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 |
|---|---|---|---|---|---|
| 2022/12/30 | 114,200 | 115,200 | 114,000 | 114,900 | 4,228 |
| 2022/12/29 | 113,800 | 114,200 | 113,200 | 114,200 | 2,222 |
| 2022/12/28 | 113,300 | 114,400 | 113,200 | 114,400 | 2,443 |
| 2022/12/27 | 112,600 | 113,800 | 112,000 | 113,500 | 2,594 |
| 2022/12/26 | 111,900 | 112,700 | 111,200 | 112,200 | 3,048 |
| 2022/12/23 | 113,900 | 113,900 | 111,500 | 111,500 | 3,757 |
| 2022/12/22 | 113,300 | 114,000 | 112,400 | 113,800 | 4,645 |
| 2022/12/21 | 110,300 | 113,500 | 110,100 | 112,700 | 5,134 |
| 2022/12/20 | 115,700 | 116,100 | 108,900 | 109,700 | 9,914 |
| 2022/12/19 | 117,600 | 117,800 | 115,600 | 115,700 | 3,970 |
| 2022/12/16 | 117,100 | 118,700 | 116,600 | 118,600 | 10,923 |
| 2022/12/15 | 117,100 | 117,600 | 116,400 | 117,400 | 5,044 |
| 2022/12/14 | 116,900 | 117,800 | 116,300 | 117,200 | 4,324 |
| 2022/12/13 | 118,500 | 118,500 | 116,500 | 116,900 | 2,872 |
| 2022/12/12 | 117,300 | 118,500 | 117,000 | 118,500 | 3,061 |
| 2022/12/09 | 117,500 | 117,800 | 116,600 | 117,300 | 4,321 |
| 2022/12/08 | 117,600 | 117,600 | 116,300 | 117,200 | 5,251 |
| 2022/12/07 | 117,300 | 118,200 | 117,000 | 117,600 | 4,744 |
| 2022/12/06 | 116,800 | 117,600 | 116,200 | 117,600 | 2,725 |
| 2022/12/05 | 116,900 | 117,200 | 116,000 | 116,800 | 2,479 |
| 2022/12/02 | 117,700 | 117,900 | 116,500 | 116,900 | 3,024 |
| 2022/12/01 | 118,200 | 119,300 | 116,700 | 117,000 | 5,797 |
| 2022/11/30 | 119,200 | 119,200 | 117,400 | 118,000 | 5,774 |
| 2022/11/29 | 119,200 | 119,800 | 118,400 | 119,700 | 3,525 |
| 2022/11/28 | 119,000 | 119,500 | 117,700 | 119,500 | 4,871 |
| 2022/11/25 | 119,700 | 119,700 | 118,300 | 118,800 | 5,467 |
| 2022/11/24 | 117,600 | 119,800 | 117,300 | 119,800 | 5,103 |
| 2022/11/22 | 120,500 | 120,500 | 117,100 | 117,600 | 3,728 |
| 2022/11/21 | 119,100 | 120,200 | 118,500 | 119,600 | 4,469 |
| 2022/11/18 | 118,700 | 118,700 | 117,800 | 118,700 | 2,217 |
| 2022/11/17 | 117,900 | 119,000 | 117,600 | 118,600 | 4,780 |
| 2022/11/16 | 117,900 | 118,000 | 117,400 | 117,600 | 3,920 |
| 2022/11/15 | 117,600 | 118,800 | 117,100 | 118,000 | 5,232 |
| 2022/11/14 | 118,400 | 118,500 | 116,500 | 117,500 | 5,217 |
| 2022/11/11 | 117,000 | 118,700 | 117,000 | 118,300 | 5,933 |
| 2022/11/10 | 116,300 | 116,700 | 115,900 | 116,300 | 2,861 |
| 2022/11/09 | 114,700 | 116,800 | 114,700 | 116,300 | 4,264 |
| 2022/11/08 | 115,100 | 115,800 | 114,400 | 115,300 | 3,174 |
| 2022/11/07 | 115,100 | 115,100 | 113,100 | 114,000 | 4,880 |
| 2022/11/04 | 114,400 | 114,900 | 113,800 | 114,200 | 4,438 |
