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 |
|---|---|---|---|---|---|
| 2017/12/29 | 81,700 | 82,200 | 81,100 | 82,200 | 2,553 |
| 2017/12/28 | 82,100 | 82,400 | 81,700 | 82,000 | 2,250 |
| 2017/12/27 | 80,900 | 82,500 | 80,800 | 82,500 | 3,054 |
| 2017/12/26 | 80,500 | 80,800 | 80,500 | 80,800 | 1,934 |
| 2017/12/25 | 80,100 | 81,100 | 80,100 | 80,800 | 1,974 |
| 2017/12/22 | 80,400 | 80,700 | 80,000 | 80,100 | 4,042 |
| 2017/12/21 | 80,400 | 81,100 | 80,400 | 80,800 | 1,934 |
| 2017/12/20 | 80,600 | 80,600 | 80,200 | 80,300 | 2,919 |
| 2017/12/19 | 81,100 | 81,400 | 80,500 | 80,900 | 3,148 |
| 2017/12/18 | 80,400 | 81,000 | 80,200 | 80,900 | 4,033 |
| 2017/12/15 | 80,900 | 81,400 | 80,600 | 80,600 | 4,487 |
| 2017/12/14 | 80,700 | 82,000 | 80,700 | 80,800 | 4,415 |
| 2017/12/13 | 80,600 | 80,900 | 80,400 | 80,700 | 3,979 |
| 2017/12/12 | 80,600 | 80,800 | 80,200 | 80,400 | 4,478 |
| 2017/12/11 | 80,900 | 81,100 | 80,400 | 80,400 | 4,152 |
| 2017/12/08 | 80,400 | 81,200 | 80,400 | 80,900 | 4,240 |
| 2017/12/07 | 81,400 | 81,400 | 80,700 | 81,100 | 1,390 |
| 2017/12/06 | 80,800 | 81,400 | 80,500 | 81,400 | 2,059 |
| 2017/12/05 | 81,100 | 81,400 | 80,300 | 80,600 | 3,453 |
| 2017/12/04 | 81,900 | 82,200 | 81,200 | 81,400 | 2,664 |
| 2017/12/01 | 82,900 | 82,900 | 81,900 | 82,200 | 3,226 |
| 2017/11/30 | 82,500 | 83,000 | 82,000 | 83,000 | 5,696 |
| 2017/11/29 | 82,300 | 82,600 | 82,200 | 82,200 | 3,477 |
| 2017/11/28 | 81,600 | 82,400 | 81,500 | 82,400 | 3,093 |
| 2017/11/27 | 81,900 | 82,200 | 81,300 | 81,500 | 2,215 |
| 2017/11/24 | 82,000 | 82,300 | 81,800 | 82,100 | 2,342 |
| 2017/11/22 | 82,500 | 82,900 | 81,800 | 81,800 | 3,935 |
| 2017/11/21 | 81,500 | 82,800 | 81,200 | 82,500 | 6,936 |
| 2017/11/20 | 79,400 | 81,500 | 79,400 | 81,300 | 7,548 |
| 2017/11/17 | 79,700 | 79,800 | 78,900 | 79,400 | 5,693 |
| 2017/11/16 | 79,500 | 79,700 | 79,300 | 79,500 | 2,892 |
| 2017/11/15 | 79,500 | 79,700 | 78,600 | 79,700 | 3,863 |
| 2017/11/14 | 79,600 | 79,700 | 78,800 | 79,500 | 4,273 |
| 2017/11/13 | 78,300 | 79,700 | 78,300 | 79,000 | 5,410 |
| 2017/11/10 | 78,300 | 78,600 | 78,200 | 78,300 | 3,237 |
| 2017/11/09 | 78,700 | 78,700 | 78,000 | 78,100 | 3,210 |
| 2017/11/08 | 78,600 | 78,900 | 78,400 | 78,500 | 2,719 |
| 2017/11/07 | 78,400 | 78,700 | 78,300 | 78,700 | 1,871 |
| 2017/11/06 | 78,700 | 78,700 | 78,000 | 78,200 | 2,667 |
| 2017/11/02 | 78,100 | 78,900 | 78,100 | 78,700 | 2,800 |
