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 |
|---|---|---|---|---|---|
| 2021/12/30 | 118,200 | 119,200 | 118,000 | 118,500 | 4,829 |
| 2021/12/29 | 117,700 | 118,600 | 117,300 | 118,200 | 3,166 |
| 2021/12/28 | 116,600 | 117,700 | 116,300 | 117,700 | 2,662 |
| 2021/12/27 | 116,900 | 117,000 | 116,000 | 116,200 | 1,815 |
| 2021/12/24 | 116,500 | 117,400 | 116,100 | 116,800 | 2,322 |
| 2021/12/23 | 115,200 | 116,500 | 115,200 | 116,200 | 2,301 |
| 2021/12/22 | 116,000 | 116,400 | 115,600 | 115,700 | 3,511 |
| 2021/12/21 | 114,100 | 116,400 | 114,000 | 116,200 | 4,322 |
| 2021/12/20 | 114,800 | 115,700 | 114,000 | 114,100 | 6,285 |
| 2021/12/17 | 113,100 | 116,200 | 112,900 | 115,600 | 9,884 |
| 2021/12/16 | 114,000 | 114,000 | 113,000 | 113,400 | 3,535 |
| 2021/12/15 | 114,100 | 114,400 | 113,500 | 113,800 | 2,829 |
| 2021/12/14 | 115,600 | 115,600 | 113,900 | 114,400 | 4,677 |
| 2021/12/13 | 115,600 | 116,300 | 114,700 | 115,200 | 3,626 |
| 2021/12/10 | 116,300 | 116,300 | 114,400 | 115,500 | 8,151 |
| 2021/12/09 | 114,500 | 115,400 | 113,700 | 115,100 | 6,490 |
| 2021/12/08 | 113,000 | 114,800 | 112,900 | 114,500 | 7,407 |
| 2021/12/07 | 112,400 | 113,500 | 112,400 | 112,900 | 4,395 |
| 2021/12/06 | 112,100 | 113,100 | 112,100 | 112,900 | 3,883 |
| 2021/12/03 | 112,400 | 113,900 | 111,500 | 111,700 | 7,296 |
| 2021/12/02 | 112,500 | 114,200 | 111,800 | 112,200 | 9,768 |
| 2021/12/01 | 112,400 | 113,900 | 111,100 | 112,600 | 10,257 |
| 2021/11/30 | 112,100 | 114,200 | 109,400 | 109,400 | 15,702 |
| 2021/11/29 | 112,700 | 112,700 | 109,900 | 110,700 | 7,576 |
| 2021/11/26 | 113,000 | 113,400 | 111,500 | 113,000 | 4,018 |
| 2021/11/25 | 113,000 | 113,500 | 112,300 | 113,000 | 2,684 |
| 2021/11/24 | 111,500 | 112,200 | 111,200 | 111,900 | 3,061 |
| 2021/11/22 | 111,200 | 113,100 | 111,200 | 112,200 | 2,415 |
| 2021/11/19 | 112,300 | 112,700 | 111,300 | 112,000 | 3,172 |
| 2021/11/18 | 113,200 | 113,700 | 112,700 | 113,000 | 1,917 |
| 2021/11/17 | 113,100 | 113,400 | 112,500 | 113,000 | 2,206 |
| 2021/11/16 | 113,400 | 114,200 | 113,100 | 113,600 | 1,511 |
| 2021/11/15 | 112,200 | 113,700 | 112,200 | 113,300 | 2,214 |
| 2021/11/12 | 113,600 | 114,500 | 113,400 | 113,400 | 1,312 |
| 2021/11/11 | 113,200 | 114,100 | 113,100 | 114,100 | 1,481 |
| 2021/11/10 | 113,100 | 114,000 | 112,800 | 113,100 | 2,127 |
| 2021/11/09 | 115,100 | 115,100 | 113,600 | 114,000 | 2,210 |
| 2021/11/08 | 115,400 | 115,900 | 114,600 | 114,900 | 3,026 |
| 2021/11/05 | 116,200 | 116,300 | 114,800 | 115,400 | 2,013 |
| 2021/11/04 | 115,700 | 116,000 | 114,600 | 115,400 | 4,710 |
| 2021/11/02 | 113,900 | 114,500 | 113,200 | 113,800 | 2,268 |
