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 |
|---|---|---|---|---|---|
| 2016/12/30 | 78,100 | 79,000 | 78,100 | 78,400 | 7,094 |
| 2016/12/29 | 79,400 | 79,600 | 78,100 | 78,300 | 7,899 |
| 2016/12/28 | 78,900 | 80,300 | 78,900 | 79,800 | 6,410 |
| 2016/12/27 | 79,200 | 79,200 | 78,300 | 79,100 | 7,014 |
| 2016/12/26 | 77,500 | 79,500 | 77,400 | 79,500 | 8,199 |
| 2016/12/22 | 77,300 | 77,800 | 77,300 | 77,500 | 5,111 |
| 2016/12/21 | 77,000 | 77,400 | 76,900 | 77,200 | 6,292 |
| 2016/12/20 | 77,100 | 77,300 | 76,600 | 77,300 | 6,032 |
| 2016/12/19 | 77,000 | 77,400 | 76,900 | 76,900 | 6,557 |
| 2016/12/16 | 77,900 | 78,300 | 77,100 | 77,100 | 7,640 |
| 2016/12/15 | 78,800 | 79,000 | 77,600 | 77,600 | 7,209 |
| 2016/12/14 | 79,200 | 79,400 | 78,600 | 79,100 | 4,652 |
| 2016/12/13 | 79,500 | 79,600 | 79,200 | 79,200 | 3,456 |
| 2016/12/12 | 79,700 | 80,200 | 79,500 | 79,600 | 4,186 |
| 2016/12/09 | 79,300 | 80,000 | 79,200 | 79,900 | 3,780 |
| 2016/12/08 | 79,700 | 80,000 | 79,200 | 79,600 | 3,329 |
| 2016/12/07 | 78,600 | 79,800 | 78,500 | 79,800 | 4,618 |
| 2016/12/06 | 79,200 | 79,600 | 78,100 | 78,400 | 4,921 |
| 2016/12/05 | 80,400 | 80,400 | 79,200 | 79,300 | 4,080 |
| 2016/12/02 | 80,000 | 81,000 | 79,900 | 80,500 | 5,188 |
| 2016/12/01 | 81,600 | 81,900 | 79,900 | 79,900 | 6,750 |
| 2016/11/30 | 79,100 | 82,000 | 79,100 | 82,000 | 9,205 |
| 2016/11/29 | 78,500 | 79,700 | 78,400 | 79,100 | 5,028 |
| 2016/11/28 | 77,500 | 78,700 | 77,400 | 78,500 | 5,268 |
| 2016/11/25 | 78,600 | 78,700 | 77,100 | 77,200 | 9,364 |
| 2016/11/24 | 79,800 | 79,800 | 78,200 | 78,200 | 11,357 |
| 2016/11/22 | 79,000 | 80,200 | 79,000 | 79,800 | 4,775 |
| 2016/11/21 | 79,000 | 80,300 | 79,000 | 79,200 | 6,420 |
| 2016/11/18 | 79,700 | 80,300 | 79,100 | 79,100 | 3,900 |
| 2016/11/17 | 78,500 | 79,100 | 77,800 | 79,000 | 5,498 |
| 2016/11/16 | 77,000 | 79,700 | 76,800 | 79,200 | 9,204 |
| 2016/11/15 | 75,600 | 78,600 | 75,500 | 77,000 | 14,123 |
| 2016/11/14 | 76,800 | 77,400 | 75,100 | 75,300 | 10,289 |
| 2016/11/11 | 77,100 | 78,100 | 76,300 | 77,000 | 7,652 |
| 2016/11/10 | 76,900 | 78,100 | 76,500 | 76,900 | 9,267 |
| 2016/11/09 | 78,300 | 78,300 | 76,000 | 77,000 | 8,095 |
| 2016/11/08 | 78,400 | 78,600 | 77,600 | 77,700 | 4,703 |
| 2016/11/07 | 79,100 | 79,200 | 78,400 | 78,600 | 5,179 |
| 2016/11/04 | 79,800 | 80,100 | 79,400 | 79,500 | 3,206 |
| 2016/11/02 | 80,300 | 80,400 | 79,800 | 79,900 | 3,769 |