| 2017/11/01 | 78,400 | 78,500 | 78,100 | 78,100 | 2,688 |
| 2017/10/31 | 78,700 | 78,700 | 78,100 | 78,600 | 4,695 |
| 2017/10/30 | 78,500 | 78,600 | 78,100 | 78,300 | 3,807 |
| 2017/10/27 | 78,500 | 78,700 | 78,200 | 78,500 | 4,192 |
| 2017/10/26 | 78,500 | 78,800 | 78,200 | 78,500 | 3,919 |
| 2017/10/25 | 79,200 | 79,200 | 78,300 | 78,300 | 3,800 |
| 2017/10/24 | 78,900 | 79,300 | 78,600 | 79,200 | 3,520 |
| 2017/10/23 | 79,300 | 79,500 | 78,600 | 79,100 | 2,795 |
| 2017/10/20 | 79,500 | 79,600 | 79,100 | 79,300 | 2,752 |
| 2017/10/19 | 79,300 | 79,700 | 79,100 | 79,600 | 3,409 |
| 2017/10/18 | 79,400 | 79,500 | 78,700 | 79,100 | 3,796 |
| 2017/10/17 | 79,300 | 79,400 | 78,800 | 79,400 | 3,573 |
| 2017/10/16 | 79,100 | 79,400 | 78,800 | 79,300 | 1,827 |
| 2017/10/13 | 79,500 | 79,600 | 78,500 | 79,100 | 4,099 |
| 2017/10/12 | 80,300 | 80,300 | 79,400 | 79,500 | 3,232 |
| 2017/10/11 | 79,900 | 80,400 | 79,800 | 80,300 | 4,109 |
| 2017/10/10 | 80,200 | 80,300 | 79,400 | 79,900 | 3,195 |
| 2017/10/06 | 80,100 | 80,700 | 80,000 | 80,200 | 4,264 |
| 2017/10/05 | 79,700 | 80,500 | 79,700 | 80,100 | 3,250 |
| 2017/10/04 | 80,100 | 80,200 | 79,700 | 80,000 | 3,494 |
| 2017/10/03 | 80,000 | 80,200 | 79,700 | 79,800 | 5,150 |
| 2017/10/02 | 79,800 | 79,900 | 79,000 | 79,600 | 5,419 |
| 2017/09/29 | 79,900 | 79,900 | 79,000 | 79,400 | 3,884 |
| 2017/09/28 | 79,400 | 79,700 | 79,000 | 79,600 | 4,912 |
| 2017/09/27 | 79,100 | 80,100 | 79,100 | 79,400 | 3,974 |
| 2017/09/26 | 80,800 | 81,500 | 80,800 | 81,500 | 4,746 |
| 2017/09/25 | 80,700 | 81,200 | 80,500 | 81,000 | 3,283 |
| 2017/09/22 | 81,400 | 81,400 | 80,500 | 80,800 | 2,950 |
| 2017/09/21 | 82,100 | 82,200 | 81,000 | 81,000 | 3,537 |
| 2017/09/20 | 82,300 | 82,400 | 81,600 | 82,100 | 3,989 |
| 2017/09/19 | 81,800 | 82,300 | 81,500 | 82,100 | 4,797 |
| 2017/09/15 | 80,900 | 81,500 | 80,700 | 81,200 | 3,688 |
| 2017/09/14 | 81,700 | 81,800 | 80,700 | 80,800 | 3,778 |
| 2017/09/13 | 80,900 | 81,500 | 80,500 | 81,500 | 2,010 |
| 2017/09/12 | 80,400 | 81,100 | 80,400 | 80,700 | 2,018 |
| 2017/09/11 | 81,000 | 81,100 | 80,200 | 80,200 | 1,893 |
| 2017/09/08 | 80,500 | 81,500 | 80,500 | 80,800 | 3,173 |
| 2017/09/07 | 81,500 | 81,500 | 80,700 | 81,200 | 1,390 |
| 2017/09/06 | 81,400 | 81,400 | 80,200 | 80,900 | 2,295 |
| 2017/09/05 | 82,300 | 82,600 | 80,900 | 80,900 | 2,929 |
| 2017/09/04 | 82,500 | 82,500 | 81,800 | 82,400 | 2,225 |
