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 |
|---|---|---|---|---|---|
| 2018/12/28 | 81,300 | 82,200 | 81,200 | 82,100 | 3,441 |
| 2018/12/27 | 81,900 | 82,700 | 81,200 | 81,300 | 5,786 |
| 2018/12/26 | 81,100 | 81,900 | 80,600 | 81,900 | 8,041 |
| 2018/12/25 | 76,800 | 82,300 | 76,500 | 81,800 | 9,168 |
| 2018/12/21 | 84,000 | 84,200 | 82,800 | 82,800 | 12,495 |
| 2018/12/20 | 83,900 | 84,300 | 83,100 | 83,500 | 8,722 |
| 2018/12/19 | 85,000 | 85,300 | 84,100 | 84,200 | 9,538 |
| 2018/12/18 | 85,200 | 85,200 | 84,300 | 84,300 | 7,509 |
| 2018/12/17 | 84,900 | 85,300 | 84,600 | 85,300 | 5,415 |
| 2018/12/14 | 84,600 | 85,400 | 84,600 | 85,000 | 7,933 |
| 2018/12/13 | 84,800 | 85,400 | 84,600 | 85,400 | 2,537 |
| 2018/12/12 | 84,500 | 85,200 | 84,300 | 84,900 | 7,977 |
| 2018/12/11 | 85,100 | 85,300 | 84,500 | 84,700 | 6,062 |
| 2018/12/10 | 86,000 | 86,200 | 85,400 | 85,400 | 3,635 |
| 2018/12/07 | 85,500 | 86,300 | 85,300 | 86,000 | 4,063 |
| 2018/12/06 | 85,600 | 85,700 | 85,000 | 85,500 | 4,739 |
| 2018/12/05 | 86,300 | 86,500 | 85,400 | 85,800 | 5,012 |
| 2018/12/04 | 87,300 | 87,700 | 86,100 | 86,500 | 4,580 |
| 2018/12/03 | 86,700 | 89,100 | 86,700 | 87,300 | 6,060 |
| 2018/11/30 | 87,700 | 88,100 | 86,000 | 86,700 | 6,584 |
| 2018/11/29 | 86,400 | 88,300 | 86,400 | 87,500 | 9,152 |
| 2018/11/28 | 87,300 | 87,400 | 85,800 | 85,900 | 8,735 |
| 2018/11/27 | 88,500 | 88,600 | 86,800 | 87,300 | 5,590 |
| 2018/11/26 | 88,900 | 89,200 | 88,200 | 88,600 | 2,388 |
| 2018/11/22 | 88,900 | 89,500 | 88,800 | 89,000 | 3,209 |
| 2018/11/21 | 88,800 | 89,000 | 88,500 | 88,800 | 2,487 |
| 2018/11/20 | 89,500 | 89,600 | 88,500 | 88,900 | 4,878 |
| 2018/11/19 | 89,400 | 89,600 | 89,000 | 89,200 | 3,121 |
| 2018/11/16 | 90,800 | 90,900 | 89,000 | 89,500 | 4,435 |
| 2018/11/15 | 89,200 | 90,800 | 88,800 | 90,800 | 4,350 |
| 2018/11/14 | 90,000 | 90,200 | 89,000 | 89,300 | 2,553 |
| 2018/11/13 | 89,900 | 90,400 | 88,800 | 89,600 | 3,433 |
| 2018/11/12 | 89,600 | 90,600 | 89,500 | 90,000 | 4,533 |
| 2018/11/09 | 90,700 | 91,000 | 89,300 | 89,500 | 4,076 |
| 2018/11/08 | 90,700 | 91,700 | 90,300 | 90,700 | 4,269 |
| 2018/11/07 | 89,400 | 90,800 | 89,300 | 90,700 | 3,220 |
| 2018/11/06 | 88,800 | 89,500 | 88,600 | 89,300 | 2,031 |
| 2018/11/05 | 88,800 | 89,700 | 88,300 | 89,000 | 2,040 |
| 2018/11/02 | 87,900 | 89,600 | 87,900 | 89,100 | 4,444 |
| 2018/11/01 | 88,700 | 89,600 | 88,500 | 89,100 | 4,235 |
