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 |
|---|---|---|---|---|---|
| 2015/12/30 | 84,700 | 86,200 | 84,500 | 85,400 | 5,405 |
| 2015/12/29 | 83,700 | 84,800 | 83,700 | 84,800 | 2,018 |
| 2015/12/28 | 83,200 | 84,300 | 83,100 | 84,300 | 2,880 |
| 2015/12/25 | 83,400 | 84,100 | 83,200 | 84,000 | 2,810 |
| 2015/12/24 | 84,300 | 84,800 | 83,400 | 83,400 | 4,452 |
| 2015/12/22 | 83,900 | 84,800 | 82,800 | 84,300 | 8,505 |
| 2015/12/21 | 83,300 | 85,300 | 82,800 | 84,400 | 8,763 |
| 2015/12/18 | 83,000 | 84,600 | 82,400 | 83,300 | 10,496 |
| 2015/12/17 | 83,600 | 86,000 | 83,000 | 83,400 | 14,916 |
| 2015/12/16 | 82,200 | 82,800 | 81,100 | 82,700 | 6,237 |
| 2015/12/15 | 80,600 | 80,700 | 79,900 | 80,700 | 6,842 |
| 2015/12/14 | 80,200 | 81,100 | 79,100 | 80,700 | 9,978 |
| 2015/12/11 | 80,200 | 80,200 | 79,300 | 79,600 | 3,899 |
| 2015/12/10 | 80,000 | 80,100 | 79,500 | 79,600 | 3,066 |
| 2015/12/09 | 81,100 | 81,100 | 80,000 | 80,200 | 2,669 |
| 2015/12/08 | 80,600 | 81,300 | 80,600 | 81,100 | 3,642 |
| 2015/12/07 | 81,100 | 81,300 | 80,600 | 81,100 | 5,841 |
| 2015/12/04 | 81,900 | 81,900 | 80,000 | 81,300 | 12,836 |
| 2015/12/03 | 84,500 | 85,000 | 82,400 | 84,900 | 5,782 |
| 2015/12/02 | 85,300 | 86,200 | 84,600 | 85,400 | 5,112 |
| 2015/12/01 | 86,200 | 86,300 | 84,100 | 85,100 | 5,767 |
| 2015/11/30 | 84,800 | 86,700 | 84,600 | 86,700 | 3,908 |
| 2015/11/27 | 86,500 | 86,800 | 85,000 | 86,300 | 4,144 |
| 2015/11/26 | 85,000 | 87,300 | 84,800 | 86,800 | 7,351 |
| 2015/11/25 | 82,000 | 85,900 | 82,000 | 85,400 | 15,177 |
| 2015/11/24 | 80,300 | 80,900 | 79,800 | 80,400 | 2,746 |
| 2015/11/20 | 80,000 | 80,800 | 79,600 | 80,800 | 2,162 |
| 2015/11/19 | 80,600 | 80,600 | 79,800 | 79,800 | 2,797 |
| 2015/11/18 | 81,000 | 81,000 | 80,000 | 80,100 | 2,125 |
| 2015/11/17 | 81,500 | 81,600 | 80,600 | 80,600 | 3,248 |
| 2015/11/16 | 80,600 | 81,900 | 80,600 | 81,100 | 3,037 |
| 2015/11/13 | 81,400 | 82,100 | 80,800 | 82,100 | 3,311 |
| 2015/11/12 | 80,800 | 82,100 | 80,800 | 81,400 | 3,078 |
| 2015/11/11 | 80,400 | 81,500 | 80,400 | 81,500 | 1,756 |
| 2015/11/10 | 80,200 | 80,600 | 79,500 | 80,600 | 2,943 |
| 2015/11/09 | 80,200 | 80,200 | 79,300 | 80,200 | 2,689 |
| 2015/11/06 | 80,300 | 80,800 | 79,900 | 80,100 | 3,281 |
| 2015/11/05 | 81,000 | 81,900 | 80,600 | 81,000 | 3,315 |
| 2015/11/04 | 80,500 | 81,900 | 80,200 | 81,900 | 3,930 |
| 2015/11/02 | 79,900 | 81,000 | 79,900 | 80,500 | 1,581 |
