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 |
|---|---|---|---|---|---|
| 2019/12/30 | 106,000 | 106,600 | 105,500 | 106,300 | 3,380 |
| 2019/12/27 | 106,200 | 106,700 | 105,600 | 106,000 | 5,058 |
| 2019/12/26 | 104,800 | 106,100 | 104,600 | 106,100 | 5,879 |
| 2019/12/25 | 104,100 | 104,800 | 103,300 | 104,500 | 3,706 |
| 2019/12/24 | 103,600 | 104,600 | 103,500 | 104,000 | 4,439 |
| 2019/12/23 | 103,500 | 104,100 | 103,000 | 103,700 | 5,918 |
| 2019/12/20 | 103,200 | 103,600 | 102,700 | 102,800 | 8,025 |
| 2019/12/19 | 103,000 | 103,700 | 102,300 | 103,400 | 7,461 |
| 2019/12/18 | 101,100 | 102,700 | 101,000 | 102,100 | 7,810 |
| 2019/12/17 | 101,200 | 101,700 | 100,500 | 101,100 | 8,981 |
| 2019/12/16 | 102,100 | 102,600 | 100,400 | 100,700 | 5,589 |
| 2019/12/13 | 101,600 | 103,300 | 101,000 | 102,100 | 14,943 |
| 2019/12/12 | 104,700 | 105,100 | 104,000 | 104,300 | 5,838 |
| 2019/12/11 | 105,300 | 105,300 | 104,200 | 104,900 | 5,698 |
| 2019/12/10 | 104,000 | 105,300 | 103,400 | 105,300 | 5,988 |
| 2019/12/09 | 104,800 | 105,100 | 104,200 | 104,700 | 5,341 |
| 2019/12/06 | 104,900 | 105,700 | 104,700 | 105,600 | 10,269 |
| 2019/12/05 | 104,800 | 105,700 | 104,500 | 105,400 | 10,756 |
| 2019/12/04 | 106,300 | 107,500 | 104,600 | 105,100 | 8,283 |
| 2019/12/03 | 107,600 | 107,700 | 105,700 | 106,300 | 6,790 |
| 2019/12/02 | 108,500 | 108,700 | 107,000 | 107,600 | 4,681 |
| 2019/11/29 | 108,200 | 108,900 | 107,600 | 108,700 | 5,358 |
| 2019/11/28 | 109,000 | 109,300 | 108,300 | 109,200 | 4,666 |
| 2019/11/27 | 107,900 | 109,400 | 107,800 | 109,200 | 7,166 |
| 2019/11/26 | 106,800 | 108,600 | 106,800 | 108,100 | 9,579 |
| 2019/11/25 | 108,500 | 108,600 | 106,100 | 107,000 | 7,826 |
| 2019/11/22 | 106,900 | 107,000 | 105,200 | 106,100 | 8,873 |
| 2019/11/21 | 106,600 | 107,300 | 105,900 | 107,200 | 10,891 |
| 2019/11/20 | 107,300 | 108,400 | 103,800 | 107,400 | 15,599 |
| 2019/11/19 | 99,300 | 101,700 | 99,100 | 101,300 | 7,315 |
| 2019/11/18 | 98,500 | 98,900 | 98,200 | 98,900 | 4,008 |
| 2019/11/15 | 97,700 | 99,400 | 97,300 | 98,400 | 5,834 |
| 2019/11/14 | 95,500 | 97,300 | 95,400 | 96,800 | 9,513 |
| 2019/11/13 | 96,000 | 97,000 | 95,600 | 96,300 | 7,736 |
| 2019/11/12 | 98,300 | 98,800 | 96,600 | 96,700 | 7,721 |
| 2019/11/11 | 97,200 | 99,300 | 97,100 | 98,500 | 7,702 |
| 2019/11/08 | 100,900 | 101,000 | 98,500 | 98,700 | 9,216 |
| 2019/11/07 | 101,400 | 102,700 | 101,400 | 101,600 | 7,351 |