| 2018/10/31 | 88,700 | 89,000 | 88,000 | 88,500 | 5,999 |
| 2018/10/30 | 88,400 | 88,600 | 87,600 | 88,300 | 4,257 |
| 2018/10/29 | 88,500 | 89,300 | 88,000 | 88,400 | 2,002 |
| 2018/10/26 | 89,200 | 89,200 | 88,300 | 88,700 | 3,007 |
| 2018/10/25 | 88,900 | 89,300 | 88,400 | 88,800 | 3,156 |
| 2018/10/24 | 89,500 | 89,600 | 89,000 | 89,100 | 2,097 |
| 2018/10/23 | 89,300 | 89,800 | 89,300 | 89,500 | 3,359 |
| 2018/10/22 | 89,500 | 89,600 | 89,100 | 89,300 | 2,677 |
| 2018/10/19 | 89,600 | 89,600 | 89,000 | 89,200 | 4,038 |
| 2018/10/18 | 89,800 | 90,200 | 89,800 | 89,900 | 3,136 |
| 2018/10/17 | 90,300 | 90,300 | 89,600 | 89,900 | 2,280 |
| 2018/10/16 | 89,000 | 90,200 | 89,000 | 90,100 | 3,585 |
| 2018/10/15 | 89,400 | 89,600 | 88,600 | 88,800 | 4,838 |
| 2018/10/12 | 89,900 | 90,500 | 89,300 | 89,300 | 5,589 |
| 2018/10/11 | 89,600 | 90,300 | 89,300 | 90,200 | 3,204 |
| 2018/10/10 | 90,300 | 90,700 | 90,000 | 90,400 | 2,384 |
| 2018/10/09 | 89,800 | 91,000 | 89,800 | 90,300 | 3,920 |
| 2018/10/05 | 90,500 | 90,500 | 89,400 | 89,800 | 3,748 |
| 2018/10/04 | 91,000 | 91,600 | 90,500 | 90,800 | 3,659 |
| 2018/10/03 | 90,900 | 91,200 | 90,600 | 90,900 | 2,845 |
| 2018/10/02 | 90,000 | 91,200 | 89,900 | 90,900 | 3,213 |
| 2018/10/01 | 89,500 | 90,400 | 89,500 | 89,900 | 1,973 |
| 2018/09/28 | 90,200 | 90,700 | 89,600 | 89,800 | 5,006 |
| 2018/09/27 | 89,600 | 90,100 | 88,600 | 90,100 | 3,617 |
| 2018/09/26 | 88,700 | 89,900 | 88,700 | 89,500 | 5,116 |
| 2018/09/25 | 90,000 | 90,900 | 89,900 | 90,900 | 6,012 |
| 2018/09/21 | 90,400 | 90,800 | 90,000 | 90,000 | 4,608 |
| 2018/09/20 | 90,300 | 91,000 | 90,100 | 90,500 | 2,773 |
| 2018/09/19 | 90,600 | 90,800 | 90,000 | 90,200 | 3,783 |
| 2018/09/18 | 90,700 | 90,900 | 89,900 | 90,100 | 5,516 |
| 2018/09/14 | 90,800 | 91,300 | 90,600 | 90,800 | 3,996 |
| 2018/09/13 | 90,200 | 91,300 | 90,200 | 91,000 | 4,598 |
| 2018/09/12 | 90,200 | 90,300 | 89,600 | 90,200 | 5,708 |
| 2018/09/11 | 89,500 | 90,400 | 89,400 | 90,200 | 4,529 |
| 2018/09/10 | 90,000 | 90,300 | 89,100 | 89,200 | 3,318 |
| 2018/09/07 | 90,300 | 90,700 | 89,900 | 89,900 | 5,903 |
| 2018/09/06 | 89,800 | 90,400 | 89,800 | 90,400 | 3,479 |
| 2018/09/05 | 90,000 | 90,500 | 89,800 | 90,100 | 3,970 |
| 2018/09/04 | 89,900 | 90,600 | 89,700 | 90,000 | 3,944 |
| 2018/09/03 | 90,000 | 90,700 | 89,900 | 89,900 | 4,786 |
| 2018/08/31 | 89,300 | 90,000 | 89,300 | 90,000 | 6,037 |