| 2016/11/01 | 80,500 | 81,100 | 79,600 | 80,300 | 2,855 |
| 2016/10/31 | 79,800 | 81,100 | 79,100 | 81,100 | 4,216 |
| 2016/10/28 | 81,200 | 81,200 | 79,300 | 80,000 | 5,601 |
| 2016/10/27 | 81,200 | 81,900 | 80,900 | 81,000 | 4,511 |
| 2016/10/26 | 82,300 | 82,700 | 81,200 | 81,800 | 2,533 |
| 2016/10/25 | 81,500 | 82,600 | 81,100 | 82,400 | 3,142 |
| 2016/10/24 | 81,000 | 82,000 | 80,800 | 81,000 | 3,180 |
| 2016/10/21 | 81,400 | 82,400 | 80,900 | 81,100 | 5,204 |
| 2016/10/20 | 81,600 | 82,100 | 81,300 | 81,800 | 4,284 |
| 2016/10/19 | 82,300 | 82,500 | 81,700 | 82,100 | 4,238 |
| 2016/10/18 | 83,300 | 83,800 | 82,200 | 82,300 | 3,279 |
| 2016/10/17 | 83,300 | 83,900 | 83,200 | 83,700 | 3,859 |
| 2016/10/14 | 84,100 | 84,400 | 83,300 | 83,400 | 6,075 |
| 2016/10/13 | 83,400 | 84,300 | 83,300 | 84,300 | 6,405 |
| 2016/10/12 | 82,600 | 83,100 | 82,000 | 83,100 | 5,211 |
| 2016/10/11 | 81,900 | 83,200 | 81,900 | 82,400 | 5,492 |
| 2016/10/07 | 81,700 | 82,800 | 81,200 | 82,300 | 8,219 |
| 2016/10/06 | 82,200 | 82,400 | 81,500 | 81,700 | 6,298 |
| 2016/10/05 | 82,800 | 83,400 | 82,200 | 82,700 | 5,129 |
| 2016/10/04 | 82,900 | 83,400 | 81,800 | 83,300 | 4,093 |
| 2016/10/03 | 84,100 | 84,400 | 82,900 | 83,100 | 1,828 |
| 2016/09/30 | 82,700 | 84,900 | 82,600 | 84,900 | 3,403 |
| 2016/09/29 | 82,800 | 83,100 | 82,500 | 82,500 | 3,079 |
| 2016/09/28 | 83,900 | 84,000 | 82,400 | 82,900 | 4,594 |
| 2016/09/27 | 84,800 | 85,800 | 84,200 | 85,500 | 3,983 |
| 2016/09/26 | 85,200 | 85,300 | 84,500 | 84,800 | 3,874 |
| 2016/09/23 | 84,200 | 85,200 | 84,000 | 84,900 | 3,926 |
| 2016/09/21 | 83,500 | 84,200 | 83,100 | 84,100 | 5,334 |
| 2016/09/20 | 83,200 | 83,800 | 82,200 | 83,800 | 4,123 |
| 2016/09/16 | 82,800 | 83,200 | 81,600 | 83,200 | 10,874 |
| 2016/09/15 | 83,800 | 83,800 | 82,500 | 82,800 | 4,872 |
| 2016/09/14 | 83,700 | 84,800 | 83,500 | 83,600 | 4,282 |
| 2016/09/13 | 83,500 | 83,600 | 82,300 | 83,500 | 4,705 |
| 2016/09/12 | 82,900 | 83,800 | 82,100 | 83,500 | 4,685 |
| 2016/09/09 | 84,100 | 84,200 | 83,100 | 83,100 | 6,677 |
| 2016/09/08 | 83,700 | 84,600 | 83,400 | 84,100 | 8,349 |
| 2016/09/07 | 82,600 | 84,600 | 82,500 | 84,200 | 8,529 |
| 2016/09/06 | 83,000 | 83,900 | 82,600 | 83,300 | 6,447 |
| 2016/09/05 | 82,900 | 83,200 | 82,000 | 82,600 | 6,382 |
| 2016/09/02 | 83,200 | 83,200 | 81,800 | 82,200 | 5,676 |
| 2016/09/01 | 82,000 | 83,300 | 81,900 | 83,200 | 4,872 |