| 2019/11/06 | 103,400 | 103,700 | 102,000 | 102,300 | 7,655 |
| 2019/11/05 | 104,000 | 104,500 | 103,000 | 103,600 | 7,019 |
| 2019/11/01 | 104,000 | 105,200 | 103,900 | 104,600 | 6,447 |
| 2019/10/31 | 102,400 | 103,800 | 101,600 | 103,600 | 7,458 |
| 2019/10/30 | 103,600 | 103,700 | 101,900 | 102,000 | 7,446 |
| 2019/10/29 | 103,700 | 103,800 | 102,300 | 103,400 | 4,896 |
| 2019/10/28 | 104,300 | 104,300 | 102,900 | 103,300 | 6,173 |
| 2019/10/25 | 105,000 | 105,400 | 104,100 | 104,500 | 4,175 |
| 2019/10/24 | 105,200 | 105,700 | 104,700 | 104,700 | 3,385 |
| 2019/10/23 | 105,800 | 106,000 | 104,800 | 105,300 | 5,307 |
| 2019/10/21 | 104,600 | 105,800 | 104,000 | 105,800 | 3,909 |
| 2019/10/18 | 105,000 | 105,000 | 103,600 | 104,000 | 4,906 |
| 2019/10/17 | 104,600 | 105,100 | 104,200 | 104,700 | 5,495 |
| 2019/10/16 | 104,700 | 105,300 | 103,100 | 104,300 | 8,549 |
| 2019/10/15 | 104,300 | 104,600 | 103,800 | 104,000 | 6,137 |
| 2019/10/11 | 103,900 | 104,400 | 103,200 | 104,300 | 7,660 |
| 2019/10/10 | 103,300 | 104,300 | 102,500 | 103,900 | 7,156 |
| 2019/10/09 | 101,800 | 104,000 | 101,700 | 103,300 | 7,545 |
| 2019/10/08 | 101,400 | 101,800 | 100,700 | 101,300 | 11,813 |
| 2019/10/07 | 100,700 | 101,800 | 100,100 | 101,400 | 6,512 |
| 2019/10/04 | 100,700 | 100,900 | 99,500 | 100,900 | 5,910 |
| 2019/10/03 | 98,900 | 100,800 | 98,700 | 100,500 | 6,466 |
| 2019/10/02 | 99,500 | 99,500 | 98,400 | 98,900 | 6,518 |
| 2019/10/01 | 99,500 | 100,200 | 99,000 | 99,300 | 7,461 |
| 2019/09/30 | 98,900 | 100,000 | 98,700 | 99,500 | 7,251 |
| 2019/09/27 | 98,800 | 100,100 | 98,200 | 98,700 | 8,663 |
| 2019/09/26 | 100,900 | 101,900 | 100,200 | 101,000 | 11,546 |
| 2019/09/25 | 99,800 | 101,500 | 99,800 | 101,100 | 7,329 |
| 2019/09/24 | 99,900 | 100,700 | 99,300 | 99,800 | 9,394 |
| 2019/09/20 | 98,200 | 100,600 | 98,200 | 99,700 | 10,680 |
| 2019/09/19 | 98,600 | 100,100 | 98,600 | 99,400 | 8,319 |
| 2019/09/18 | 99,300 | 99,600 | 98,400 | 98,400 | 8,217 |
| 2019/09/17 | 100,200 | 100,300 | 99,200 | 99,200 | 6,724 |
| 2019/09/13 | 99,900 | 100,500 | 99,000 | 100,500 | 9,275 |
| 2019/09/12 | 99,900 | 100,200 | 98,900 | 99,300 | 7,057 |
| 2019/09/11 | 100,800 | 101,000 | 98,400 | 99,600 | 13,555 |
| 2019/09/10 | 101,700 | 102,600 | 101,300 | 101,300 | 7,516 |
| 2019/09/09 | 100,600 | 101,600 | 100,400 | 101,300 | 6,881 |
| 2019/09/06 | 100,700 | 101,000 | 100,200 | 100,600 | 6,757 |