| 2015/10/30 | 80,000 | 81,300 | 79,800 | 81,000 | 2,597 |
| 2015/10/29 | 80,300 | 81,200 | 80,300 | 81,000 | 1,639 |
| 2015/10/28 | 80,900 | 81,200 | 80,600 | 80,800 | 1,697 |
| 2015/10/27 | 79,900 | 81,000 | 79,700 | 81,000 | 2,127 |
| 2015/10/26 | 80,400 | 80,600 | 79,600 | 79,900 | 1,608 |
| 2015/10/23 | 80,600 | 80,800 | 79,600 | 79,900 | 2,314 |
| 2015/10/22 | 80,000 | 80,500 | 79,300 | 80,500 | 2,652 |
| 2015/10/21 | 79,900 | 80,400 | 79,200 | 80,200 | 3,279 |
| 2015/10/20 | 79,100 | 80,000 | 79,100 | 79,700 | 1,703 |
| 2015/10/19 | 78,400 | 79,400 | 78,200 | 79,100 | 1,987 |
| 2015/10/16 | 78,000 | 79,200 | 78,000 | 78,400 | 2,635 |
| 2015/10/15 | 77,900 | 78,500 | 76,900 | 78,000 | 3,103 |
| 2015/10/14 | 77,400 | 78,900 | 77,100 | 78,800 | 2,421 |
| 2015/10/13 | 78,500 | 78,600 | 77,600 | 77,900 | 1,669 |
| 2015/10/09 | 77,500 | 79,000 | 77,500 | 79,000 | 2,384 |
| 2015/10/08 | 79,300 | 79,300 | 76,900 | 77,300 | 5,157 |
| 2015/10/07 | 80,200 | 80,200 | 77,900 | 78,300 | 3,385 |
| 2015/10/06 | 79,300 | 80,100 | 78,700 | 80,100 | 2,937 |
| 2015/10/05 | 78,500 | 79,200 | 78,100 | 78,400 | 4,459 |
| 2015/10/02 | 78,800 | 79,200 | 77,500 | 77,900 | 2,617 |
| 2015/10/01 | 77,000 | 79,700 | 77,000 | 79,000 | 5,509 |
| 2015/09/30 | 76,500 | 78,800 | 76,200 | 78,100 | 5,500 |
| 2015/09/29 | 78,000 | 78,900 | 73,800 | 75,100 | 6,455 |
| 2015/09/28 | 77,000 | 80,000 | 77,000 | 79,000 | 5,251 |
| 2015/09/25 | 77,400 | 80,100 | 77,400 | 80,100 | 8,546 |
| 2015/09/24 | 79,100 | 79,900 | 76,700 | 77,100 | 12,055 |
| 2015/09/18 | 77,300 | 80,400 | 76,500 | 80,100 | 18,574 |
| 2015/09/17 | 75,500 | 77,300 | 75,000 | 76,600 | 4,287 |
| 2015/09/16 | 75,300 | 75,900 | 74,000 | 74,000 | 3,986 |
| 2015/09/15 | 73,700 | 75,700 | 73,700 | 75,400 | 4,923 |
| 2015/09/14 | 74,300 | 75,500 | 73,800 | 74,300 | 7,083 |
| 2015/09/11 | 73,000 | 75,900 | 72,700 | 74,700 | 10,108 |
| 2015/09/10 | 71,700 | 71,700 | 69,500 | 71,300 | 8,087 |
| 2015/09/09 | 72,400 | 73,200 | 71,500 | 71,800 | 8,784 |
| 2015/09/08 | 71,500 | 72,900 | 71,000 | 71,700 | 8,217 |
| 2015/09/07 | 72,100 | 72,200 | 70,000 | 70,500 | 10,377 |
| 2015/09/04 | 74,600 | 74,900 | 73,100 | 73,300 | 9,799 |
| 2015/09/03 | 75,900 | 76,600 | 74,500 | 76,400 | 6,753 |
| 2015/09/02 | 75,400 | 77,400 | 74,600 | 75,400 | 5,611 |
| 2015/09/01 | 77,300 | 77,600 | 76,200 | 76,200 | 5,453 |
| 2015/08/31 | 78,100 | 78,400 | 76,700 | 77,600 | 4,691 |