| 2016/08/31 | 82,000 | 82,300 | 81,800 | 82,100 | 2,998 |
| 2016/08/30 | 83,700 | 84,000 | 82,000 | 82,000 | 7,539 |
| 2016/08/29 | 84,200 | 84,800 | 83,200 | 83,700 | 8,274 |
| 2016/08/26 | 82,600 | 85,300 | 82,600 | 84,200 | 5,030 |
| 2016/08/25 | 83,100 | 83,700 | 82,800 | 83,400 | 2,511 |
| 2016/08/24 | 83,400 | 83,900 | 82,700 | 83,200 | 3,165 |
| 2016/08/23 | 83,100 | 84,300 | 83,100 | 84,000 | 2,557 |
| 2016/08/22 | 83,000 | 83,300 | 82,500 | 83,000 | 3,099 |
| 2016/08/19 | 84,400 | 84,900 | 83,300 | 83,500 | 3,565 |
| 2016/08/18 | 84,900 | 85,000 | 82,500 | 84,700 | 5,955 |
| 2016/08/17 | 84,400 | 85,000 | 84,200 | 84,900 | 2,835 |
| 2016/08/16 | 85,600 | 86,200 | 84,500 | 84,900 | 8,825 |
| 2016/08/15 | 86,000 | 86,600 | 85,300 | 86,000 | 4,723 |
| 2016/08/12 | 86,100 | 87,200 | 85,500 | 86,100 | 3,743 |
| 2016/08/10 | 85,100 | 86,800 | 84,700 | 86,100 | 6,016 |
| 2016/08/09 | 85,000 | 85,900 | 84,300 | 85,100 | 4,135 |
| 2016/08/08 | 85,600 | 86,000 | 84,600 | 85,200 | 4,310 |
| 2016/08/05 | 85,600 | 86,300 | 85,100 | 85,100 | 4,715 |
| 2016/08/04 | 85,800 | 86,800 | 84,900 | 86,100 | 7,497 |
| 2016/08/03 | 86,200 | 86,700 | 84,900 | 85,900 | 6,623 |
| 2016/08/02 | 87,800 | 88,300 | 86,200 | 86,800 | 7,157 |
| 2016/08/01 | 87,400 | 88,100 | 87,000 | 87,400 | 3,631 |
| 2016/07/29 | 88,400 | 88,600 | 86,100 | 87,700 | 8,998 |
| 2016/07/28 | 86,800 | 88,800 | 86,400 | 88,700 | 8,347 |
| 2016/07/27 | 86,700 | 87,800 | 86,100 | 86,700 | 5,555 |
| 2016/07/26 | 86,100 | 87,300 | 86,100 | 86,700 | 4,998 |
| 2016/07/25 | 87,300 | 87,300 | 86,200 | 86,200 | 3,526 |
| 2016/07/22 | 87,300 | 87,900 | 85,800 | 87,400 | 7,675 |
| 2016/07/21 | 86,800 | 87,900 | 85,900 | 87,600 | 7,271 |
| 2016/07/20 | 85,600 | 86,800 | 85,000 | 86,300 | 4,263 |
| 2016/07/19 | 85,800 | 86,300 | 84,500 | 85,800 | 4,322 |
| 2016/07/15 | 84,900 | 85,800 | 84,700 | 85,200 | 3,707 |
| 2016/07/14 | 83,700 | 85,100 | 83,300 | 85,100 | 2,647 |
| 2016/07/13 | 84,400 | 84,700 | 82,800 | 83,700 | 5,895 |
| 2016/07/12 | 84,400 | 84,900 | 84,000 | 84,700 | 2,836 |
| 2016/07/11 | 83,400 | 84,800 | 83,200 | 83,900 | 2,919 |
| 2016/07/08 | 84,600 | 85,400 | 83,000 | 83,300 | 4,221 |
| 2016/07/07 | 84,100 | 84,600 | 83,000 | 84,200 | 3,650 |
| 2016/07/06 | 83,800 | 84,500 | 83,100 | 83,800 | 5,014 |
| 2016/07/05 | 84,100 | 84,400 | 83,800 | 84,000 | 2,589 |
| 2016/07/04 | 84,200 | 84,600 | 82,200 | 84,100 | 3,699 |