| 2022/11/02 | 116,600 | 116,600 | 114,100 | 115,000 | 7,628 |
| 2022/11/01 | 115,400 | 116,600 | 114,100 | 116,600 | 9,519 |
| 2022/10/31 | 115,700 | 116,000 | 114,400 | 115,400 | 8,590 |
| 2022/10/28 | 114,100 | 116,200 | 113,500 | 115,600 | 8,029 |
| 2022/10/27 | 113,100 | 114,500 | 112,300 | 114,500 | 11,325 |
| 2022/10/26 | 110,100 | 113,900 | 110,100 | 113,700 | 13,170 |
| 2022/10/25 | 108,800 | 109,900 | 108,500 | 109,600 | 5,537 |
| 2022/10/24 | 109,000 | 109,400 | 108,500 | 108,900 | 4,027 |
| 2022/10/21 | 109,500 | 110,200 | 108,600 | 108,900 | 9,524 |
| 2022/10/20 | 109,400 | 110,000 | 108,800 | 109,700 | 7,652 |
| 2022/10/19 | 110,400 | 110,800 | 109,600 | 109,800 | 7,535 |
| 2022/10/18 | 110,500 | 111,400 | 109,400 | 109,800 | 8,295 |
| 2022/10/17 | 109,300 | 110,300 | 108,700 | 109,600 | 8,679 |
| 2022/10/14 | 111,500 | 112,000 | 110,200 | 110,200 | 8,554 |
| 2022/10/13 | 113,200 | 113,400 | 110,600 | 110,700 | 9,238 |
| 2022/10/12 | 115,800 | 115,900 | 113,700 | 114,000 | 8,940 |
| 2022/10/11 | 115,800 | 116,400 | 115,600 | 115,800 | 5,934 |
| 2022/10/07 | 115,900 | 116,500 | 115,600 | 115,800 | 4,554 |
| 2022/10/06 | 116,900 | 117,500 | 116,300 | 117,000 | 6,353 |
| 2022/10/05 | 117,200 | 117,300 | 115,800 | 116,300 | 6,087 |
| 2022/10/04 | 116,000 | 118,300 | 115,900 | 116,700 | 19,781 |
| 2022/10/03 | 115,000 | 116,200 | 114,400 | 115,500 | 15,179 |
| 2022/09/30 | 113,500 | 114,900 | 111,400 | 114,800 | 11,624 |
| 2022/09/29 | 114,200 | 115,000 | 113,600 | 113,600 | 7,318 |
| 2022/09/28 | 116,400 | 117,300 | 114,300 | 114,700 | 9,991 |
| 2022/09/27 | 118,600 | 119,100 | 116,400 | 116,400 | 11,024 |
| 2022/09/26 | 119,400 | 119,500 | 118,300 | 118,300 | 7,027 |
| 2022/09/22 | 119,900 | 120,100 | 118,800 | 119,500 | 5,087 |
| 2022/09/21 | 120,600 | 121,000 | 119,600 | 119,600 | 5,519 |
| 2022/09/20 | 119,400 | 120,900 | 119,100 | 120,500 | 8,951 |
| 2022/09/16 | 119,200 | 120,100 | 118,500 | 118,500 | 29,979 |
| 2022/09/15 | 119,600 | 120,100 | 119,000 | 119,400 | 15,435 |
| 2022/09/14 | 119,800 | 120,400 | 119,100 | 119,500 | 8,467 |
| 2022/09/13 | 121,400 | 122,100 | 119,400 | 120,600 | 10,370 |
| 2022/09/12 | 121,000 | 122,500 | 121,000 | 121,800 | 7,169 |
| 2022/09/09 | 121,900 | 123,200 | 121,900 | 123,100 | 5,121 |
| 2022/09/08 | 123,600 | 123,900 | 121,700 | 122,000 | 4,284 |
| 2022/09/07 | 123,000 | 123,800 | 123,000 | 123,400 | 3,993 |
| 2022/09/06 | 123,400 | 123,800 | 123,100 | 123,200 | 2,400 |
| 2022/09/05 | 123,600 | 124,300 | 123,400 | 123,400 | 2,590 |
