/01/30 | 64,000 | 64,500 | 63,600 | 64,300 | 2,758 |
| 2014/01/29 | 63,500 | 64,800 | 63,300 | 64,800 | 5,853 |
| 2014/01/28 | 63,300 | 63,500 | 62,800 | 63,300 | 4,430 |
| 2014/01/27 | 63,000 | 63,300 | 62,500 | 63,100 | 6,825 |
| 2014/01/24 | 64,000 | 64,500 | 63,300 | 63,900 | 5,053 |
| 2014/01/23 | 64,600 | 64,600 | 64,200 | 64,300 | 3,241 |
| 2014/01/22 | 64,500 | 64,700 | 64,300 | 64,600 | 3,518 |
| 2014/01/21 | 64,600 | 64,800 | 64,400 | 64,700 | 4,718 |
| 2014/01/20 | 64,900 | 64,900 | 64,600 | 64,900 | 4,103 |
| 2014/01/17 | 64,600 | 65,000 | 64,200 | 64,600 | 7,853 |
| 2014/01/16 | 64,400 | 64,600 | 64,200 | 64,500 | 4,286 |
| 2014/01/15 | 64,200 | 64,500 | 63,900 | 64,000 | 4,323 |
| 2014/01/14 | 64,000 | 64,000 | 63,400 | 63,700 | 3,627 |
| 2014/01/10 | 63,500 | 63,900 | 63,300 | 63,900 | 3,104 |
| 2014/01/09 | 63,200 | 63,500 | 63,100 | 63,500 | 2,259 |
| 2014/01/08 | 64,000 | 64,100 | 63,000 | 63,100 | 4,879 |
| 2014/01/07 | 64,800 | 64,900 | 63,200 | 63,700 | 7,555 |
| 2014/01/06 | 64,800 | 64,900 | 64,500 | 64,800 | 4,901 |