| 2019/09/05 | 99,800 | 101,000 | 99,700 | 100,500 | 5,967 |
| 2019/09/04 | 98,900 | 100,400 | 98,700 | 99,900 | 8,039 |
| 2019/09/03 | 98,700 | 99,600 | 98,000 | 99,200 | 5,929 |
| 2019/09/02 | 98,000 | 99,100 | 98,000 | 98,800 | 5,677 |
| 2019/08/30 | 98,600 | 98,800 | 97,700 | 98,300 | 7,839 |
| 2019/08/29 | 97,900 | 99,700 | 97,800 | 98,400 | 11,122 |
| 2019/08/28 | 97,100 | 97,800 | 96,600 | 97,800 | 5,484 |
| 2019/08/27 | 97,600 | 97,600 | 96,800 | 97,000 | 5,799 |
| 2019/08/26 | 97,800 | 98,200 | 97,500 | 97,700 | 4,314 |
| 2019/08/23 | 98,100 | 98,700 | 97,400 | 98,300 | 7,656 |
| 2019/08/22 | 97,000 | 97,900 | 96,700 | 97,700 | 5,035 |
| 2019/08/21 | 96,500 | 97,000 | 96,000 | 96,300 | 4,983 |
| 2019/08/20 | 95,700 | 96,400 | 95,600 | 96,400 | 4,082 |
| 2019/08/19 | 95,400 | 96,000 | 95,400 | 95,600 | 4,614 |
| 2019/08/16 | 94,200 | 95,800 | 94,100 | 95,500 | 7,927 |
| 2019/08/15 | 93,700 | 94,700 | 93,700 | 94,400 | 5,996 |
| 2019/08/14 | 93,700 | 94,000 | 93,500 | 93,900 | 3,564 |
| 2019/08/13 | 93,500 | 93,700 | 92,800 | 93,200 | 4,923 |
| 2019/08/09 | 92,600 | 93,800 | 92,300 | 93,500 | 7,157 |
| 2019/08/08 | 92,100 | 93,100 | 92,100 | 92,600 | 8,685 |
| 2019/08/07 | 92,000 | 93,000 | 91,900 | 92,000 | 6,926 |
| 2019/08/06 | 91,400 | 91,900 | 90,800 | 91,700 | 10,554 |
| 2019/08/05 | 90,900 | 91,500 | 90,500 | 91,300 | 4,500 |
| 2019/08/02 | 90,400 | 90,500 | 89,900 | 90,500 | 6,505 |
| 2019/08/01 | 91,000 | 91,300 | 90,200 | 90,600 | 4,821 |
| 2019/07/31 | 89,700 | 91,700 | 89,700 | 91,400 | 9,306 |
| 2019/07/30 | 90,000 | 90,500 | 89,600 | 89,700 | 5,891 |
| 2019/07/29 | 90,100 | 90,800 | 89,700 | 89,700 | 8,733 |
| 2019/07/26 | 89,200 | 90,100 | 89,100 | 90,000 | 4,817 |
| 2019/07/25 | 88,800 | 89,900 | 88,700 | 89,300 | 5,764 |
| 2019/07/24 | 89,000 | 89,300 | 88,700 | 89,000 | 5,737 |
| 2019/07/23 | 89,400 | 89,400 | 88,600 | 88,800 | 5,741 |
| 2019/07/22 | 89,100 | 89,700 | 88,900 | 89,500 | 7,349 |
| 2019/07/19 | 88,500 | 89,000 | 88,400 | 88,700 | 4,602 |
| 2019/07/18 | 89,000 | 89,400 | 88,300 | 88,400 | 7,131 |
| 2019/07/17 | 88,200 | 88,900 | 88,000 | 88,200 | 10,874 |
| 2019/07/16 | 86,700 | 88,400 | 86,700 | 87,900 | 9,021 |
| 2019/07/12 | 86,900 | 87,300 | 86,800 | 86,900 | 7,336 |
| 2019/07/11 | 86,400 | 86,800 | 86,200 | 86,800 | 5,835 |
| 2019/07/10 | 86,400 | 86,500 | 86,100 | 86,200 | 3,082 |
| 2019/07/09 | 86,300 | 86,500 | 85,700 | 86,200 | 5,249 |