| 2015/08/28 | 77,200 | 78,700 | 77,100 | 78,100 | 6,016 |
| 2015/08/27 | 76,400 | 77,000 | 75,900 | 76,200 | 5,144 |
| 2015/08/26 | 76,900 | 77,300 | 74,100 | 75,200 | 5,291 |
| 2015/08/25 | 70,500 | 78,500 | 70,500 | 75,700 | 8,284 |
| 2015/08/24 | 77,500 | 78,100 | 74,300 | 74,500 | 7,024 |
| 2015/08/21 | 79,900 | 80,300 | 79,000 | 79,000 | 3,769 |
| 2015/08/20 | 81,200 | 81,500 | 80,600 | 80,600 | 2,944 |
| 2015/08/19 | 81,800 | 82,000 | 81,300 | 81,300 | 2,817 |
| 2015/08/18 | 81,800 | 82,200 | 81,700 | 82,000 | 2,150 |
| 2015/08/17 | 82,500 | 82,600 | 82,200 | 82,200 | 2,033 |
| 2015/08/14 | 82,500 | 82,700 | 81,900 | 82,500 | 2,328 |
| 2015/08/13 | 82,000 | 82,500 | 81,800 | 82,500 | 669 |
| 2015/08/12 | 82,400 | 82,800 | 81,800 | 82,000 | 3,383 |
| 2015/08/11 | 82,300 | 83,100 | 81,700 | 83,100 | 2,846 |
| 2015/08/10 | 82,000 | 83,000 | 82,000 | 82,200 | 2,483 |
| 2015/08/07 | 83,000 | 83,000 | 82,100 | 82,100 | 1,684 |
| 2015/08/06 | 83,400 | 83,400 | 82,000 | 83,200 | 2,701 |
| 2015/08/05 | 83,700 | 83,700 | 83,300 | 83,400 | 2,330 |
| 2015/08/04 | 83,300 | 83,800 | 83,000 | 83,300 | 2,565 |
| 2015/08/03 | 81,800 | 83,500 | 81,600 | 83,300 | 3,216 |
| 2015/07/31 | 81,100 | 82,100 | 80,900 | 82,100 | 3,831 |
| 2015/07/30 | 80,700 | 81,500 | 80,600 | 80,900 | 2,154 |
| 2015/07/29 | 80,800 | 80,900 | 80,000 | 80,400 | 5,116 |
| 2015/07/28 | 81,000 | 81,500 | 80,300 | 80,900 | 2,986 |
| 2015/07/27 | 82,000 | 82,000 | 81,100 | 81,400 | 2,036 |
| 2015/07/24 | 81,700 | 82,600 | 81,500 | 82,100 | 3,628 |
| 2015/07/23 | 82,200 | 82,600 | 81,000 | 81,400 | 4,509 |
| 2015/07/22 | 81,500 | 82,600 | 81,200 | 82,600 | 4,168 |
| 2015/07/21 | 82,100 | 82,200 | 80,800 | 81,600 | 4,920 |
| 2015/07/17 | 82,600 | 82,800 | 81,700 | 82,000 | 6,438 |
| 2015/07/16 | 81,300 | 82,800 | 81,000 | 82,600 | 7,409 |
| 2015/07/15 | 80,000 | 81,300 | 79,800 | 81,100 | 5,026 |
| 2015/07/14 | 80,400 | 80,800 | 79,500 | 79,700 | 9,607 |
| 2015/07/13 | 78,200 | 80,300 | 77,500 | 78,900 | 4,678 |
| 2015/07/10 | 78,100 | 78,500 | 76,400 | 76,700 | 4,666 |
| 2015/07/09 | 78,000 | 78,800 | 75,700 | 78,300 | 9,214 |
| 2015/07/08 | 81,800 | 82,000 | 79,300 | 79,600 | 8,830 |
| 2015/07/07 | 82,400 | 82,800 | 81,200 | 81,800 | 5,735 |
| 2015/07/06 | 84,200 | 84,200 | 81,600 | 81,900 | 5,928 |
| 2015/07/03 | 84,000 | 85,200 | 84,000 | 84,800 | 6,089 |
| 2015/07/02 | 85,500 | 85,800 | 83,600 | 84,300 | 5,481 |