| 2022/09/02 | 124,200 | 125,000 | 123,300 | 123,400 | 3,404 |
| 2022/09/01 | 124,300 | 124,300 | 122,800 | 123,000 | 5,144 |
| 2022/08/31 | 124,600 | 124,900 | 123,300 | 124,300 | 6,518 |
| 2022/08/30 | 123,500 | 124,900 | 123,200 | 124,600 | 2,867 |
| 2022/08/29 | 123,000 | 124,100 | 123,000 | 123,500 | 3,297 |
| 2022/08/26 | 123,000 | 124,000 | 122,800 | 123,800 | 3,337 |
| 2022/08/25 | 121,300 | 122,800 | 121,100 | 122,300 | 4,170 |
| 2022/08/24 | 122,700 | 122,900 | 121,000 | 121,100 | 4,723 |
| 2022/08/23 | 122,700 | 123,500 | 122,200 | 122,300 | 5,579 |
| 2022/08/22 | 121,500 | 122,900 | 120,900 | 122,400 | 6,024 |
| 2022/08/19 | 121,400 | 122,000 | 120,900 | 121,500 | 3,760 |
| 2022/08/18 | 121,100 | 121,400 | 119,900 | 121,300 | 2,905 |
| 2022/08/17 | 122,300 | 122,400 | 120,700 | 121,000 | 3,210 |
| 2022/08/16 | 122,400 | 123,100 | 122,300 | 123,000 | 2,762 |
| 2022/08/15 | 121,900 | 122,300 | 121,100 | 122,300 | 2,786 |
| 2022/08/12 | 121,400 | 122,000 | 120,900 | 121,300 | 4,009 |
| 2022/08/10 | 122,100 | 122,300 | 120,600 | 121,100 | 3,879 |
| 2022/08/09 | 122,100 | 122,600 | 121,600 | 122,000 | 4,066 |
| 2022/08/08 | 123,900 | 124,300 | 121,900 | 122,700 | 2,799 |
| 2022/08/05 | 123,400 | 123,600 | 122,100 | 123,600 | 3,483 |
| 2022/08/04 | 123,900 | 124,200 | 122,000 | 123,000 | 3,389 |
| 2022/08/03 | 124,900 | 125,000 | 122,000 | 123,500 | 5,119 |
| 2022/08/02 | 126,600 | 126,600 | 124,100 | 124,800 | 4,377 |
| 2022/08/01 | 125,800 | 126,600 | 125,100 | 126,600 | 4,538 |
| 2022/07/29 | 122,700 | 125,800 | 122,400 | 125,800 | 9,499 |
| 2022/07/28 | 122,400 | 123,100 | 122,200 | 123,100 | 2,204 |
| 2022/07/27 | 122,300 | 123,400 | 122,200 | 122,700 | 4,377 |
| 2022/07/26 | 122,900 | 123,100 | 121,500 | 122,400 | 4,082 |
| 2022/07/25 | 122,600 | 123,400 | 122,000 | 122,900 | 5,150 |
| 2022/07/22 | 122,100 | 122,800 | 121,900 | 122,800 | 3,507 |
| 2022/07/21 | 121,900 | 122,400 | 121,200 | 122,400 | 4,327 |
| 2022/07/20 | 123,400 | 123,400 | 120,400 | 121,900 | 4,916 |
| 2022/07/19 | 121,800 | 123,300 | 121,700 | 123,000 | 4,881 |
| 2022/07/15 | 122,100 | 122,700 | 121,500 | 121,600 | 4,033 |
| 2022/07/14 | 121,900 | 122,200 | 120,900 | 122,100 | 2,756 |
| 2022/07/13 | 121,800 | 123,000 | 121,800 | 121,900 | 3,597 |
| 2022/07/12 | 121,900 | 122,300 | 120,700 | 122,100 | 4,256 |
| 2022/07/11 | 120,700 | 121,900 | 120,700 | 121,100 | 2,345 |
| 2022/07/08 | 119,400 | 121,000 | 119,400 | 120,400 | 4,682 |
| 2022/07/07 | 119,100 | 121,500 | 119,100 | 121,200 | 5,353 |
| 2022/07/06 | 120,300 | 120,700 | 119,400 | 119,400 | 6,014 |
