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 |
|---|---|---|---|---|---|
| 2020/12/30 | 95,000 | 96,000 | 95,000 | 95,700 | 8,333 |
| 2020/12/29 | 94,000 | 95,900 | 93,700 | 95,900 | 6,622 |
| 2020/12/28 | 94,400 | 94,900 | 93,700 | 94,600 | 4,337 |
| 2020/12/25 | 93,600 | 95,100 | 93,400 | 94,400 | 4,821 |
| 2020/12/24 | 93,600 | 94,300 | 92,600 | 93,600 | 4,503 |
| 2020/12/23 | 93,300 | 94,300 | 92,400 | 93,700 | 5,246 |
| 2020/12/22 | 92,300 | 93,300 | 91,900 | 93,300 | 3,596 |
| 2020/12/21 | 93,500 | 93,700 | 92,000 | 92,400 | 5,445 |
| 2020/12/18 | 94,100 | 94,500 | 92,500 | 93,500 | 19,975 |
| 2020/12/17 | 93,000 | 94,400 | 92,700 | 94,100 | 6,283 |
| 2020/12/16 | 91,300 | 92,500 | 90,700 | 92,300 | 5,832 |
| 2020/12/15 | 91,500 | 91,900 | 91,000 | 91,300 | 5,753 |
| 2020/12/14 | 92,600 | 92,800 | 91,600 | 92,000 | 4,477 |
| 2020/12/11 | 92,500 | 92,900 | 92,100 | 92,600 | 8,248 |
| 2020/12/10 | 92,200 | 92,900 | 91,700 | 92,500 | 7,630 |
| 2020/12/09 | 92,200 | 92,900 | 91,600 | 92,600 | 5,807 |
| 2020/12/08 | 92,100 | 92,700 | 91,000 | 91,900 | 7,677 |
| 2020/12/07 | 91,000 | 95,700 | 91,000 | 92,100 | 30,052 |
| 2020/12/04 | 90,700 | 92,100 | 90,200 | 90,200 | 34,002 |
| 2020/12/03 | 91,000 | 91,700 | 90,700 | 90,900 | 8,885 |
| 2020/12/02 | 91,500 | 91,900 | 90,300 | 90,900 | 9,679 |
| 2020/12/01 | 89,800 | 92,400 | 89,600 | 92,000 | 21,352 |
| 2020/11/30 | 90,800 | 91,100 | 89,500 | 89,700 | 22,287 |
| 2020/11/27 | 90,300 | 90,500 | 88,700 | 90,400 | 9,445 |
| 2020/11/26 | 90,500 | 91,200 | 90,000 | 91,200 | 6,327 |
| 2020/11/25 | 89,600 | 90,100 | 88,800 | 90,000 | 9,440 |
| 2020/11/24 | 90,100 | 92,000 | 89,200 | 89,400 | 22,305 |
| 2020/11/20 | 94,800 | 95,000 | 87,400 | 90,100 | 25,728 |
| 2020/11/19 | 95,000 | 96,900 | 94,600 | 96,300 | 10,533 |
| 2020/11/18 | 96,400 | 96,600 | 95,100 | 95,500 | 9,521 |
| 2020/11/17 | 98,000 | 98,000 | 95,700 | 97,000 | 4,237 |
| 2020/11/16 | 99,000 | 99,100 | 98,200 | 98,200 | 4,113 |
| 2020/11/13 | 100,500 | 100,500 | 98,400 | 98,800 | 4,824 |
| 2020/11/12 | 100,000 | 100,600 | 99,400 | 100,000 | 4,811 |
| 2020/11/11 | 100,800 | 101,100 | 99,300 | 100,400 | 7,306 |
| 2020/11/10 | 102,300 | 102,500 | 99,600 | 100,700 | 6,728 |
| 2020/11/09 | 102,700 | 103,200 | 102,000 | 102,600 | 4,177 |
| 2020/11/06 | 101,900 | 102,800 | 100,700 | 102,500 | 6,564 |
| 2020/11/05 | 102,400 | 103,800 | 102,100 | 103,800 | 6,194 |
| 2020/11/04 | 103,000 | 103,500 | 100,800 | 102,400 | 5,562 |