| 2018/08/30 | 89,900 | 90,400 | 89,400 | 89,800 | 3,866 |
| 2018/08/29 | 89,200 | 89,900 | 88,900 | 89,500 | 4,829 |
| 2018/08/28 | 89,300 | 89,300 | 88,600 | 89,300 | 2,683 |
| 2018/08/27 | 89,500 | 89,700 | 89,100 | 89,100 | 2,482 |
| 2018/08/24 | 89,300 | 89,900 | 89,000 | 89,500 | 3,808 |
| 2018/08/23 | 89,200 | 89,600 | 88,700 | 89,300 | 2,490 |
| 2018/08/22 | 89,300 | 89,600 | 88,900 | 89,300 | 2,521 |
| 2018/08/21 | 89,700 | 89,900 | 89,100 | 89,500 | 2,294 |
| 2018/08/20 | 89,100 | 89,800 | 88,600 | 89,300 | 2,572 |
| 2018/08/17 | 89,600 | 89,800 | 88,900 | 89,000 | 3,221 |
| 2018/08/16 | 88,900 | 89,700 | 88,400 | 89,700 | 2,940 |
| 2018/08/15 | 90,000 | 90,300 | 88,600 | 89,000 | 4,687 |
| 2018/08/14 | 88,800 | 89,600 | 88,100 | 89,200 | 6,776 |
| 2018/08/13 | 89,000 | 89,400 | 88,600 | 88,800 | 3,082 |
| 2018/08/10 | 89,700 | 89,800 | 89,200 | 89,400 | 3,496 |
| 2018/08/09 | 90,300 | 90,500 | 89,200 | 89,600 | 4,859 |
| 2018/08/08 | 90,500 | 90,800 | 89,800 | 90,200 | 3,557 |
| 2018/08/07 | 90,100 | 91,000 | 90,000 | 90,600 | 2,818 |
| 2018/08/06 | 91,200 | 91,300 | 90,800 | 90,900 | 2,304 |
| 2018/08/03 | 90,800 | 91,200 | 90,600 | 91,200 | 2,207 |
| 2018/08/02 | 90,500 | 91,200 | 90,300 | 90,700 | 2,779 |
| 2018/08/01 | 90,600 | 91,700 | 90,400 | 90,400 | 4,692 |
| 2018/07/31 | 89,700 | 91,200 | 89,200 | 91,000 | 3,567 |
| 2018/07/30 | 91,300 | 91,400 | 89,400 | 89,700 | 8,085 |
| 2018/07/27 | 89,900 | 91,200 | 89,500 | 91,200 | 4,627 |
| 2018/07/26 | 89,900 | 90,100 | 89,200 | 90,100 | 2,775 |
| 2018/07/25 | 88,900 | 89,800 | 88,700 | 89,700 | 2,235 |
| 2018/07/24 | 89,800 | 90,300 | 89,000 | 89,000 | 2,984 |
| 2018/07/23 | 90,100 | 90,100 | 88,800 | 89,600 | 4,423 |
| 2018/07/20 | 90,100 | 90,300 | 89,700 | 90,200 | 2,942 |
| 2018/07/19 | 89,400 | 90,200 | 89,400 | 89,800 | 2,204 |
| 2018/07/18 | 89,700 | 90,000 | 89,100 | 89,300 | 3,240 |
| 2018/07/17 | 89,500 | 90,100 | 89,400 | 90,000 | 3,467 |
| 2018/07/13 | 89,500 | 90,000 | 89,200 | 89,500 | 2,609 |
| 2018/07/12 | 89,600 | 90,000 | 89,000 | 89,500 | 2,431 |
| 2018/07/11 | 88,900 | 89,600 | 88,400 | 89,400 | 4,086 |
| 2018/07/10 | 89,100 | 89,400 | 88,100 | 89,200 | 3,686 |
| 2018/07/09 | 87,800 | 89,800 | 87,800 | 89,100 | 3,428 |
| 2018/07/06 | 88,200 | 89,000 | 87,700 | 87,700 | 3,931 |
| 2018/07/05 | 88,100 | 88,300 | 87,500 | 88,300 | 2,946 |
| 2018/07/04 | 88,300 | 88,400 | 87,700 | 88,200 | 3,773 |