| 2022/07/05 | 120,400 | 120,400 | 119,500 | 120,400 | 4,329 |
| 2022/07/04 | 118,000 | 120,400 | 118,000 | 120,400 | 7,150 |
| 2022/07/01 | 119,300 | 119,300 | 116,800 | 117,900 | 5,139 |
| 2022/06/30 | 117,700 | 119,300 | 117,600 | 119,000 | 6,340 |
| 2022/06/29 | 116,300 | 118,400 | 116,300 | 117,600 | 5,049 |
| 2022/06/28 | 114,600 | 117,300 | 114,600 | 117,300 | 5,121 |
| 2022/06/27 | 113,500 | 115,300 | 113,400 | 114,700 | 3,109 |
| 2022/06/24 | 113,100 | 113,600 | 112,500 | 113,500 | 4,148 |
| 2022/06/23 | 113,000 | 114,700 | 112,200 | 113,400 | 8,094 |
| 2022/06/22 | 113,700 | 114,400 | 112,700 | 112,800 | 6,362 |
| 2022/06/21 | 113,700 | 114,000 | 112,300 | 113,200 | 4,718 |
| 2022/06/20 | 114,400 | 115,200 | 112,500 | 113,500 | 4,755 |
| 2022/06/17 | 114,000 | 115,500 | 112,700 | 114,500 | 9,443 |
| 2022/06/16 | 111,900 | 115,400 | 111,900 | 114,500 | 7,220 |
| 2022/06/15 | 114,100 | 114,900 | 111,300 | 111,400 | 8,994 |
| 2022/06/14 | 116,300 | 116,300 | 113,400 | 114,100 | 7,551 |
| 2022/06/13 | 116,300 | 117,100 | 115,900 | 116,400 | 3,653 |
| 2022/06/10 | 117,800 | 118,200 | 116,600 | 116,600 | 3,996 |
| 2022/06/09 | 117,400 | 118,000 | 116,700 | 118,000 | 3,273 |
| 2022/06/08 | 117,200 | 117,900 | 116,700 | 117,700 | 3,048 |
| 2022/06/07 | 116,700 | 117,500 | 116,400 | 117,200 | 3,274 |
| 2022/06/06 | 115,500 | 117,000 | 115,500 | 116,200 | 3,910 |
| 2022/06/03 | 115,600 | 116,300 | 114,400 | 115,200 | 3,800 |
| 2022/06/02 | 114,300 | 116,200 | 114,300 | 115,900 | 6,253 |
| 2022/06/01 | 115,000 | 116,200 | 114,500 | 115,200 | 5,544 |
| 2022/05/31 | 116,300 | 118,100 | 116,100 | 118,000 | 8,213 |
| 2022/05/30 | 115,700 | 117,000 | 115,000 | 117,000 | 3,824 |
| 2022/05/27 | 114,300 | 115,600 | 113,500 | 114,800 | 7,230 |
| 2022/05/26 | 114,600 | 115,200 | 114,200 | 114,400 | 2,862 |
| 2022/05/25 | 113,400 | 115,000 | 113,200 | 114,900 | 4,181 |
| 2022/05/24 | 113,100 | 114,300 | 112,300 | 113,200 | 3,995 |
| 2022/05/23 | 113,500 | 114,500 | 112,900 | 113,100 | 3,941 |
| 2022/05/20 | 114,900 | 115,000 | 113,400 | 114,000 | 4,700 |
| 2022/05/19 | 115,200 | 115,200 | 114,200 | 114,800 | 2,498 |
| 2022/05/18 | 115,100 | 115,800 | 114,000 | 115,700 | 4,042 |
| 2022/05/17 | 114,900 | 115,600 | 114,600 | 115,000 | 2,238 |
| 2022/05/16 | 115,400 | 116,400 | 113,700 | 114,700 | 5,018 |
| 2022/05/13 | 114,400 | 115,800 | 113,700 | 115,200 | 4,701 |
| 2022/05/12 | 113,500 | 115,000 | 113,400 | 114,300 | 3,325 |
| 2022/05/11 | 114,100 | 116,000 | 113,600 | 114,300 | 7,265 |
| 2022/05/10 | 114,500 | 115,200 | 113,800 | 114,400 | 5,208 |