| 2020/11/02 | 102,400 | 103,500 | 100,300 | 100,600 | 5,659 |
| 2020/10/30 | 102,000 | 102,800 | 101,000 | 102,100 | 7,972 |
| 2020/10/29 | 100,700 | 101,600 | 98,800 | 101,300 | 5,784 |
| 2020/10/28 | 98,100 | 101,300 | 98,000 | 100,700 | 6,448 |
| 2020/10/27 | 98,000 | 98,900 | 97,200 | 98,100 | 5,515 |
| 2020/10/26 | 100,100 | 100,200 | 97,600 | 98,100 | 7,856 |
| 2020/10/23 | 99,900 | 100,500 | 99,000 | 100,300 | 4,285 |
| 2020/10/22 | 101,900 | 101,900 | 99,800 | 100,600 | 4,525 |
| 2020/10/21 | 100,800 | 101,800 | 100,300 | 101,500 | 3,325 |
| 2020/10/20 | 100,500 | 101,600 | 99,900 | 100,300 | 5,824 |
| 2020/10/19 | 101,600 | 101,800 | 99,600 | 101,200 | 8,704 |
| 2020/10/16 | 103,100 | 103,100 | 101,300 | 101,700 | 6,893 |
| 2020/10/15 | 106,000 | 106,000 | 102,300 | 103,000 | 4,980 |
| 2020/10/14 | 105,000 | 105,600 | 103,900 | 104,100 | 3,550 |
| 2020/10/13 | 105,200 | 106,300 | 104,800 | 105,500 | 3,646 |
| 2020/10/12 | 105,800 | 105,900 | 104,600 | 105,200 | 4,492 |
| 2020/10/09 | 107,000 | 107,300 | 105,200 | 105,800 | 4,847 |
| 2020/10/08 | 107,200 | 107,900 | 106,500 | 106,800 | 4,439 |
| 2020/10/07 | 109,200 | 109,600 | 107,700 | 107,700 | 5,671 |
| 2020/10/06 | 107,600 | 108,600 | 107,100 | 108,400 | 3,519 |
| 2020/10/05 | 107,400 | 108,000 | 106,800 | 107,000 | 6,222 |
| 2020/10/02 | 108,400 | 109,200 | 107,400 | 107,700 | 7,725 |
| 2020/09/30 | 108,700 | 109,500 | 107,300 | 108,800 | 8,372 |
| 2020/09/29 | 107,500 | 108,200 | 106,100 | 107,800 | 7,470 |
| 2020/09/28 | 111,000 | 111,200 | 109,200 | 110,200 | 9,564 |
| 2020/09/25 | 109,900 | 112,300 | 109,400 | 111,900 | 8,670 |
| 2020/09/24 | 108,000 | 109,900 | 108,000 | 109,600 | 6,917 |
| 2020/09/23 | 109,800 | 110,900 | 107,900 | 108,600 | 12,365 |
| 2020/09/18 | 109,800 | 112,000 | 106,800 | 108,000 | 19,944 |
| 2020/09/17 | 109,300 | 110,400 | 109,100 | 109,500 | 6,438 |
| 2020/09/16 | 109,400 | 110,700 | 108,700 | 109,800 | 5,963 |
| 2020/09/15 | 107,100 | 109,600 | 107,100 | 109,300 | 7,280 |
| 2020/09/14 | 105,700 | 108,600 | 105,600 | 108,100 | 9,743 |
| 2020/09/11 | 105,500 | 106,800 | 105,000 | 105,900 | 8,869 |
| 2020/09/10 | 105,300 | 107,100 | 104,500 | 105,100 | 7,454 |
| 2020/09/09 | 104,900 | 106,400 | 104,500 | 104,900 | 6,697 |
| 2020/09/08 | 105,900 | 105,900 | 104,100 | 104,100 | 7,252 |
| 2020/09/07 | 107,000 | 107,200 | 105,100 | 105,100 | 6,835 |
| 2020/09/04 | 106,700 | 107,700 | 106,400 | 107,000 | 5,052 |
| 2020/09/03 | 105,400 | 107,600 | 104,800 | 106,700 | 5,107 |