| 2018/07/03 | 88,100 | 89,400 | 88,000 | 88,400 | 3,527 |
| 2018/07/02 | 88,900 | 90,000 | 87,900 | 87,900 | 5,546 |
| 2018/06/29 | 89,600 | 90,500 | 88,800 | 89,100 | 6,748 |
| 2018/06/28 | 88,700 | 89,500 | 88,000 | 89,100 | 5,258 |
| 2018/06/27 | 89,400 | 89,600 | 88,300 | 89,100 | 4,849 |
| 2018/06/26 | 87,500 | 89,400 | 87,400 | 89,400 | 9,819 |
| 2018/06/25 | 87,500 | 87,700 | 87,000 | 87,500 | 3,531 |
| 2018/06/22 | 87,600 | 88,000 | 87,300 | 87,500 | 3,768 |
| 2018/06/21 | 87,000 | 87,600 | 86,800 | 87,200 | 3,292 |
| 2018/06/20 | 86,800 | 87,300 | 86,700 | 86,700 | 2,726 |
| 2018/06/19 | 86,900 | 87,200 | 86,400 | 87,100 | 3,206 |
| 2018/06/18 | 87,600 | 87,900 | 86,600 | 86,900 | 3,776 |
| 2018/06/15 | 86,400 | 87,300 | 86,400 | 87,300 | 6,385 |
| 2018/06/14 | 86,400 | 87,100 | 86,000 | 86,700 | 3,476 |
| 2018/06/13 | 86,800 | 87,000 | 86,700 | 86,700 | 1,478 |
| 2018/06/12 | 86,600 | 86,900 | 86,400 | 86,600 | 1,874 |
| 2018/06/11 | 86,500 | 87,200 | 86,300 | 86,700 | 1,263 |
| 2018/06/08 | 85,900 | 87,300 | 85,900 | 86,500 | 3,221 |
| 2018/06/07 | 86,800 | 87,000 | 86,200 | 86,500 | 3,033 |
| 2018/06/06 | 87,000 | 87,400 | 86,700 | 86,700 | 2,884 |
| 2018/06/05 | 86,600 | 86,700 | 86,100 | 86,700 | 2,598 |
| 2018/06/04 | 85,900 | 86,700 | 85,700 | 86,600 | 6,452 |
| 2018/06/01 | 87,500 | 87,500 | 86,500 | 86,500 | 2,724 |
| 2018/05/31 | 87,400 | 87,700 | 86,900 | 87,400 | 4,022 |
| 2018/05/30 | 87,000 | 87,500 | 86,700 | 87,500 | 4,541 |
| 2018/05/29 | 87,000 | 87,300 | 86,500 | 87,000 | 3,073 |
| 2018/05/28 | 87,100 | 87,600 | 86,900 | 86,900 | 2,471 |
| 2018/05/25 | 86,600 | 87,400 | 86,300 | 87,300 | 3,256 |
| 2018/05/24 | 87,600 | 87,600 | 86,400 | 86,400 | 4,009 |
| 2018/05/23 | 87,500 | 87,800 | 87,200 | 87,600 | 4,887 |
| 2018/05/22 | 87,400 | 87,800 | 87,200 | 87,500 | 2,987 |
| 2018/05/21 | 87,800 | 87,800 | 86,300 | 87,400 | 3,941 |
| 2018/05/18 | 87,300 | 87,800 | 86,900 | 87,800 | 5,805 |
| 2018/05/17 | 85,900 | 87,300 | 85,700 | 87,300 | 5,924 |
| 2018/05/16 | 87,000 | 87,800 | 86,000 | 86,000 | 7,250 |
| 2018/05/15 | 86,400 | 86,600 | 85,300 | 85,900 | 5,836 |
| 2018/05/14 | 86,800 | 87,000 | 86,200 | 86,500 | 3,682 |
| 2018/05/11 | 86,400 | 86,900 | 85,800 | 86,400 | 5,030 |
| 2018/05/10 | 85,100 | 85,800 | 84,800 | 85,700 | 5,821 |
| 2018/05/09 | 86,400 | 86,400 | 84,900 | 84,900 | 5,035 |
| 2018/05/08 | 85,500 | 86,800 | 85,200 | 86,100 | 7,829 |