| 2016/07/01 | 84,600 | 84,800 | 83,500 | 83,900 | 5,474 |
| 2016/06/30 | 81,900 | 84,500 | 81,800 | 84,200 | 7,210 |
| 2016/06/29 | 81,300 | 81,700 | 80,500 | 80,900 | 4,266 |
| 2016/06/28 | 77,800 | 81,100 | 77,700 | 81,100 | 2,862 |
| 2016/06/27 | 79,300 | 80,500 | 77,500 | 77,500 | 5,143 |
| 2016/06/24 | 81,500 | 81,900 | 76,900 | 77,800 | 7,509 |
| 2016/06/23 | 80,600 | 81,300 | 79,900 | 81,300 | 3,855 |
| 2016/06/22 | 82,300 | 82,400 | 80,100 | 80,600 | 7,437 |
| 2016/06/21 | 82,800 | 83,000 | 82,200 | 82,600 | 3,718 |
| 2016/06/20 | 82,600 | 83,000 | 82,100 | 82,200 | 4,552 |
| 2016/06/17 | 83,000 | 83,300 | 82,200 | 82,300 | 4,094 |
| 2016/06/16 | 84,100 | 84,700 | 81,600 | 82,800 | 4,970 |
| 2016/06/15 | 84,300 | 84,500 | 83,700 | 84,400 | 2,875 |
| 2016/06/14 | 84,900 | 85,500 | 84,500 | 84,700 | 2,515 |
| 2016/06/13 | 85,000 | 85,800 | 84,800 | 85,100 | 2,472 |
| 2016/06/10 | 85,500 | 85,700 | 84,500 | 85,000 | 4,300 |
| 2016/06/09 | 85,500 | 85,900 | 84,200 | 85,800 | 3,413 |
| 2016/06/08 | 85,000 | 85,100 | 84,100 | 84,600 | 2,429 |
| 2016/06/07 | 84,400 | 85,400 | 84,400 | 85,100 | 1,678 |
| 2016/06/06 | 85,100 | 85,300 | 83,600 | 84,700 | 5,625 |
| 2016/06/03 | 85,100 | 85,900 | 84,900 | 85,600 | 4,536 |
| 2016/06/02 | 85,600 | 85,900 | 84,700 | 84,800 | 4,635 |
| 2016/06/01 | 85,900 | 86,700 | 85,000 | 85,900 | 3,854 |
| 2016/05/31 | 85,100 | 86,200 | 84,800 | 86,200 | 6,197 |
| 2016/05/30 | 85,300 | 85,400 | 84,000 | 85,200 | 2,615 |
| 2016/05/27 | 85,000 | 85,700 | 84,400 | 85,700 | 3,281 |
| 2016/05/26 | 85,700 | 85,700 | 83,800 | 84,600 | 3,267 |
| 2016/05/25 | 86,600 | 86,600 | 84,900 | 85,300 | 3,896 |
| 2016/05/24 | 84,800 | 87,000 | 84,800 | 86,700 | 4,602 |
| 2016/05/23 | 85,800 | 85,800 | 84,300 | 85,300 | 4,763 |
| 2016/05/20 | 85,600 | 86,000 | 84,500 | 85,100 | 5,730 |
| 2016/05/19 | 87,300 | 87,500 | 85,500 | 85,500 | 4,975 |
| 2016/05/18 | 87,100 | 87,700 | 86,700 | 87,700 | 5,912 |
| 2016/05/17 | 85,900 | 87,300 | 85,500 | 87,300 | 4,222 |
| 2016/05/16 | 85,800 | 86,800 | 85,300 | 86,100 | 2,921 |
| 2016/05/13 | 85,900 | 86,000 | 84,300 | 85,700 | 3,245 |
| 2016/05/12 | 87,400 | 87,500 | 85,000 | 85,700 | 4,682 |
| 2016/05/11 | 86,400 | 87,400 | 86,200 | 87,300 | 4,212 |
| 2016/05/10 | 85,300 | 86,400 | 84,900 | 86,400 | 5,130 |
| 2016/05/09 | 84,100 | 85,400 | 83,900 | 84,800 | 2,244 |
| 2016/05/06 | 83,700 | 85,100 | 83,500 | 84,200 | 5,192 |