| 2017/09/01 | 82,300 | 83,100 | 82,000 | 82,500 | 3,498 |
| 2017/08/31 | 83,100 | 83,300 | 82,300 | 82,300 | 3,664 |
| 2017/08/30 | 83,300 | 83,400 | 82,700 | 83,100 | 2,959 |
| 2017/08/29 | 82,700 | 83,200 | 82,700 | 83,100 | 2,214 |
| 2017/08/28 | 82,600 | 83,100 | 82,300 | 83,100 | 1,800 |
| 2017/08/25 | 82,900 | 82,900 | 82,200 | 82,200 | 1,496 |
| 2017/08/24 | 83,000 | 83,200 | 82,800 | 83,100 | 1,123 |
| 2017/08/23 | 83,000 | 83,400 | 82,900 | 83,200 | 761 |
| 2017/08/22 | 83,000 | 83,300 | 82,800 | 83,100 | 989 |
| 2017/08/21 | 83,000 | 83,200 | 82,700 | 83,000 | 1,018 |
| 2017/08/18 | 82,700 | 83,200 | 82,500 | 83,000 | 2,225 |
| 2017/08/17 | 81,400 | 83,100 | 81,000 | 82,800 | 4,794 |
| 2017/08/16 | 80,900 | 81,600 | 80,600 | 81,000 | 1,673 |
| 2017/08/15 | 80,800 | 81,000 | 80,200 | 80,500 | 3,119 |
| 2017/08/14 | 81,600 | 81,800 | 80,700 | 81,100 | 3,392 |
| 2017/08/10 | 82,700 | 82,700 | 81,900 | 82,100 | 1,702 |
| 2017/08/09 | 82,600 | 83,000 | 82,100 | 82,400 | 2,081 |
| 2017/08/08 | 82,400 | 82,800 | 81,800 | 82,800 | 1,695 |
| 2017/08/07 | 82,500 | 82,700 | 82,000 | 82,100 | 2,312 |
| 2017/08/04 | 82,600 | 82,700 | 82,200 | 82,400 | 1,853 |
| 2017/08/03 | 82,000 | 82,500 | 81,800 | 82,500 | 1,048 |
| 2017/08/02 | 81,700 | 82,700 | 81,400 | 82,200 | 4,590 |
| 2017/08/01 | 82,200 | 82,500 | 81,100 | 81,700 | 2,743 |
| 2017/07/31 | 81,100 | 82,300 | 80,800 | 82,100 | 5,078 |
| 2017/07/28 | 80,600 | 81,500 | 80,500 | 81,000 | 4,857 |
| 2017/07/27 | 80,400 | 80,900 | 80,200 | 80,500 | 3,101 |
| 2017/07/26 | 80,000 | 80,500 | 79,700 | 80,400 | 4,003 |
| 2017/07/25 | 79,600 | 80,300 | 79,400 | 79,800 | 3,711 |
| 2017/07/24 | 79,600 | 79,800 | 79,300 | 79,600 | 2,086 |
| 2017/07/21 | 79,800 | 80,700 | 79,100 | 79,200 | 7,003 |
| 2017/07/20 | 79,500 | 80,500 | 79,400 | 80,000 | 5,059 |
| 2017/07/19 | 78,700 | 79,400 | 78,400 | 79,100 | 4,442 |
| 2017/07/18 | 78,800 | 79,200 | 78,600 | 78,800 | 5,638 |
| 2017/07/14 | 80,300 | 80,400 | 78,500 | 78,500 | 5,753 |
| 2017/07/13 | 79,300 | 80,300 | 79,200 | 80,300 | 6,081 |
| 2017/07/12 | 79,800 | 80,100 | 78,800 | 79,500 | 4,577 |
| 2017/07/11 | 81,800 | 81,800 | 79,400 | 79,500 | 5,166 |
| 2017/07/10 | 81,800 | 82,500 | 80,300 | 80,500 | 4,651 |
| 2017/07/07 | 82,600 | 82,600 | 81,500 | 81,800 | 3,634 |
| 2017/07/06 | 81,400 | 82,600 | 81,000 | 82,600 | 3,783 |
| 2017/07/05 | 81,300 | 81,700 | 80,300 | 81,200 | 3,245 |
| 2017/07/04 | 83,000 | 83,200 | 81,500 | 81,500 | 2,345 |