| 2019/07/08 | 86,900 | 87,200 | 86,000 | 86,200 | 6,039 |
| 2019/07/05 | 86,900 | 87,300 | 86,700 | 86,800 | 5,876 |
| 2019/07/04 | 86,100 | 87,100 | 86,000 | 86,700 | 8,881 |
| 2019/07/03 | 85,700 | 86,400 | 85,300 | 86,200 | 7,694 |
| 2019/07/02 | 85,000 | 85,400 | 84,800 | 85,200 | 7,091 |
| 2019/07/01 | 84,100 | 85,200 | 84,000 | 84,800 | 7,556 |
| 2019/06/28 | 83,900 | 84,300 | 83,700 | 83,800 | 4,094 |
| 2019/06/27 | 83,800 | 84,100 | 83,400 | 83,800 | 5,188 |
| 2019/06/26 | 84,000 | 84,100 | 83,400 | 83,800 | 6,545 |
| 2019/06/25 | 83,300 | 84,400 | 83,300 | 83,900 | 9,096 |
| 2019/06/24 | 83,700 | 83,700 | 83,200 | 83,300 | 5,541 |
| 2019/06/21 | 84,600 | 84,700 | 83,100 | 83,100 | 8,300 |
| 2019/06/20 | 83,900 | 84,600 | 83,400 | 84,500 | 4,929 |
| 2019/06/19 | 84,200 | 84,400 | 83,400 | 83,800 | 6,244 |
| 2019/06/18 | 83,900 | 84,700 | 83,800 | 84,000 | 7,632 |
| 2019/06/17 | 84,000 | 84,100 | 83,500 | 83,800 | 6,302 |
| 2019/06/14 | 82,900 | 84,200 | 82,900 | 84,200 | 9,664 |
| 2019/06/13 | 83,700 | 83,800 | 82,900 | 83,500 | 10,147 |
| 2019/06/12 | 83,700 | 83,800 | 83,100 | 83,600 | 5,949 |
| 2019/06/11 | 83,800 | 84,100 | 83,500 | 83,700 | 5,100 |
| 2019/06/10 | 84,700 | 84,700 | 83,700 | 83,700 | 4,915 |
| 2019/06/07 | 84,800 | 84,800 | 84,100 | 84,600 | 3,590 |
| 2019/06/06 | 84,300 | 84,600 | 83,000 | 84,200 | 8,192 |
| 2019/06/05 | 85,300 | 85,400 | 84,000 | 84,000 | 6,023 |
| 2019/06/04 | 86,000 | 86,300 | 84,300 | 85,300 | 10,429 |
| 2019/06/03 | 86,200 | 86,600 | 85,500 | 85,800 | 6,989 |
| 2019/05/31 | 87,000 | 87,200 | 86,200 | 86,300 | 6,469 |
| 2019/05/30 | 87,100 | 87,700 | 86,900 | 87,700 | 5,000 |
| 2019/05/29 | 86,200 | 87,200 | 86,200 | 87,200 | 4,452 |
| 2019/05/28 | 87,600 | 88,000 | 86,000 | 86,000 | 7,542 |
| 2019/05/27 | 87,600 | 88,100 | 87,300 | 87,700 | 3,007 |
| 2019/05/24 | 86,500 | 87,700 | 86,400 | 87,700 | 4,650 |
| 2019/05/23 | 85,200 | 87,700 | 85,200 | 86,600 | 12,544 |
| 2019/05/22 | 86,000 | 86,000 | 85,000 | 85,300 | 12,090 |
| 2019/05/21 | 86,400 | 86,400 | 85,100 | 85,500 | 8,046 |
| 2019/05/20 | 85,800 | 86,700 | 85,800 | 86,300 | 11,082 |
| 2019/05/17 | 85,900 | 86,300 | 85,800 | 85,900 | 9,335 |
| 2019/05/16 | 86,600 | 86,700 | 85,700 | 85,900 | 6,005 |
| 2019/05/15 | 86,100 | 86,800 | 85,800 | 86,700 | 4,314 |
| 2019/05/14 | 86,000 | 86,200 | 85,600 | 86,000 | 4,590 |
| 2019/05/13 | 86,000 | 86,400 | 85,900 | 86,100 | 5,488 |