| 2021/11/01 | 114,000 | 114,900 | 113,400 | 113,700 | 4,940 |
| 2021/10/29 | 114,300 | 115,000 | 113,300 | 115,000 | 4,236 |
| 2021/10/28 | 113,500 | 114,300 | 113,200 | 114,300 | 1,963 |
| 2021/10/27 | 113,500 | 114,000 | 113,000 | 113,800 | 3,709 |
| 2021/10/26 | 113,800 | 114,100 | 113,400 | 113,400 | 1,915 |
| 2021/10/25 | 113,300 | 114,700 | 113,200 | 113,600 | 2,476 |
| 2021/10/22 | 114,200 | 114,300 | 113,000 | 113,500 | 3,054 |
| 2021/10/21 | 113,900 | 114,500 | 113,500 | 113,900 | 2,546 |
| 2021/10/20 | 114,000 | 114,500 | 113,500 | 113,500 | 2,789 |
| 2021/10/19 | 115,300 | 115,300 | 113,500 | 114,600 | 4,745 |
| 2021/10/18 | 114,500 | 115,300 | 113,100 | 115,100 | 6,442 |
| 2021/10/15 | 114,900 | 115,100 | 113,700 | 114,600 | 4,234 |
| 2021/10/14 | 113,600 | 115,600 | 113,600 | 114,500 | 5,992 |
| 2021/10/13 | 112,500 | 114,500 | 112,400 | 114,200 | 6,832 |
| 2021/10/12 | 112,700 | 113,200 | 111,600 | 111,600 | 7,714 |
| 2021/10/11 | 110,900 | 112,700 | 110,000 | 112,400 | 6,033 |
| 2021/10/08 | 111,000 | 111,400 | 110,400 | 110,700 | 6,796 |
| 2021/10/07 | 109,000 | 110,900 | 108,600 | 110,700 | 8,473 |
| 2021/10/06 | 109,100 | 110,200 | 107,800 | 109,400 | 7,908 |
| 2021/10/05 | 110,000 | 110,000 | 106,700 | 108,500 | 10,704 |
| 2021/10/04 | 111,900 | 112,400 | 108,800 | 109,800 | 18,185 |
| 2021/10/01 | 112,200 | 113,500 | 108,500 | 109,000 | 28,470 |
| 2021/09/30 | 113,400 | 113,700 | 111,800 | 111,800 | 9,551 |
| 2021/09/29 | 114,700 | 114,700 | 112,900 | 113,400 | 6,584 |
| 2021/09/28 | 116,900 | 117,300 | 115,600 | 116,800 | 6,046 |
| 2021/09/27 | 116,000 | 117,700 | 116,000 | 117,200 | 3,423 |
| 2021/09/24 | 116,100 | 116,900 | 115,700 | 115,700 | 5,087 |
| 2021/09/22 | 117,000 | 117,400 | 115,700 | 116,100 | 7,063 |
| 2021/09/21 | 117,200 | 118,200 | 116,400 | 116,400 | 4,943 |
| 2021/09/17 | 118,700 | 119,200 | 117,500 | 118,700 | 9,545 |
| 2021/09/16 | 118,800 | 119,000 | 117,700 | 118,600 | 12,017 |
| 2021/09/15 | 118,800 | 120,300 | 118,300 | 118,700 | 8,391 |
| 2021/09/14 | 117,400 | 120,000 | 117,400 | 119,900 | 4,458 |
| 2021/09/13 | 121,000 | 121,200 | 118,200 | 118,900 | 7,778 |
| 2021/09/10 | 122,700 | 122,700 | 121,800 | 121,800 | 4,937 |
| 2021/09/09 | 121,800 | 122,400 | 121,400 | 122,200 | 3,720 |
| 2021/09/08 | 121,100 | 122,000 | 121,100 | 121,600 | 4,269 |
| 2021/09/07 | 122,100 | 122,400 | 121,400 | 121,400 | 3,815 |
| 2021/09/06 | 122,500 | 123,200 | 122,200 | 123,000 | 2,262 |
| 2021/09/03 | 123,700 | 124,000 | 121,600 | 122,500 | 5,637 |
| 2021/09/02 | 123,500 | 124,600 | 123,200 | 124,500 | 2,299 |