| 2016/05/02 | 84,000 | 84,000 | 82,800 | 83,600 | 4,602 |
| 2016/04/28 | 86,600 | 86,700 | 83,700 | 84,700 | 5,711 |
| 2016/04/27 | 86,300 | 87,500 | 86,100 | 86,700 | 4,499 |
| 2016/04/26 | 87,300 | 88,300 | 87,300 | 87,800 | 5,409 |
| 2016/04/25 | 86,400 | 88,400 | 85,900 | 88,100 | 7,067 |
| 2016/04/22 | 84,000 | 87,200 | 84,000 | 86,300 | 13,839 |
| 2016/04/21 | 83,500 | 84,600 | 83,200 | 84,200 | 4,822 |
| 2016/04/20 | 83,000 | 83,600 | 82,600 | 83,200 | 5,168 |
| 2016/04/19 | 82,800 | 83,000 | 82,400 | 82,400 | 2,014 |
| 2016/04/18 | 82,700 | 83,300 | 82,300 | 82,300 | 3,328 |
| 2016/04/15 | 83,800 | 83,900 | 83,100 | 83,400 | 2,919 |
| 2016/04/14 | 83,200 | 83,800 | 83,100 | 83,800 | 5,391 |
| 2016/04/13 | 83,500 | 83,700 | 82,600 | 83,700 | 4,354 |
| 2016/04/12 | 82,400 | 83,400 | 82,300 | 82,900 | 5,465 |
| 2016/04/11 | 82,200 | 83,100 | 80,600 | 82,600 | 9,707 |
| 2016/04/08 | 82,500 | 83,200 | 81,800 | 82,600 | 12,394 |
| 2016/04/07 | 82,200 | 82,600 | 81,100 | 82,500 | 8,079 |
| 2016/04/06 | 82,000 | 82,400 | 80,900 | 81,800 | 5,586 |
| 2016/04/05 | 82,700 | 83,700 | 81,600 | 82,000 | 8,578 |
| 2016/04/04 | 81,400 | 82,700 | 81,300 | 82,400 | 8,696 |
| 2016/04/01 | 82,600 | 82,800 | 81,400 | 81,800 | 9,190 |
| 2016/03/31 | 82,600 | 83,100 | 82,400 | 83,100 | 9,631 |
| 2016/03/30 | 81,900 | 82,700 | 81,200 | 82,300 | 5,577 |
| 2016/03/29 | 80,800 | 81,900 | 80,700 | 81,600 | 4,555 |
| 2016/03/28 | 82,800 | 82,900 | 82,000 | 82,500 | 4,793 |
| 2016/03/25 | 82,700 | 83,000 | 81,800 | 82,200 | 3,352 |
| 2016/03/24 | 83,100 | 83,300 | 81,500 | 82,700 | 9,576 |
| 2016/03/23 | 84,200 | 84,500 | 83,000 | 83,200 | 8,829 |
| 2016/03/22 | 83,500 | 84,500 | 82,500 | 84,500 | 13,263 |
| 2016/03/18 | 84,000 | 84,500 | 82,200 | 83,500 | 50,515 |
| 2016/03/17 | 85,000 | 85,200 | 84,100 | 84,500 | 6,691 |
| 2016/03/16 | 85,300 | 85,300 | 84,400 | 84,800 | 5,661 |
| 2016/03/15 | 85,200 | 85,500 | 84,700 | 84,900 | 7,757 |
| 2016/03/14 | 85,800 | 86,000 | 84,600 | 84,800 | 5,997 |
| 2016/03/11 | 84,400 | 85,700 | 84,400 | 85,500 | 11,135 |
| 2016/03/10 | 85,700 | 85,700 | 84,700 | 84,900 | 7,839 |
| 2016/03/09 | 88,500 | 88,600 | 84,900 | 85,500 | 14,766 |
| 2016/03/08 | 86,900 | 88,400 | 86,900 | 88,000 | 6,150 |
| 2016/03/07 | 86,800 | 87,800 | 86,000 | 87,800 | 10,092 |
| 2016/03/04 | 89,000 | 89,000 | 85,700 | 86,800 | 9,769 |
| 2016/03/03 | 90,000 | 90,000 | 87,700 | 88,000 | 6,811 |