| 2018/05/07 | 85,000 | 85,700 | 84,700 | 85,600 | 5,014 |
| 2018/05/02 | 85,100 | 85,600 | 84,800 | 84,900 | 3,738 |
| 2018/05/01 | 85,100 | 85,500 | 84,600 | 84,900 | 2,765 |
| 2018/04/27 | 84,400 | 85,200 | 84,300 | 85,200 | 4,011 |
| 2018/04/26 | 84,900 | 84,900 | 84,200 | 84,400 | 2,041 |
| 2018/04/25 | 84,100 | 84,800 | 84,000 | 84,800 | 2,858 |
| 2018/04/24 | 84,200 | 84,300 | 83,300 | 84,100 | 3,022 |
| 2018/04/23 | 83,700 | 84,300 | 83,400 | 84,100 | 2,513 |
| 2018/04/20 | 83,400 | 83,700 | 83,100 | 83,700 | 2,849 |
| 2018/04/19 | 83,500 | 83,700 | 83,100 | 83,600 | 2,302 |
| 2018/04/18 | 82,500 | 83,700 | 82,400 | 83,500 | 3,739 |
| 2018/04/17 | 82,000 | 83,000 | 81,900 | 82,200 | 4,104 |
| 2018/04/16 | 83,000 | 83,300 | 81,900 | 82,000 | 3,648 |
| 2018/04/13 | 83,900 | 84,200 | 82,800 | 82,800 | 2,828 |
| 2018/04/12 | 83,100 | 84,000 | 82,900 | 84,000 | 3,787 |
| 2018/04/11 | 83,000 | 83,600 | 82,700 | 83,000 | 2,967 |
| 2018/04/10 | 82,400 | 83,400 | 82,200 | 83,000 | 3,734 |
| 2018/04/09 | 81,600 | 82,200 | 81,400 | 82,200 | 2,587 |
| 2018/04/06 | 81,900 | 82,100 | 81,000 | 81,300 | 3,593 |
| 2018/04/05 | 81,700 | 82,400 | 81,500 | 81,700 | 1,819 |
| 2018/04/04 | 82,000 | 82,500 | 81,700 | 81,700 | 3,190 |
| 2018/04/03 | 81,300 | 82,100 | 81,100 | 81,700 | 2,762 |
| 2018/04/02 | 81,400 | 82,000 | 81,200 | 81,500 | 2,353 |
| 2018/03/30 | 81,700 | 82,500 | 81,000 | 81,100 | 2,903 |
| 2018/03/29 | 80,700 | 82,000 | 80,400 | 82,000 | 4,353 |
| 2018/03/28 | 80,600 | 81,200 | 80,400 | 81,000 | 3,054 |
| 2018/03/27 | 81,500 | 82,300 | 81,500 | 81,900 | 3,921 |
| 2018/03/26 | 81,800 | 82,000 | 81,400 | 81,400 | 4,494 |
| 2018/03/23 | 81,800 | 82,300 | 81,800 | 81,800 | 3,002 |
| 2018/03/22 | 82,200 | 82,300 | 82,000 | 82,100 | 2,471 |
| 2018/03/20 | 82,100 | 82,300 | 81,800 | 82,200 | 2,512 |
| 2018/03/19 | 82,800 | 82,800 | 82,000 | 82,000 | 2,700 |
| 2018/03/16 | 83,200 | 83,200 | 82,100 | 82,400 | 3,503 |
| 2018/03/15 | 82,100 | 83,000 | 82,000 | 83,000 | 3,678 |
| 2018/03/14 | 81,800 | 82,400 | 81,700 | 82,300 | 2,070 |
| 2018/03/13 | 82,100 | 82,400 | 81,700 | 82,000 | 3,446 |
| 2018/03/12 | 82,400 | 82,500 | 82,000 | 82,000 | 2,740 |
| 2018/03/09 | 83,300 | 83,300 | 82,000 | 82,200 | 4,268 |
| 2018/03/08 | 82,700 | 83,100 | 82,600 | 82,600 | 3,212 |
| 2018/03/07 | 82,700 | 83,300 | 82,600 | 82,700 | 2,412 |
| 2018/03/06 | 82,900 | 83,100 | 82,500 | 82,800 | 2,473 |