| 2020/09/02 | 103,900 | 105,100 | 103,800 | 105,100 | 7,159 |
| 2020/09/01 | 106,900 | 107,600 | 103,800 | 103,800 | 9,701 |
| 2020/08/31 | 106,500 | 106,800 | 104,600 | 105,800 | 8,326 |
| 2020/08/28 | 103,700 | 107,200 | 103,700 | 106,500 | 10,140 |
| 2020/08/27 | 103,600 | 104,500 | 102,400 | 103,400 | 7,398 |
| 2020/08/26 | 103,200 | 104,800 | 102,900 | 103,600 | 6,651 |
| 2020/08/25 | 104,000 | 104,900 | 103,700 | 104,000 | 5,063 |
| 2020/08/24 | 104,900 | 105,300 | 103,500 | 103,500 | 5,022 |
| 2020/08/21 | 103,700 | 105,000 | 102,800 | 104,600 | 7,281 |
| 2020/08/20 | 102,600 | 104,100 | 102,500 | 102,900 | 4,059 |
| 2020/08/19 | 102,900 | 105,200 | 102,900 | 103,400 | 6,243 |
| 2020/08/18 | 103,500 | 105,200 | 103,500 | 104,500 | 4,284 |
| 2020/08/17 | 103,000 | 105,000 | 103,000 | 104,900 | 5,991 |
| 2020/08/14 | 104,200 | 105,300 | 103,100 | 103,500 | 7,937 |
| 2020/08/13 | 104,000 | 105,900 | 104,000 | 105,000 | 8,693 |
| 2020/08/12 | 108,100 | 108,400 | 105,000 | 105,400 | 6,448 |
| 2020/08/11 | 108,600 | 109,100 | 106,500 | 107,300 | 10,116 |
| 2020/08/07 | 110,500 | 110,500 | 108,100 | 108,100 | 4,692 |
| 2020/08/06 | 110,000 | 110,500 | 108,900 | 108,900 | 3,980 |
| 2020/08/05 | 109,700 | 110,800 | 108,700 | 110,800 | 7,006 |
| 2020/08/04 | 106,900 | 109,700 | 106,900 | 109,700 | 3,999 |
| 2020/08/03 | 107,000 | 108,700 | 106,300 | 106,300 | 4,462 |
| 2020/07/31 | 106,900 | 107,200 | 105,500 | 107,000 | 8,903 |
| 2020/07/30 | 105,500 | 107,100 | 104,300 | 106,500 | 15,173 |
| 2020/07/29 | 104,400 | 105,500 | 104,200 | 105,500 | 4,686 |
| 2020/07/28 | 105,400 | 105,900 | 104,700 | 105,400 | 3,876 |
| 2020/07/27 | 103,500 | 105,800 | 103,500 | 105,400 | 6,975 |
| 2020/07/22 | 104,000 | 105,200 | 103,300 | 105,200 | 3,366 |
| 2020/07/21 | 104,700 | 106,000 | 103,500 | 104,000 | 4,739 |
| 2020/07/20 | 104,100 | 104,500 | 103,500 | 103,900 | 5,303 |
| 2020/07/17 | 103,700 | 104,000 | 102,400 | 103,400 | 3,263 |
| 2020/07/16 | 104,100 | 104,200 | 102,100 | 102,300 | 3,739 |
| 2020/07/15 | 104,300 | 104,400 | 102,800 | 104,100 | 5,572 |
| 2020/07/14 | 103,500 | 106,100 | 103,100 | 103,700 | 6,385 |
| 2020/07/13 | 105,000 | 106,200 | 103,600 | 104,500 | 6,693 |
| 2020/07/10 | 104,900 | 105,500 | 103,400 | 105,000 | 7,119 |
| 2020/07/09 | 103,100 | 104,600 | 102,400 | 104,600 | 6,174 |
| 2020/07/08 | 100,500 | 103,500 | 100,500 | 103,100 | 4,690 |
| 2020/07/07 | 100,500 | 102,300 | 100,300 | 101,900 | 5,439 |