| 2021/09/01 | 123,000 | 124,100 | 122,400 | 122,500 | 5,551 |
| 2021/08/31 | 126,100 | 126,100 | 123,500 | 123,500 | 7,227 |
| 2021/08/30 | 123,300 | 127,000 | 123,300 | 126,900 | 6,080 |
| 2021/08/27 | 121,500 | 124,200 | 120,900 | 124,000 | 5,905 |
| 2021/08/26 | 118,400 | 120,500 | 118,400 | 120,500 | 5,659 |
| 2021/08/25 | 119,500 | 119,600 | 118,600 | 119,000 | 4,260 |
| 2021/08/24 | 120,200 | 121,300 | 119,000 | 119,200 | 6,757 |
| 2021/08/23 | 121,900 | 122,800 | 119,000 | 119,600 | 6,495 |
| 2021/08/20 | 121,000 | 122,000 | 120,600 | 121,900 | 3,502 |
| 2021/08/19 | 121,000 | 122,000 | 120,900 | 121,200 | 3,402 |
| 2021/08/18 | 119,800 | 121,700 | 119,800 | 121,400 | 2,484 |
| 2021/08/17 | 120,000 | 120,700 | 119,600 | 119,600 | 2,863 |
| 2021/08/16 | 120,000 | 120,700 | 119,700 | 120,200 | 2,706 |
| 2021/08/13 | 120,100 | 121,000 | 119,600 | 119,900 | 1,909 |
| 2021/08/12 | 119,200 | 120,600 | 119,200 | 120,400 | 2,301 |
| 2021/08/11 | 120,500 | 120,500 | 119,200 | 119,600 | 2,781 |
| 2021/08/10 | 120,400 | 121,100 | 120,000 | 120,300 | 4,219 |
| 2021/08/06 | 121,900 | 122,700 | 120,000 | 120,500 | 5,074 |
| 2021/08/05 | 120,000 | 124,000 | 120,000 | 123,000 | 7,762 |
| 2021/08/04 | 119,100 | 119,900 | 119,000 | 119,600 | 2,756 |
| 2021/08/03 | 120,100 | 120,200 | 119,400 | 119,400 | 3,887 |
| 2021/08/02 | 120,300 | 121,000 | 119,500 | 119,500 | 3,480 |
| 2021/07/30 | 120,700 | 121,400 | 120,400 | 120,400 | 4,826 |
| 2021/07/29 | 121,100 | 121,500 | 119,700 | 120,900 | 7,853 |
| 2021/07/28 | 119,300 | 121,100 | 119,300 | 120,900 | 4,141 |
| 2021/07/27 | 119,000 | 120,300 | 119,000 | 120,200 | 3,967 |
| 2021/07/26 | 120,600 | 121,000 | 119,200 | 119,200 | 5,837 |
| 2021/07/21 | 121,000 | 121,600 | 120,100 | 120,200 | 3,025 |
| 2021/07/20 | 120,000 | 121,600 | 119,700 | 120,200 | 5,106 |
| 2021/07/19 | 120,600 | 121,600 | 120,600 | 120,900 | 3,300 |
| 2021/07/16 | 121,500 | 121,900 | 120,600 | 121,300 | 3,828 |
| 2021/07/15 | 122,800 | 123,000 | 121,500 | 121,900 | 5,610 |
| 2021/07/14 | 123,000 | 123,600 | 122,700 | 123,400 | 4,172 |
| 2021/03/22 | 108,100 | 108,800 | 106,000 | 108,200 | 8,860 |
| 2021/03/19 | 110,000 | 110,800 | 107,600 | 107,800 | 21,015 |
| 2021/03/18 | 109,900 | 110,300 | 109,200 | 110,200 | 9,391 |
| 2021/03/17 | 109,500 | 111,400 | 109,200 | 110,400 | 5,755 |
| 2021/03/16 | 107,000 | 109,900 | 106,500 | 109,800 | 8,005 |
| 2021/03/15 | 105,400 | 106,900 | 104,900 | 106,700 | 7,498 |
| 2021/03/12 | 103,700 | 105,400 | 103,200 | 105,400 | 9,742 |
| 2021/03/11 | 104,200 | 104,800 | 103,000 | 103,500 | 5,470 |
| 2021/03/10 | 103,700 | 104,300 | 102,900 | 103,800 | 5,582 |