| 2022/05/09 | 113,100 | 115,700 | 113,100 | 114,200 | 4,901 |
| 2022/05/06 | 113,800 | 114,200 | 112,900 | 114,000 | 4,349 |
| 2022/05/02 | 114,700 | 115,200 | 113,200 | 114,400 | 4,401 |
| 2022/04/28 | 115,300 | 115,900 | 114,700 | 114,700 | 8,906 |
| 2022/04/27 | 113,400 | 115,100 | 113,300 | 114,400 | 4,115 |
| 2022/04/26 | 114,500 | 115,100 | 112,800 | 114,000 | 7,507 |
| 2022/04/25 | 113,600 | 114,200 | 112,400 | 113,800 | 2,159 |
| 2022/04/22 | 112,800 | 114,700 | 112,700 | 114,300 | 3,802 |
| 2022/04/21 | 111,800 | 113,400 | 111,800 | 112,900 | 3,717 |
| 2022/04/20 | 113,600 | 114,100 | 111,900 | 112,400 | 4,458 |
| 2022/04/19 | 114,500 | 114,700 | 112,700 | 113,400 | 5,280 |
| 2022/04/18 | 113,500 | 115,200 | 113,500 | 114,900 | 2,630 |
| 2022/04/15 | 114,100 | 114,600 | 113,600 | 113,700 | 1,907 |
| 2022/04/14 | 114,300 | 114,900 | 113,500 | 114,100 | 2,574 |
| 2022/04/13 | 114,300 | 114,700 | 113,900 | 114,000 | 3,053 |
| 2022/04/12 | 114,700 | 115,500 | 113,700 | 113,700 | 4,044 |
| 2022/04/11 | 113,300 | 114,900 | 113,300 | 114,400 | 2,123 |
| 2022/04/08 | 114,900 | 115,600 | 113,200 | 113,200 | 4,616 |
| 2022/04/07 | 115,900 | 115,900 | 114,300 | 114,600 | 3,264 |
| 2022/04/06 | 115,100 | 116,600 | 114,800 | 115,300 | 5,369 |
| 2022/04/05 | 115,600 | 115,600 | 113,700 | 115,100 | 5,988 |
| 2022/04/04 | 115,300 | 115,300 | 112,600 | 115,000 | 5,925 |
| 2022/04/01 | 111,700 | 114,000 | 109,300 | 113,900 | 14,335 |
| 2022/03/31 | 114,200 | 116,200 | 113,900 | 115,100 | 5,656 |
| 2022/03/30 | 119,300 | 119,300 | 114,000 | 115,600 | 5,868 |
| 2022/03/29 | 118,300 | 120,000 | 118,300 | 119,700 | 7,974 |
| 2022/03/28 | 117,500 | 119,000 | 116,700 | 118,000 | 7,097 |
| 2022/03/25 | 118,100 | 118,100 | 117,100 | 117,100 | 6,169 |
| 2022/03/24 | 116,500 | 118,200 | 115,000 | 117,500 | 6,690 |
| 2022/03/23 | 118,200 | 118,200 | 115,300 | 116,900 | 4,426 |
| 2022/03/22 | 115,200 | 118,500 | 114,000 | 118,200 | 7,269 |
| 2022/03/18 | 112,500 | 115,600 | 112,300 | 115,200 | 9,424 |
| 2022/03/17 | 111,600 | 113,600 | 111,600 | 112,800 | 5,070 |
| 2022/03/16 | 111,800 | 112,500 | 109,900 | 112,100 | 4,782 |
| 2022/03/15 | 112,400 | 112,400 | 110,800 | 111,100 | 4,163 |
| 2022/03/14 | 112,600 | 112,900 | 111,400 | 111,500 | 4,596 |
| 2022/03/11 | 111,300 | 112,500 | 110,600 | 111,300 | 7,392 |
| 2022/03/10 | 110,500 | 110,700 | 109,600 | 110,200 | 5,016 |
| 2022/03/09 | 108,900 | 110,800 | 108,000 | 108,700 | 9,130 |
| 2022/03/08 | 108,900 | 109,200 | 107,500 | 108,100 | 7,993 |
| 2022/03/07 | 108,400 | 108,800 | 107,100 | 108,200 | 5,858 |