| 2015/07/01 | 85,900 | 86,200 | 85,200 | 85,500 | 6,288 |
| 2015/06/30 | 85,400 | 86,200 | 84,800 | 86,000 | 6,107 |
| 2015/06/29 | 84,800 | 85,900 | 84,600 | 85,900 | 7,209 |
| 2015/06/26 | 84,600 | 86,300 | 84,400 | 86,100 | 8,696 |
| 2015/06/25 | 83,600 | 84,800 | 83,600 | 84,700 | 5,998 |
| 2015/06/24 | 83,600 | 84,600 | 83,600 | 84,300 | 7,104 |
| 2015/06/23 | 83,700 | 84,100 | 83,000 | 84,000 | 9,184 |
| 2015/06/22 | 82,900 | 83,500 | 82,600 | 83,100 | 6,398 |
| 2015/06/19 | 82,400 | 83,400 | 82,200 | 82,200 | 20,939 |
| 2015/06/18 | 82,700 | 83,100 | 82,300 | 82,400 | 6,448 |
| 2015/06/17 | 82,800 | 83,700 | 82,700 | 83,100 | 10,864 |
| 2015/06/16 | 82,200 | 83,000 | 82,000 | 82,900 | 9,142 |
| 2015/06/15 | 81,900 | 82,200 | 81,700 | 82,200 | 6,409 |
| 2015/06/12 | 82,700 | 82,800 | 81,600 | 81,800 | 10,784 |
| 2015/06/11 | 83,200 | 83,500 | 82,700 | 82,700 | 10,295 |
| 2015/06/10 | 82,900 | 83,400 | 82,800 | 83,200 | 7,857 |
| 2015/06/09 | 82,500 | 83,200 | 82,300 | 83,200 | 11,438 |
| 2015/06/08 | 81,400 | 83,200 | 81,400 | 82,700 | 18,346 |
| 2015/06/05 | 82,300 | 82,500 | 81,500 | 81,900 | 15,135 |
| 2015/06/04 | 83,100 | 83,500 | 82,800 | 82,800 | 11,238 |
| 2015/06/03 | 83,100 | 83,400 | 82,100 | 83,000 | 12,381 |
| 2015/06/02 | 82,200 | 83,600 | 82,200 | 83,600 | 24,943 |
| 2015/06/01 | 82,200 | 82,400 | 81,600 | 82,200 | 16,355 |
| 2015/05/29 | 81,000 | 82,400 | 81,000 | 82,400 | 32,667 |
| 2015/05/28 | 80,000 | 81,900 | 79,500 | 81,000 | 203,595 |
| 2015/05/27 | 81,900 | 85,500 | 81,900 | 84,100 | 42,264 |
| 2015/05/26 | 84,500 | 85,300 | 83,600 | 84,700 | 18,982 |
| 2015/05/25 | 82,200 | 85,200 | 81,900 | 84,900 | 26,557 |
| 2015/05/22 | 80,200 | 82,600 | 80,100 | 82,100 | 23,074 |
| 2015/05/21 | 77,500 | 80,200 | 77,400 | 80,000 | 118,321 |
| 2015/05/20 | 79,800 | 79,900 | 78,400 | 78,400 | 62,916 |
| 2015/05/19 | 80,300 | 80,400 | 79,900 | 79,900 | 14,525 |
| 2015/05/18 | 80,100 | 80,800 | 80,100 | 80,400 | 10,693 |
| 2015/05/15 | 80,700 | 80,700 | 80,100 | 80,200 | 5,927 |
| 2015/05/14 | 80,000 | 80,900 | 79,900 | 80,700 | 7,777 |
| 2015/05/13 | 80,300 | 80,500 | 79,700 | 80,000 | 6,352 |
| 2015/05/12 | 80,900 | 81,100 | 80,000 | 80,000 | 7,602 |
| 2015/05/11 | 81,700 | 81,800 | 80,700 | 80,700 | 13,418 |
| 2015/05/08 | 82,200 | 83,700 | 82,200 | 83,400 | 2,980 |
| 2015/05/07 | 83,500 | 83,500 | 81,700 | 81,800 | 3,318 |