| 2021/03/09 | 103,400 | 104,400 | 102,400 | 102,800 | 9,649 |
| 2021/03/08 | 102,300 | 103,600 | 102,300 | 102,900 | 5,006 |
| 2021/03/05 | 102,100 | 102,900 | 101,700 | 102,500 | 7,419 |
| 2021/03/04 | 102,500 | 104,100 | 102,500 | 103,600 | 5,110 |
| 2021/03/03 | 103,300 | 103,600 | 102,600 | 103,600 | 6,009 |
| 2021/03/02 | 103,000 | 104,600 | 102,100 | 102,900 | 7,402 |
| 2021/03/01 | 103,700 | 104,200 | 101,700 | 101,800 | 8,595 |
| 2021/02/26 | 104,500 | 105,600 | 102,700 | 104,000 | 9,714 |
| 2021/02/25 | 104,600 | 105,500 | 102,500 | 105,400 | 6,644 |
| 2021/02/24 | 101,700 | 104,400 | 101,500 | 104,200 | 7,974 |
| 2021/02/22 | 100,500 | 102,400 | 100,300 | 101,400 | 8,311 |
| 2021/02/19 | 98,700 | 100,000 | 98,200 | 100,000 | 6,379 |
| 2021/02/18 | 98,500 | 98,900 | 97,600 | 98,200 | 8,873 |
| 2021/02/17 | 101,400 | 102,300 | 98,300 | 98,900 | 15,305 |
| 2021/02/16 | 100,000 | 101,800 | 100,000 | 101,500 | 12,656 |
| 2021/02/15 | 99,700 | 100,500 | 99,600 | 100,300 | 6,567 |
| 2021/02/12 | 98,600 | 100,300 | 98,600 | 100,200 | 8,378 |
| 2021/02/10 | 99,100 | 99,300 | 98,100 | 98,400 | 7,866 |
| 2021/02/09 | 100,100 | 100,400 | 98,600 | 98,900 | 7,825 |
| 2021/02/08 | 99,800 | 100,100 | 99,400 | 100,100 | 4,992 |
| 2021/02/05 | 99,100 | 100,300 | 99,100 | 99,900 | 4,191 |
| 2021/02/04 | 98,500 | 99,900 | 98,200 | 99,900 | 4,432 |
| 2021/02/03 | 98,000 | 99,200 | 97,700 | 98,700 | 5,441 |
| 2021/02/02 | 99,900 | 100,400 | 98,400 | 98,500 | 7,211 |
| 2021/02/01 | 100,200 | 100,800 | 99,900 | 100,200 | 4,880 |
| 2021/01/29 | 100,500 | 101,400 | 99,500 | 100,400 | 6,467 |
| 2021/01/28 | 98,700 | 100,900 | 98,400 | 100,500 | 5,410 |
| 2021/01/27 | 98,300 | 99,200 | 98,200 | 98,700 | 3,800 |
| 2021/01/26 | 98,100 | 98,800 | 97,800 | 98,200 | 3,382 |
| 2021/01/25 | 97,500 | 98,100 | 97,000 | 97,100 | 3,315 |
| 2021/01/22 | 96,700 | 97,400 | 96,400 | 97,100 | 3,345 |
| 2021/01/21 | 97,100 | 98,000 | 96,800 | 96,800 | 3,176 |
| 2021/01/20 | 96,400 | 97,000 | 96,000 | 96,400 | 5,598 |
| 2021/01/19 | 96,200 | 97,000 | 95,100 | 96,800 | 6,068 |
| 2021/01/18 | 95,100 | 96,300 | 95,100 | 96,000 | 3,096 |
| 2021/01/15 | 94,300 | 95,900 | 94,300 | 95,100 | 5,619 |
| 2021/01/14 | 94,000 | 95,200 | 93,600 | 94,300 | 7,552 |
| 2021/01/13 | 94,800 | 95,200 | 94,000 | 94,000 | 6,046 |
| 2021/01/12 | 96,200 | 96,500 | 94,600 | 95,100 | 3,854 |
| 2021/01/08 | 96,300 | 96,300 | 95,600 | 95,900 | 4,563 |
| 2021/01/07 | 96,600 | 97,100 | 95,300 | 96,300 | 6,227 |
| 2021/01/06 | 95,900 | 97,400 | 95,100 | 95,100 | 6,697 |
| 2021/01/05 | 95,000 | 96,200 | 94,700 | 95,400 | 4,613 |
| 2021/01/04 | 96,500 | 96,900 | 95,000 | 95,500 | 5,331 |