| 2022/03/04 | 109,200 | 109,200 | 107,200 | 108,000 | 5,476 |
| 2022/03/03 | 107,800 | 109,200 | 107,800 | 108,000 | 4,408 |
| 2022/03/02 | 108,300 | 108,800 | 106,100 | 107,900 | 6,818 |
| 2022/03/01 | 104,700 | 106,300 | 104,700 | 105,700 | 2,893 |
| 2022/02/28 | 104,900 | 105,500 | 103,700 | 104,600 | 6,710 |
| 2022/02/25 | 103,900 | 104,800 | 103,000 | 104,800 | 4,940 |
| 2022/02/24 | 104,400 | 105,400 | 102,000 | 103,900 | 8,007 |
| 2022/02/22 | 105,000 | 105,400 | 103,200 | 104,000 | 4,800 |
| 2022/02/21 | 106,200 | 106,600 | 105,700 | 106,000 | 2,192 |
| 2022/02/18 | 105,700 | 106,700 | 104,500 | 106,100 | 3,541 |
| 2022/02/17 | 106,400 | 106,500 | 105,100 | 106,500 | 4,257 |
| 2022/02/16 | 105,100 | 106,400 | 104,800 | 105,800 | 5,982 |
| 2022/02/15 | 107,400 | 107,400 | 104,200 | 104,500 | 6,101 |
| 2022/02/14 | 106,500 | 108,200 | 106,500 | 107,500 | 5,000 |
| 2022/02/10 | 108,100 | 108,700 | 106,400 | 108,200 | 8,714 |
| 2022/02/09 | 106,500 | 108,600 | 105,100 | 107,900 | 4,960 |
| 2022/02/08 | 108,800 | 109,500 | 106,300 | 107,000 | 4,182 |
| 2022/02/07 | 110,500 | 110,700 | 107,700 | 108,500 | 4,674 |
| 2022/02/04 | 111,000 | 111,800 | 109,200 | 110,000 | 3,316 |
| 2022/02/03 | 111,800 | 112,500 | 110,900 | 111,300 | 3,839 |
| 2022/02/02 | 111,900 | 112,500 | 111,100 | 111,800 | 5,505 |
| 2022/02/01 | 113,800 | 114,500 | 110,700 | 111,800 | 7,487 |
| 2022/01/31 | 113,000 | 114,400 | 112,200 | 112,200 | 7,342 |
| 2022/01/28 | 110,500 | 112,100 | 109,700 | 112,000 | 5,426 |
| 2022/01/27 | 107,800 | 110,600 | 106,600 | 110,600 | 10,660 |
| 2022/01/26 | 107,000 | 107,500 | 105,800 | 107,000 | 4,264 |
| 2022/01/25 | 108,300 | 108,500 | 105,300 | 106,600 | 7,031 |
| 2022/01/24 | 107,000 | 108,800 | 105,400 | 107,700 | 7,894 |
| 2022/01/21 | 104,600 | 107,900 | 101,800 | 106,900 | 11,221 |
| 2022/01/20 | 109,600 | 110,500 | 105,100 | 105,100 | 13,954 |
| 2022/01/19 | 112,200 | 112,600 | 109,200 | 110,400 | 7,153 |
| 2022/01/18 | 114,900 | 114,900 | 112,400 | 112,900 | 2,956 |
| 2022/01/17 | 117,000 | 117,400 | 114,600 | 114,900 | 3,138 |
| 2022/01/14 | 117,400 | 117,800 | 116,600 | 116,600 | 3,840 |
| 2022/01/13 | 117,300 | 118,800 | 117,200 | 117,700 | 4,044 |
| 2022/01/12 | 115,600 | 116,700 | 115,500 | 115,800 | 4,230 |
| 2022/01/11 | 116,100 | 117,400 | 115,600 | 115,600 | 3,984 |
| 2022/01/07 | 114,500 | 116,200 | 114,500 | 115,200 | 4,620 |
| 2022/01/06 | 115,400 | 116,400 | 115,000 | 116,100 | 3,465 |
| 2022/01/05 | 118,500 | 118,800 | 115,900 | 116,100 | 7,181 |
| 2022/01/04 | 118,400 | 119,600 | 118,300 | 118,900 | 4,548 |