| 2017/07/03 | 82,900 | 83,400 | 82,600 | 82,600 | 1,972 |
| 2017/06/30 | 82,900 | 83,200 | 82,500 | 83,000 | 4,268 |
| 2017/06/29 | 82,400 | 83,300 | 82,400 | 83,200 | 2,985 |
| 2017/06/28 | 82,700 | 83,000 | 82,200 | 82,400 | 2,018 |
| 2017/06/27 | 82,400 | 83,000 | 82,100 | 82,700 | 1,646 |
| 2017/06/26 | 83,100 | 83,100 | 82,300 | 82,400 | 1,341 |
| 2017/06/23 | 83,100 | 83,300 | 82,800 | 82,800 | 1,752 |
| 2017/06/22 | 82,900 | 83,400 | 82,600 | 83,200 | 2,332 |
| 2017/06/21 | 82,900 | 83,500 | 82,600 | 83,000 | 3,197 |
| 2017/06/20 | 83,000 | 83,000 | 82,300 | 82,500 | 2,152 |
| 2017/06/19 | 82,700 | 83,100 | 82,100 | 82,700 | 2,844 |
| 2017/06/16 | 83,500 | 84,000 | 82,800 | 82,800 | 5,346 |
| 2017/06/15 | 82,700 | 84,000 | 82,700 | 83,500 | 6,111 |
| 2017/06/14 | 82,900 | 83,200 | 81,900 | 82,800 | 4,586 |
| 2017/06/13 | 83,500 | 83,600 | 82,800 | 82,900 | 3,245 |
| 2017/06/12 | 83,000 | 83,800 | 82,900 | 83,400 | 2,541 |
| 2017/06/09 | 83,700 | 83,700 | 80,800 | 82,800 | 3,650 |
| 2017/06/08 | 83,300 | 83,900 | 83,000 | 83,600 | 3,239 |
| 2017/06/07 | 83,500 | 83,700 | 83,200 | 83,500 | 2,822 |
| 2017/06/06 | 83,500 | 83,500 | 83,100 | 83,500 | 2,453 |
| 2017/06/05 | 83,300 | 83,600 | 83,000 | 83,100 | 2,584 |
| 2017/06/02 | 83,300 | 83,500 | 82,500 | 83,000 | 2,513 |
| 2017/06/01 | 82,800 | 83,600 | 82,700 | 83,300 | 3,282 |
| 2017/05/31 | 82,600 | 82,800 | 82,100 | 82,700 | 1,821 |
| 2017/05/30 | 81,600 | 82,600 | 81,600 | 82,200 | 2,882 |
| 2017/05/29 | 82,300 | 82,300 | 81,400 | 81,900 | 1,433 |
| 2017/05/26 | 82,200 | 82,500 | 82,100 | 82,300 | 1,137 |
| 2017/05/25 | 81,900 | 82,500 | 81,600 | 82,200 | 3,249 |
| 2017/05/24 | 81,800 | 82,300 | 81,500 | 81,800 | 2,888 |
| 2017/05/23 | 81,200 | 81,700 | 80,800 | 81,700 | 1,862 |
| 2017/05/22 | 81,600 | 81,800 | 80,700 | 81,100 | 2,186 |
| 2017/05/19 | 82,100 | 82,200 | 81,600 | 81,800 | 1,662 |
| 2017/05/18 | 81,200 | 82,400 | 81,100 | 82,400 | 2,388 |
| 2017/05/17 | 81,200 | 81,800 | 81,100 | 81,300 | 1,223 |
| 2017/05/16 | 80,800 | 81,600 | 80,600 | 81,200 | 1,970 |
| 2017/05/15 | 81,800 | 82,100 | 80,800 | 80,800 | 1,630 |
| 2017/05/12 | 82,100 | 82,100 | 81,100 | 81,300 | 1,831 |
| 2017/05/11 | 82,000 | 82,200 | 81,600 | 81,600 | 2,509 |
| 2017/05/10 | 81,100 | 81,800 | 80,600 | 81,800 | 4,611 |
| 2017/05/09 | 81,000 | 81,900 | 80,900 | 81,500 | 4,240 |
| 2017/05/08 | 79,900 | 81,000 | 79,900 | 81,000 | 4,428 |