| 2018/03/05 | 83,200 | 83,300 | 82,100 | 82,300 | 3,068 |
| 2018/03/02 | 82,000 | 83,500 | 82,000 | 83,200 | 4,235 |
| 2018/03/01 | 84,500 | 85,000 | 82,400 | 82,400 | 5,440 |
| 2018/02/28 | 84,900 | 84,900 | 83,700 | 84,300 | 4,418 |
| 2018/02/27 | 85,600 | 85,900 | 84,300 | 85,000 | 3,003 |
| 2018/02/26 | 84,700 | 85,800 | 84,600 | 84,800 | 3,768 |
| 2018/02/23 | 83,800 | 84,400 | 83,500 | 84,100 | 2,830 |
| 2018/02/22 | 83,800 | 84,000 | 82,700 | 82,800 | 1,692 |
| 2018/02/21 | 84,500 | 84,700 | 83,300 | 83,300 | 2,151 |
| 2018/02/20 | 83,900 | 84,700 | 83,800 | 84,200 | 1,284 |
| 2018/02/19 | 82,800 | 83,900 | 82,500 | 83,900 | 1,909 |
| 2018/02/16 | 82,500 | 83,300 | 82,100 | 82,800 | 2,440 |
| 2018/02/15 | 82,000 | 82,200 | 81,400 | 81,800 | 3,073 |
| 2018/02/14 | 82,200 | 82,300 | 81,400 | 81,700 | 4,308 |
| 2018/02/13 | 83,800 | 84,300 | 82,400 | 82,400 | 3,924 |
| 2018/02/09 | 81,500 | 82,100 | 81,200 | 81,400 | 4,806 |
| 2018/02/08 | 82,800 | 83,700 | 82,600 | 83,000 | 4,832 |
| 2018/02/07 | 82,700 | 84,300 | 82,400 | 82,600 | 5,524 |
| 2018/02/06 | 83,700 | 83,700 | 81,400 | 82,000 | 8,102 |
| 2018/02/05 | 85,200 | 85,200 | 84,100 | 85,200 | 2,824 |
| 2018/02/02 | 85,500 | 85,500 | 85,000 | 85,300 | 2,140 |
| 2018/02/01 | 85,500 | 86,100 | 85,300 | 85,500 | 3,040 |
| 2018/01/31 | 84,800 | 86,200 | 84,500 | 86,200 | 3,625 |
| 2018/01/30 | 85,100 | 85,600 | 84,500 | 84,800 | 2,293 |
| 2018/01/29 | 86,000 | 86,100 | 85,100 | 85,100 | 2,423 |
| 2018/01/26 | 86,300 | 86,500 | 85,700 | 86,200 | 1,262 |
| 2018/01/25 | 86,600 | 87,400 | 85,700 | 86,500 | 3,698 |
| 2018/01/24 | 85,500 | 86,500 | 85,300 | 86,500 | 2,067 |
| 2018/01/23 | 85,100 | 85,500 | 84,800 | 85,500 | 2,686 |
| 2018/01/22 | 85,000 | 85,200 | 84,700 | 85,100 | 1,254 |
| 2018/01/19 | 84,400 | 85,100 | 84,300 | 85,000 | 3,251 |
| 2018/01/18 | 83,900 | 85,700 | 83,900 | 84,700 | 4,857 |
| 2018/01/17 | 83,300 | 84,700 | 83,200 | 83,800 | 4,470 |
| 2018/01/16 | 83,800 | 84,400 | 83,300 | 83,800 | 3,621 |
| 2018/01/15 | 83,400 | 84,300 | 82,700 | 83,800 | 5,160 |
| 2018/01/12 | 82,900 | 83,400 | 82,700 | 83,200 | 3,892 |
| 2018/01/11 | 82,400 | 82,900 | 82,200 | 82,900 | 2,565 |
| 2018/01/10 | 81,800 | 82,700 | 81,600 | 82,500 | 2,709 |
| 2018/01/09 | 81,200 | 82,400 | 81,200 | 81,900 | 2,245 |
| 2018/01/05 | 81,400 | 81,500 | 80,900 | 81,200 | 3,723 |
| 2018/01/04 | 82,500 | 82,500 | 81,500 | 81,500 | 2,774 |