| 2020/07/06 | 101,100 | 102,200 | 100,500 | 100,500 | 3,406 |
| 2020/07/03 | 100,400 | 101,600 | 100,100 | 101,500 | 3,854 |
| 2020/07/02 | 101,800 | 102,200 | 100,200 | 101,500 | 6,775 |
| 2020/07/01 | 100,800 | 101,100 | 99,700 | 100,800 | 5,700 |
| 2020/06/30 | 101,000 | 101,400 | 99,000 | 100,400 | 7,206 |
| 2020/06/29 | 102,400 | 103,300 | 100,300 | 100,400 | 6,677 |
| 2020/06/26 | 101,300 | 102,600 | 100,800 | 102,500 | 6,446 |
| 2020/06/25 | 99,800 | 101,000 | 99,400 | 101,000 | 10,006 |
| 2020/06/24 | 99,000 | 101,500 | 98,100 | 101,300 | 7,533 |
| 2020/06/23 | 100,000 | 101,000 | 99,700 | 100,400 | 3,839 |
| 2020/06/22 | 99,900 | 101,100 | 99,200 | 100,000 | 5,031 |
| 2020/06/19 | 100,000 | 101,700 | 98,800 | 100,500 | 30,632 |
| 2020/06/18 | 99,200 | 100,300 | 98,700 | 100,200 | 9,983 |
| 2020/06/17 | 97,500 | 99,000 | 96,500 | 98,800 | 8,171 |
| 2020/06/16 | 95,300 | 98,400 | 95,300 | 97,600 | 8,567 |
| 2020/06/15 | 94,100 | 97,000 | 93,700 | 94,200 | 8,678 |
| 2020/06/12 | 92,300 | 96,000 | 91,700 | 95,600 | 13,687 |
| 2020/06/11 | 96,400 | 97,900 | 94,700 | 95,200 | 6,854 |
| 2020/06/10 | 96,000 | 98,100 | 95,600 | 97,900 | 7,729 |
| 2020/06/09 | 94,900 | 97,000 | 94,900 | 96,800 | 7,171 |
| 2020/06/08 | 95,400 | 96,200 | 94,100 | 94,300 | 8,256 |
| 2020/06/05 | 95,800 | 96,600 | 94,500 | 95,400 | 8,516 |
| 2020/06/04 | 98,900 | 99,100 | 94,700 | 95,800 | 14,346 |
| 2020/06/03 | 98,200 | 99,400 | 97,400 | 98,700 | 7,495 |
| 2020/06/02 | 98,900 | 101,600 | 97,700 | 98,100 | 10,095 |
| 2020/06/01 | 98,900 | 98,900 | 96,800 | 97,400 | 4,875 |
| 2020/05/29 | 96,600 | 99,100 | 96,200 | 98,900 | 9,351 |
| 2020/05/28 | 96,300 | 96,700 | 94,900 | 95,500 | 6,382 |
| 2020/05/27 | 94,500 | 96,500 | 94,200 | 96,100 | 6,697 |
| 2020/05/26 | 94,400 | 95,200 | 94,100 | 94,500 | 4,677 |
| 2020/05/25 | 93,800 | 94,700 | 92,500 | 94,200 | 3,768 |
| 2020/05/22 | 92,900 | 93,300 | 91,800 | 92,500 | 6,243 |
| 2020/05/21 | 91,900 | 92,500 | 90,300 | 92,500 | 9,408 |
| 2020/05/20 | 91,600 | 91,900 | 89,600 | 91,800 | 10,902 |
| 2020/05/19 | 92,900 | 93,300 | 90,900 | 91,600 | 5,773 |
| 2020/05/18 | 89,600 | 92,000 | 88,800 | 91,300 | 5,396 |
| 2020/05/15 | 91,800 | 91,900 | 89,600 | 90,000 | 8,148 |
| 2020/05/14 | 93,000 | 93,100 | 90,500 | 91,000 | 5,942 |
| 2020/05/13 | 93,100 | 93,600 | 91,700 | 93,000 | 8,290 |
| 2020/05/12 | 95,600 | 96,200 | 92,800 | 94,000 | 6,338 |
| 2020/05/11 | 97,300 | 97,800 | 93,900 | 95,500 | 11,470 |
| 2020/05/08 | 91,000 | 96,000 | 90,400 | 95,300 | 16,738 |