| 2019/05/10 | 86,900 | 87,200 | 85,900 | 86,100 | 5,963 |
| 2019/05/09 | 86,300 | 86,700 | 86,200 | 86,200 | 4,095 |
| 2019/05/08 | 86,700 | 86,800 | 86,000 | 86,300 | 4,747 |
| 2019/05/07 | 86,200 | 87,100 | 86,000 | 86,500 | 5,711 |
| 2019/04/26 | 86,400 | 86,500 | 85,500 | 85,900 | 6,058 |
| 2019/04/25 | 86,800 | 86,800 | 86,200 | 86,800 | 2,827 |
| 2019/04/24 | 86,600 | 87,000 | 86,200 | 86,900 | 3,999 |
| 2019/04/23 | 86,000 | 86,600 | 85,800 | 86,400 | 3,603 |
| 2019/04/22 | 85,900 | 86,500 | 85,500 | 86,100 | 2,798 |
| 2019/04/19 | 85,600 | 86,100 | 85,400 | 85,600 | 4,453 |
| 2019/04/18 | 85,800 | 86,000 | 85,500 | 85,600 | 4,411 |
| 2019/04/17 | 86,000 | 86,200 | 85,500 | 85,800 | 3,403 |
| 2019/04/16 | 85,600 | 86,400 | 85,400 | 86,200 | 3,765 |
| 2019/04/15 | 86,300 | 86,400 | 85,800 | 86,100 | 3,057 |
| 2019/04/12 | 86,500 | 86,500 | 85,500 | 86,200 | 4,610 |
| 2019/04/11 | 86,100 | 86,300 | 85,200 | 86,200 | 4,877 |
| 2019/04/10 | 86,500 | 87,000 | 86,000 | 86,400 | 3,865 |
| 2019/04/09 | 86,800 | 86,800 | 85,800 | 86,500 | 4,134 |
| 2019/04/08 | 87,500 | 87,500 | 86,700 | 87,100 | 5,579 |
| 2019/04/05 | 87,300 | 87,700 | 87,100 | 87,700 | 2,503 |
| 2019/04/04 | 86,800 | 87,400 | 86,400 | 87,100 | 4,546 |
| 2019/04/03 | 87,000 | 87,300 | 86,100 | 86,900 | 7,302 |
| 2019/04/02 | 87,400 | 87,900 | 86,500 | 87,300 | 6,470 |
| 2019/04/01 | 88,200 | 88,200 | 86,700 | 87,200 | 7,622 |
| 2019/03/29 | 88,600 | 88,900 | 88,000 | 88,200 | 6,108 |
| 2019/03/28 | 89,000 | 89,300 | 88,300 | 88,600 | 5,491 |
| 2019/03/27 | 87,700 | 89,400 | 87,100 | 89,300 | 10,068 |
| 2019/03/26 | 89,500 | 89,900 | 89,200 | 89,800 | 5,710 |
| 2019/03/25 | 89,400 | 89,700 | 88,700 | 89,100 | 5,577 |
| 2019/03/22 | 90,100 | 90,200 | 89,500 | 89,500 | 7,046 |
| 2019/03/20 | 90,000 | 90,200 | 89,600 | 90,000 | 6,073 |
| 2019/03/19 | 90,200 | 90,200 | 89,500 | 90,200 | 4,009 |
| 2019/03/18 | 89,800 | 90,500 | 89,600 | 89,700 | 7,159 |
| 2019/03/15 | 90,000 | 90,000 | 89,300 | 89,300 | 4,818 |
| 2019/03/14 | 89,200 | 90,000 | 88,800 | 90,000 | 4,820 |
| 2019/03/13 | 88,800 | 89,200 | 88,400 | 88,600 | 3,052 |
| 2019/03/12 | 88,700 | 89,100 | 88,400 | 88,900 | 5,189 |
| 2019/03/11 | 88,400 | 89,200 | 88,100 | 88,800 | 4,660 |
| 2019/03/08 | 89,100 | 89,400 | 87,900 | 88,200 | 7,345 |
| 2019/03/07 | 88,900 | 89,400 | 88,200 | 88,600 | 3,219 |
| 2019/03/06 | 88,900 | 89,200 | 88,700 | 88,900 | 3,350 |