| 2017/05/02 | 79,800 | 80,300 | 79,800 | 80,000 | 1,854 |
| 2017/05/01 | 80,000 | 80,200 | 79,600 | 79,800 | 2,007 |
| 2017/04/28 | 80,200 | 80,200 | 79,900 | 80,100 | 2,278 |
| 2017/04/27 | 80,000 | 80,200 | 79,700 | 80,200 | 3,620 |
| 2017/04/26 | 79,100 | 80,100 | 78,900 | 80,000 | 4,832 |
| 2017/04/25 | 79,200 | 79,200 | 78,300 | 78,800 | 2,988 |
| 2017/04/24 | 80,400 | 80,400 | 79,200 | 79,200 | 1,985 |
| 2017/04/21 | 80,700 | 80,800 | 79,500 | 79,500 | 2,238 |
| 2017/04/20 | 80,200 | 81,000 | 80,000 | 80,800 | 2,759 |
| 2017/04/19 | 79,700 | 80,500 | 79,300 | 79,900 | 2,308 |
| 2017/04/18 | 79,600 | 79,800 | 78,700 | 79,500 | 2,429 |
| 2017/04/17 | 78,000 | 79,500 | 78,000 | 79,300 | 2,356 |
| 2017/04/14 | 78,800 | 79,000 | 77,900 | 77,900 | 3,605 |
| 2017/04/13 | 79,100 | 79,200 | 78,600 | 79,100 | 2,686 |
| 2017/04/12 | 79,300 | 79,700 | 78,700 | 79,100 | 4,231 |
| 2017/04/11 | 79,200 | 80,000 | 79,100 | 79,700 | 2,776 |
| 2017/04/10 | 80,400 | 80,500 | 79,400 | 79,500 | 2,548 |
| 2017/04/07 | 79,700 | 80,500 | 79,400 | 79,800 | 3,923 |
| 2017/04/06 | 80,200 | 80,200 | 79,400 | 80,200 | 4,463 |
| 2017/04/05 | 80,500 | 80,500 | 79,700 | 80,000 | 2,847 |
| 2017/04/04 | 80,400 | 80,800 | 79,800 | 80,000 | 2,790 |
| 2017/04/03 | 80,800 | 80,800 | 80,200 | 80,500 | 2,809 |
| 2017/03/31 | 81,100 | 81,700 | 80,600 | 81,700 | 5,215 |
| 2017/03/30 | 80,900 | 81,300 | 80,600 | 81,000 | 5,792 |
| 2017/03/29 | 81,400 | 81,400 | 80,500 | 80,800 | 3,835 |
| 2017/03/28 | 83,100 | 83,100 | 82,700 | 83,000 | 4,386 |
| 2017/03/27 | 82,800 | 83,000 | 82,400 | 82,700 | 4,397 |
| 2017/03/24 | 82,800 | 83,300 | 82,500 | 82,700 | 3,889 |
| 2017/03/23 | 83,100 | 83,400 | 82,500 | 82,800 | 5,929 |
| 2017/03/22 | 83,300 | 84,200 | 83,000 | 83,200 | 6,843 |
| 2017/03/21 | 84,100 | 84,300 | 83,300 | 83,400 | 6,898 |
| 2017/03/17 | 82,700 | 84,400 | 82,700 | 84,100 | 14,989 |
| 2017/03/16 | 81,100 | 82,700 | 81,000 | 82,700 | 5,648 |
| 2017/03/15 | 80,600 | 81,300 | 80,600 | 81,200 | 6,204 |
| 2017/03/14 | 81,000 | 81,300 | 80,500 | 81,200 | 3,485 |
| 2017/03/13 | 81,000 | 81,500 | 80,400 | 80,900 | 4,059 |
| 2017/03/10 | 81,200 | 81,200 | 80,600 | 80,700 | 4,290 |
| 2017/03/09 | 81,400 | 81,700 | 80,800 | 81,300 | 5,825 |
| 2017/03/08 | 81,500 | 81,600 | 81,100 | 81,100 | 2,429 |
| 2017/03/07 | 82,000 | 82,100 | 81,200 | 81,700 | 4,643 |
| 2017/03/06 | 82,000 | 82,600 | 81,900 | 82,300 | 2,645 |
| 2017/03/03 | 82,000 | 82,600 | 81,900 | 82,000 | 1,832 |