| 2020/05/07 | 90,000 | 91,600 | 89,600 | 90,600 | 6,339 |
| 2020/05/01 | 89,600 | 91,400 | 89,100 | 89,500 | 5,189 |
| 2020/04/30 | 90,900 | 91,200 | 89,300 | 90,500 | 9,174 |
| 2020/04/28 | 90,000 | 90,700 | 89,200 | 89,900 | 6,784 |
| 2020/04/27 | 87,800 | 89,600 | 86,700 | 89,400 | 9,551 |
| 2020/04/24 | 89,800 | 90,000 | 88,200 | 88,400 | 7,208 |
| 2020/04/23 | 87,000 | 89,900 | 86,500 | 89,300 | 8,075 |
| 2020/04/22 | 88,100 | 89,000 | 86,600 | 86,700 | 8,217 |
| 2020/04/21 | 90,400 | 91,400 | 86,500 | 87,700 | 9,863 |
| 2020/04/20 | 89,900 | 90,800 | 88,600 | 90,400 | 7,298 |
| 2020/04/17 | 91,800 | 91,800 | 88,700 | 90,100 | 12,508 |
| 2020/04/16 | 87,700 | 90,500 | 86,600 | 89,300 | 12,260 |
| 2020/04/15 | 90,000 | 90,700 | 87,000 | 88,200 | 9,433 |
| 2020/04/14 | 88,400 | 90,500 | 87,900 | 88,700 | 10,488 |
| 2020/04/13 | 89,200 | 91,300 | 87,900 | 89,100 | 11,543 |
| 2020/04/10 | 90,900 | 90,900 | 87,500 | 89,300 | 10,277 |
| 2020/04/09 | 91,900 | 92,200 | 87,500 | 89,700 | 10,624 |
| 2020/04/08 | 89,100 | 91,600 | 84,800 | 90,400 | 12,730 |
| 2020/04/07 | 88,000 | 91,800 | 85,000 | 87,600 | 15,007 |
| 2020/04/06 | 84,600 | 88,500 | 83,700 | 85,000 | 9,360 |
| 2020/04/03 | 84,500 | 87,600 | 82,300 | 84,400 | 14,382 |
| 2020/04/02 | 81,600 | 85,400 | 80,400 | 85,400 | 13,209 |
| 2020/04/01 | 90,800 | 90,800 | 82,000 | 83,100 | 17,615 |
| 2020/03/31 | 84,500 | 91,100 | 80,400 | 91,100 | 21,705 |
| 2020/03/30 | 79,000 | 87,700 | 78,000 | 87,500 | 19,674 |
| 2020/03/27 | 91,000 | 91,000 | 81,000 | 81,000 | 23,259 |
| 2020/03/26 | 91,000 | 96,800 | 88,000 | 89,500 | 19,215 |
| 2020/03/25 | 93,900 | 93,900 | 87,100 | 91,000 | 17,556 |
| 2020/03/24 | 81,100 | 93,100 | 77,200 | 87,900 | 26,598 |
| 2020/03/23 | 75,000 | 78,100 | 74,500 | 78,100 | 15,829 |
| 2020/03/19 | 75,400 | 78,700 | 67,400 | 68,100 | 23,898 |
| 2020/03/18 | 83,300 | 86,800 | 76,800 | 76,900 | 16,602 |
| 2020/03/17 | 78,000 | 84,600 | 76,200 | 81,800 | 19,619 |
| 2020/03/16 | 82,300 | 86,800 | 78,200 | 82,300 | 16,731 |
| 2020/03/13 | 87,200 | 87,900 | 76,200 | 80,800 | 24,395 |
| 2020/03/12 | 93,000 | 94,500 | 90,400 | 91,200 | 14,833 |
| 2020/03/11 | 97,000 | 99,900 | 95,900 | 96,000 | 12,192 |
| 2020/03/10 | 93,000 | 96,400 | 90,000 | 96,400 | 19,252 |
| 2020/03/09 | 99,700 | 100,600 | 95,700 | 96,000 | 12,412 |
| 2020/03/06 | 104,800 | 105,000 | 101,800 | 101,800 | 8,839 |
| 2020/03/05 | 102,800 | 105,100 | 101,100 | 105,000 | 8,545 |