| 2015/05/01 | 84,500 | 84,700 | 83,500 | 83,500 | 3,562 |
| 2015/04/30 | 85,500 | 85,500 | 84,100 | 84,500 | 3,562 |
| 2015/04/28 | 86,500 | 86,500 | 85,400 | 85,400 | 3,206 |
| 2015/04/27 | 86,600 | 87,100 | 86,500 | 86,500 | 2,524 |
| 2015/04/24 | 86,900 | 87,100 | 86,600 | 86,600 | 1,908 |
| 2015/04/23 | 86,600 | 87,200 | 86,600 | 86,800 | 2,435 |
| 2015/04/22 | 86,800 | 87,100 | 86,600 | 86,700 | 2,222 |
| 2015/04/21 | 87,000 | 87,000 | 86,300 | 86,800 | 1,957 |
| 2015/04/20 | 86,900 | 87,000 | 86,200 | 86,800 | 2,879 |
| 2015/04/17 | 86,700 | 86,900 | 86,500 | 86,900 | 1,626 |
| 2015/04/16 | 86,300 | 86,900 | 86,100 | 86,800 | 2,495 |
| 2015/04/15 | 86,000 | 86,500 | 86,000 | 86,300 | 1,580 |
| 2015/04/14 | 86,200 | 86,500 | 85,900 | 86,300 | 2,180 |
| 2015/04/13 | 86,100 | 86,400 | 85,600 | 86,200 | 2,542 |
| 2015/04/10 | 85,900 | 86,400 | 85,500 | 86,200 | 2,590 |
| 2015/04/09 | 85,700 | 86,100 | 85,500 | 85,900 | 2,523 |
| 2015/04/08 | 85,600 | 85,800 | 85,100 | 85,200 | 2,360 |
| 2015/04/07 | 85,100 | 85,500 | 84,700 | 85,500 | 2,754 |
| 2015/04/06 | 84,800 | 85,100 | 84,200 | 84,600 | 1,332 |
| 2015/04/03 | 84,800 | 85,000 | 84,500 | 84,700 | 2,096 |
| 2015/04/02 | 85,500 | 85,600 | 84,600 | 85,100 | 3,375 |
| 2015/04/01 | 87,200 | 87,800 | 85,900 | 86,100 | 2,710 |
| 2015/03/31 | 88,000 | 88,700 | 87,000 | 87,600 | 2,570 |
| 2015/03/30 | 88,900 | 90,300 | 87,100 | 87,100 | 3,508 |
| 2015/03/27 | 88,300 | 89,200 | 88,100 | 88,700 | 2,941 |
| 2015/03/26 | 91,500 | 92,400 | 90,000 | 90,000 | 5,501 |
| 2015/03/25 | 90,400 | 92,200 | 90,200 | 92,200 | 5,187 |
| 2015/03/24 | 89,400 | 90,500 | 89,000 | 90,200 | 4,502 |
| 2015/03/23 | 88,600 | 90,800 | 88,100 | 90,600 | 3,108 |
| 2015/03/20 | 87,500 | 87,900 | 86,500 | 87,900 | 4,500 |
| 2015/03/19 | 87,900 | 88,400 | 87,100 | 88,400 | 4,281 |
| 2015/03/18 | 87,100 | 87,500 | 86,600 | 87,500 | 4,496 |
| 2015/03/17 | 87,500 | 87,600 | 87,100 | 87,400 | 3,418 |
| 2015/03/16 | 88,200 | 88,300 | 86,100 | 87,500 | 4,051 |
| 2015/03/13 | 88,200 | 88,600 | 87,800 | 88,200 | 5,083 |
| 2015/03/12 | 88,700 | 89,000 | 88,200 | 88,200 | 2,209 |
| 2015/03/11 | 88,800 | 89,000 | 88,200 | 88,400 | 2,277 |
| 2015/03/10 | 89,500 | 89,500 | 88,800 | 89,200 | 2,180 |
| 2015/03/09 | 90,100 | 90,100 | 88,900 | 89,200 | 1,940 |
| 2015/03/06 | 90,500 | 90,600 | 90,000 | 90,100 | 1,898 |
| 2015/03/05 | 90,200 | 90,500 | 89,600 | 90,500 | 4,179 |