| 2019/03/05 | 88,400 | 89,100 | 88,400 | 88,900 | 5,392 |
| 2019/03/04 | 88,300 | 89,200 | 88,000 | 88,600 | 3,922 |
| 2019/03/01 | 87,800 | 88,500 | 87,700 | 87,700 | 5,028 |
| 2019/02/28 | 88,200 | 88,600 | 87,600 | 87,900 | 4,807 |
| 2019/02/27 | 88,400 | 88,500 | 87,800 | 88,200 | 3,180 |
| 2019/02/26 | 87,400 | 88,400 | 87,300 | 88,400 | 4,610 |
| 2019/02/25 | 87,100 | 87,400 | 86,700 | 87,400 | 3,399 |
| 2019/02/22 | 87,500 | 87,500 | 86,500 | 87,200 | 4,668 |
| 2019/02/21 | 86,600 | 86,800 | 86,100 | 86,300 | 4,053 |
| 2019/02/20 | 86,000 | 86,900 | 85,900 | 86,700 | 3,830 |
| 2019/02/19 | 84,800 | 86,200 | 84,800 | 86,000 | 3,660 |
| 2019/02/18 | 86,100 | 86,100 | 84,900 | 84,900 | 2,714 |
| 2019/02/15 | 86,000 | 86,400 | 85,400 | 86,000 | 5,822 |
| 2019/02/14 | 86,000 | 86,900 | 85,700 | 86,300 | 6,868 |
| 2019/02/13 | 85,100 | 86,400 | 85,000 | 86,100 | 6,453 |
| 2019/02/12 | 85,000 | 85,400 | 84,600 | 85,300 | 5,678 |
| 2019/02/08 | 84,700 | 85,700 | 84,600 | 85,100 | 9,097 |
| 2019/02/07 | 84,800 | 85,300 | 84,700 | 84,800 | 4,021 |
| 2019/02/06 | 85,100 | 85,400 | 84,600 | 84,600 | 5,347 |
| 2019/02/05 | 84,700 | 85,000 | 84,400 | 84,800 | 5,596 |
| 2019/02/04 | 85,000 | 85,400 | 84,300 | 84,600 | 5,618 |
| 2019/02/01 | 85,500 | 85,900 | 84,700 | 84,800 | 9,672 |
| 2019/01/31 | 85,000 | 86,100 | 85,000 | 85,600 | 6,840 |
| 2019/01/30 | 86,400 | 87,300 | 84,700 | 84,700 | 11,071 |
| 2019/01/29 | 87,200 | 88,300 | 87,100 | 87,800 | 7,210 |
| 2019/01/28 | 87,000 | 87,700 | 86,200 | 86,900 | 4,088 |
| 2019/01/25 | 87,100 | 88,000 | 86,800 | 87,000 | 7,532 |
| 2019/01/24 | 86,000 | 86,900 | 85,700 | 86,500 | 4,508 |
| 2019/01/23 | 87,200 | 87,400 | 86,000 | 86,000 | 4,185 |
| 2019/01/22 | 87,100 | 87,500 | 86,700 | 87,300 | 4,149 |
| 2019/01/21 | 86,600 | 87,000 | 86,200 | 86,900 | 4,031 |
| 2019/01/18 | 86,000 | 86,700 | 85,900 | 86,600 | 4,185 |
| 2019/01/17 | 84,800 | 85,800 | 84,300 | 85,700 | 7,549 |
| 2019/01/16 | 83,300 | 84,700 | 83,300 | 84,500 | 6,060 |
| 2019/01/15 | 83,700 | 84,400 | 83,300 | 83,300 | 4,827 |
| 2019/01/11 | 83,200 | 83,900 | 82,900 | 83,500 | 4,963 |
| 2019/01/10 | 82,600 | 83,600 | 82,200 | 83,200 | 4,719 |
| 2019/01/09 | 82,300 | 83,300 | 82,100 | 82,700 | 3,574 |
| 2019/01/08 | 81,600 | 82,900 | 81,400 | 82,100 | 5,104 |
| 2019/01/07 | 81,700 | 82,700 | 81,000 | 81,300 | 6,101 |
| 2019/01/04 | 82,100 | 82,800 | 80,300 | 80,300 | 5,859 |