| 2020/03/04 | 99,200 | 102,600 | 98,000 | 100,700 | 9,020 |
| 2020/03/03 | 100,500 | 102,200 | 99,600 | 99,700 | 9,974 |
| 2020/03/02 | 96,700 | 99,000 | 95,500 | 97,500 | 9,014 |
| 2020/02/28 | 101,200 | 103,600 | 97,100 | 97,600 | 15,495 |
| 2020/02/27 | 105,900 | 108,000 | 104,900 | 105,400 | 9,458 |
| 2020/02/26 | 109,600 | 109,600 | 106,600 | 106,900 | 11,862 |
| 2020/02/25 | 109,600 | 110,300 | 108,400 | 109,800 | 7,433 |
| 2020/02/21 | 109,800 | 110,100 | 109,500 | 109,800 | 5,044 |
| 2020/02/20 | 109,100 | 109,800 | 108,500 | 109,700 | 4,245 |
| 2020/02/19 | 108,600 | 109,200 | 108,400 | 109,000 | 4,030 |
| 2020/02/18 | 108,000 | 108,800 | 107,900 | 108,500 | 3,337 |
| 2020/02/17 | 108,200 | 108,900 | 107,700 | 108,000 | 2,891 |
| 2020/02/14 | 107,600 | 108,200 | 107,000 | 108,100 | 2,353 |
| 2020/02/13 | 107,300 | 107,600 | 106,700 | 107,400 | 3,183 |
| 2020/02/12 | 105,500 | 107,200 | 105,500 | 107,100 | 3,604 |
| 2020/02/10 | 106,700 | 106,900 | 105,700 | 106,000 | 2,047 |
| 2020/02/07 | 106,400 | 106,900 | 106,200 | 106,700 | 3,067 |
| 2020/02/06 | 107,500 | 107,900 | 106,400 | 106,400 | 2,858 |
| 2020/02/05 | 107,300 | 107,800 | 106,100 | 107,200 | 5,252 |
| 2020/02/04 | 107,000 | 107,000 | 105,700 | 106,900 | 3,886 |
| 2020/02/03 | 108,500 | 108,500 | 106,400 | 106,400 | 5,414 |
| 2020/01/31 | 106,900 | 108,500 | 106,700 | 107,700 | 6,856 |
| 2020/01/30 | 106,000 | 106,900 | 106,000 | 106,900 | 3,968 |
| 2020/01/29 | 106,000 | 106,200 | 105,300 | 106,000 | 2,546 |
| 2020/01/28 | 106,000 | 106,600 | 105,400 | 105,900 | 3,777 |
| 2020/01/27 | 107,200 | 107,400 | 105,700 | 105,800 | 3,941 |
| 2020/01/24 | 107,100 | 107,500 | 106,300 | 107,400 | 5,481 |
| 2020/01/23 | 106,900 | 107,200 | 106,200 | 106,700 | 2,641 |
| 2020/01/22 | 105,600 | 106,900 | 105,100 | 106,900 | 3,126 |
| 2020/01/21 | 105,900 | 106,200 | 105,400 | 105,600 | 1,619 |
| 2020/01/20 | 105,400 | 106,000 | 105,300 | 106,000 | 2,255 |
| 2020/01/17 | 103,900 | 105,900 | 103,600 | 105,400 | 5,208 |
| 2020/01/16 | 103,600 | 104,200 | 103,400 | 103,400 | 4,339 |
| 2020/01/15 | 105,200 | 105,200 | 103,700 | 103,800 | 3,451 |
| 2020/01/14 | 104,700 | 105,600 | 103,800 | 104,900 | 7,843 |
| 2020/01/10 | 104,000 | 105,000 | 103,900 | 104,600 | 3,873 |
| 2020/01/09 | 104,100 | 104,700 | 103,200 | 104,000 | 7,154 |
| 2020/01/08 | 105,700 | 106,700 | 103,900 | 104,000 | 7,917 |
| 2020/01/07 | 106,700 | 106,900 | 105,600 | 105,800 | 6,686 |
| 2020/01/06 | 106,500 | 107,600 | 106,300 | 106,600 | 7,327 |