| 2015/03/04 | 90,400 | 90,700 | 89,600 | 90,200 | 3,049 |
| 2015/03/03 | 91,700 | 91,800 | 90,000 | 91,200 | 4,323 |
| 2015/03/02 | 91,800 | 91,900 | 91,500 | 91,700 | 3,678 |
| 2015/02/27 | 91,100 | 91,900 | 90,800 | 91,500 | 7,002 |
| 2015/02/26 | 90,500 | 91,100 | 89,800 | 91,000 | 5,272 |
| 2015/02/25 | 90,800 | 91,100 | 89,700 | 90,700 | 2,860 |
| 2015/02/24 | 90,500 | 91,100 | 90,000 | 91,100 | 2,057 |
| 2015/02/23 | 90,600 | 90,600 | 89,500 | 90,200 | 1,856 |
| 2015/02/20 | 90,800 | 90,800 | 88,400 | 90,600 | 2,929 |
| 2015/02/19 | 91,600 | 91,900 | 89,300 | 90,300 | 4,649 |
| 2015/02/18 | 91,600 | 91,700 | 90,900 | 91,300 | 2,145 |
| 2015/02/17 | 89,600 | 91,100 | 89,500 | 91,100 | 4,527 |
| 2015/02/16 | 90,200 | 90,500 | 89,500 | 89,500 | 1,972 |
| 2015/02/13 | 90,800 | 91,100 | 89,200 | 90,000 | 2,297 |
| 2015/02/12 | 89,600 | 91,500 | 89,200 | 91,400 | 3,372 |
| 2015/02/10 | 90,600 | 90,600 | 88,400 | 88,800 | 3,543 |
| 2015/02/09 | 93,400 | 93,500 | 88,400 | 90,400 | 5,413 |
| 2015/02/06 | 92,600 | 93,300 | 92,200 | 92,900 | 2,790 |
| 2015/02/05 | 90,600 | 92,600 | 90,300 | 92,100 | 3,351 |
| 2015/02/04 | 90,000 | 91,600 | 89,600 | 91,500 | 3,701 |
| 2015/02/03 | 92,900 | 92,900 | 89,000 | 89,400 | 7,091 |
| 2015/02/02 | 92,400 | 93,500 | 90,100 | 93,000 | 5,592 |
| 2015/01/30 | 94,300 | 94,900 | 92,800 | 93,600 | 2,831 |
| 2015/01/29 | 96,200 | 96,900 | 93,200 | 94,400 | 5,579 |
| 2015/01/28 | 97,100 | 97,700 | 96,000 | 96,500 | 4,205 |
| 2015/01/27 | 96,700 | 97,600 | 96,400 | 97,000 | 3,382 |
| 2015/01/26 | 98,300 | 98,800 | 97,100 | 97,500 | 3,754 |
| 2015/01/23 | 97,700 | 98,600 | 97,500 | 98,500 | 5,111 |
| 2015/01/22 | 101,900 | 101,900 | 98,000 | 98,900 | 7,624 |
| 2015/01/21 | 102,400 | 102,600 | 101,500 | 102,000 | 3,723 |
| 2015/01/20 | 101,800 | 102,700 | 101,700 | 102,400 | 3,409 |
| 2015/01/19 | 102,600 | 102,900 | 101,400 | 102,200 | 4,876 |
| 2015/01/16 | 103,600 | 103,900 | 100,000 | 102,300 | 3,239 |
| 2015/01/15 | 101,300 | 104,800 | 100,900 | 103,700 | 4,488 |
| 2015/01/14 | 99,400 | 101,300 | 99,200 | 101,100 | 3,550 |
| 2015/01/13 | 98,400 | 99,400 | 98,400 | 99,400 | 2,614 |
| 2015/01/09 | 98,500 | 99,200 | 97,900 | 98,400 | 3,353 |
| 2015/01/08 | 98,100 | 99,100 | 97,900 | 98,000 | 4,026 |
| 2015/01/07 | 98,000 | 98,600 | 97,900 | 98,200 | 2,571 |
| 2015/01/06 | 98,200 | 98,800 | 97,500 | 98,300 | 4,470 |
| 2015/01/05 | 98,500 | 99,400 | 97,900 | 98,800 | 2,513 |