| 2017/03/02 | 82,500 | 82,700 | 81,700 | 82,400 | 4,469 |
| 2017/03/01 | 83,500 | 83,700 | 82,800 | 82,900 | 3,825 |
| 2017/02/28 | 83,400 | 83,800 | 83,200 | 83,500 | 3,167 |
| 2017/02/27 | 83,500 | 83,700 | 82,600 | 83,400 | 4,800 |
| 2017/02/24 | 83,000 | 83,800 | 82,900 | 83,800 | 4,474 |
| 2017/02/23 | 82,000 | 83,100 | 81,900 | 83,000 | 2,566 |
| 2017/02/22 | 81,600 | 82,200 | 81,100 | 82,000 | 3,244 |
| 2017/02/21 | 81,200 | 81,800 | 80,900 | 81,700 | 3,012 |
| 2017/02/20 | 81,000 | 81,200 | 80,400 | 81,100 | 3,817 |
| 2017/02/17 | 81,000 | 81,300 | 80,600 | 81,000 | 3,615 |
| 2017/02/16 | 81,400 | 81,700 | 80,900 | 81,000 | 3,005 |
| 2017/02/15 | 81,000 | 81,500 | 80,900 | 81,500 | 3,805 |
| 2017/02/14 | 80,600 | 81,300 | 80,300 | 80,800 | 3,268 |
| 2017/02/13 | 81,300 | 81,300 | 80,200 | 80,200 | 2,867 |
| 2017/02/10 | 81,400 | 81,400 | 80,800 | 81,000 | 1,633 |
| 2017/02/09 | 80,600 | 81,400 | 80,600 | 80,900 | 3,408 |
| 2017/02/08 | 81,400 | 81,400 | 80,400 | 80,500 | 3,558 |
| 2017/02/07 | 81,000 | 81,700 | 80,500 | 81,500 | 4,890 |
| 2017/02/06 | 81,300 | 81,500 | 80,800 | 81,300 | 3,605 |
| 2017/02/03 | 80,900 | 81,800 | 80,700 | 81,100 | 4,327 |
| 2017/02/02 | 81,100 | 81,300 | 80,300 | 80,900 | 7,011 |
| 2017/02/01 | 82,100 | 82,300 | 81,200 | 81,300 | 4,039 |
| 2017/01/31 | 82,700 | 83,000 | 82,200 | 82,600 | 4,636 |
| 2017/01/30 | 83,300 | 83,300 | 82,700 | 82,900 | 5,185 |
| 2017/01/27 | 82,600 | 83,300 | 82,600 | 83,300 | 2,225 |
| 2017/01/26 | 83,100 | 83,200 | 82,500 | 82,900 | 3,552 |
| 2017/01/25 | 83,200 | 83,200 | 82,600 | 83,100 | 1,918 |
| 2017/01/24 | 83,200 | 83,500 | 82,700 | 82,900 | 2,681 |
| 2017/01/23 | 83,400 | 83,400 | 82,800 | 83,200 | 2,536 |
| 2017/01/20 | 82,700 | 83,500 | 82,200 | 83,500 | 2,223 |
| 2017/01/19 | 82,500 | 83,000 | 82,300 | 82,900 | 1,946 |
| 2017/01/18 | 81,100 | 82,700 | 81,100 | 82,600 | 3,248 |
| 2017/01/17 | 81,200 | 82,100 | 81,000 | 81,300 | 4,908 |
| 2017/01/16 | 81,800 | 81,800 | 80,900 | 81,300 | 3,142 |
| 2017/01/13 | 81,500 | 82,200 | 81,500 | 81,900 | 4,000 |
| 2017/01/12 | 82,400 | 82,500 | 81,700 | 81,800 | 4,680 |
| 2017/01/11 | 81,300 | 83,200 | 81,300 | 82,400 | 4,969 |
| 2017/01/10 | 82,100 | 82,200 | 81,400 | 81,900 | 4,202 |
| 2017/01/06 | 81,600 | 83,300 | 81,200 | 82,200 | 6,985 |
| 2017/01/05 | 79,400 | 81,800 | 79,300 | 81,800 | 7,322 |
| 2017/01/04 | 78,300 | 79,400 | 77,900 | 79,400 | 6,352 |