| 2016/03/02 | 89,600 | 90,000 | 88,100 | 89,600 | 9,905 |
| 2016/03/01 | 90,400 | 90,800 | 88,900 | 89,700 | 11,282 |
| 2016/02/29 | 90,000 | 91,000 | 89,400 | 90,800 | 10,873 |
| 2016/02/26 | 89,200 | 90,500 | 88,700 | 89,700 | 11,819 |
| 2016/02/25 | 88,000 | 89,800 | 87,900 | 89,400 | 10,486 |
| 2016/02/24 | 85,800 | 88,900 | 85,800 | 88,000 | 14,433 |
| 2016/02/23 | 86,600 | 87,400 | 85,700 | 86,300 | 7,523 |
| 2016/02/22 | 85,000 | 87,400 | 84,900 | 86,600 | 7,879 |
| 2016/02/19 | 84,000 | 85,700 | 83,500 | 85,700 | 7,487 |
| 2016/02/18 | 83,700 | 85,200 | 83,600 | 84,200 | 7,021 |
| 2016/02/17 | 84,600 | 85,300 | 82,400 | 83,200 | 6,896 |
| 2016/02/16 | 81,900 | 85,900 | 81,500 | 85,400 | 12,297 |
| 2016/02/15 | 81,800 | 83,400 | 81,300 | 82,000 | 7,430 |
| 2016/02/12 | 77,900 | 79,600 | 76,900 | 78,400 | 11,680 |
| 2016/02/10 | 81,800 | 82,500 | 78,000 | 80,000 | 8,458 |
| 2016/02/09 | 84,000 | 84,700 | 81,700 | 81,700 | 10,157 |
| 2016/02/08 | 83,300 | 84,300 | 82,700 | 84,100 | 5,605 |
| 2016/02/05 | 85,000 | 85,400 | 83,300 | 83,700 | 9,660 |
| 2016/02/04 | 85,000 | 85,800 | 83,500 | 84,700 | 10,573 |
| 2016/02/03 | 82,300 | 85,200 | 81,400 | 84,600 | 13,265 |
| 2016/02/02 | 82,900 | 82,900 | 81,400 | 82,800 | 8,151 |
| 2016/02/01 | 84,500 | 85,900 | 82,500 | 82,700 | 10,215 |
| 2016/01/29 | 76,800 | 82,000 | 76,400 | 81,500 | 8,652 |
| 2016/01/28 | 77,600 | 77,700 | 76,300 | 77,100 | 2,635 |
| 2016/01/27 | 77,000 | 77,500 | 75,700 | 77,500 | 4,526 |
| 2016/01/26 | 75,300 | 76,500 | 74,700 | 76,300 | 3,172 |
| 2016/01/25 | 74,600 | 76,600 | 74,000 | 75,800 | 5,084 |
| 2016/01/22 | 74,000 | 74,600 | 73,200 | 73,800 | 7,805 |
| 2016/01/21 | 75,000 | 75,300 | 73,100 | 74,000 | 6,102 |
| 2016/01/20 | 77,200 | 77,400 | 75,300 | 75,600 | 5,898 |
| 2016/01/19 | 78,800 | 78,800 | 76,800 | 77,100 | 5,216 |
| 2016/01/18 | 77,600 | 78,900 | 77,200 | 78,200 | 3,079 |
| 2016/01/15 | 78,300 | 79,300 | 77,900 | 78,900 | 5,116 |
| 2016/01/14 | 77,000 | 79,600 | 76,500 | 78,500 | 3,882 |
| 2016/01/13 | 77,800 | 79,500 | 77,700 | 78,200 | 3,556 |
| 2016/01/12 | 78,800 | 79,000 | 77,000 | 77,100 | 4,480 |
| 2016/01/08 | 80,400 | 81,400 | 79,800 | 80,100 | 2,622 |
| 2016/01/07 | 82,000 | 82,000 | 80,500 | 81,000 | 3,586 |
| 2016/01/06 | 82,200 | 83,100 | 81,900 | 82,200 | 3,080 |
| 2016/01/05 | 82,100 | 82,500 | 80,900 | 82,300 | 4,834 |
| 2016/01/04 | 84,400 | 84,800 | 82,100 | 83,300 | 5,499 |