ジャパン・ホテル・アンド・リゾート投資法人(8981)の株価時系列情報
ジャパン・ホテル・アンド・リゾート投資法人(8981)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 681,000 | 685,000 | 678,000 | 685,000 | 77 |
| 2006/12/28 | 669,000 | 689,000 | 667,000 | 687,000 | 208 |
| 2006/12/27 | 669,000 | 669,000 | 665,000 | 668,000 | 127 |
| 2006/12/26 | 679,000 | 679,000 | 670,000 | 670,000 | 16 |
| 2006/12/25 | 685,000 | 685,000 | 677,000 | 679,000 | 186 |
| 2006/12/22 | 666,000 | 675,000 | 665,000 | 675,000 | 240 |
| 2006/12/21 | 664,000 | 666,000 | 664,000 | 665,000 | 165 |
| 2006/12/20 | 665,000 | 665,000 | 657,000 | 664,000 | 206 |
| 2006/12/19 | 655,000 | 660,000 | 645,000 | 658,000 | 265 |
| 2006/12/18 | 668,000 | 668,000 | 651,000 | 651,000 | 138 |
| 2006/12/15 | 666,000 | 666,000 | 655,000 | 664,000 | 133 |
| 2006/12/14 | 666,000 | 666,000 | 658,000 | 663,000 | 64 |
| 2006/12/13 | 664,000 | 665,000 | 651,000 | 664,000 | 154 |
| 2006/12/12 | 657,000 | 664,000 | 657,000 | 664,000 | 202 |
| 2006/12/11 | 669,000 | 669,000 | 660,000 | 666,000 | 153 |
| 2006/12/08 | 669,000 | 669,000 | 654,000 | 661,000 | 106 |
| 2006/12/07 | 670,000 | 670,000 | 650,000 | 660,000 | 95 |
| 2006/12/06 | 659,000 | 672,000 | 654,000 | 670,000 | 311 |
| 2006/12/05 | 653,000 | 658,000 | 651,000 | 658,000 | 124 |
| 2006/12/04 | 638,000 | 653,000 | 637,000 | 653,000 | 363 |
| 2006/12/01 | 639,000 | 640,000 | 630,000 | 637,000 | 285 |
| 2006/11/30 | 635,000 | 640,000 | 632,000 | 639,000 | 401 |
| 2006/11/29 | 635,000 | 635,000 | 630,000 | 632,000 | 123 |
| 2006/11/28 | 630,000 | 638,000 | 630,000 | 635,000 | 346 |
| 2006/11/27 | 624,000 | 638,000 | 623,000 | 636,000 | 258 |
| 2006/11/24 | 618,000 | 628,000 | 617,000 | 617,000 | 199 |
| 2006/11/22 | 610,000 | 614,000 | 608,000 | 608,000 | 103 |
| 2006/11/21 | 605,000 | 611,000 | 604,000 | 605,000 | 82 |
| 2006/11/20 | 603,000 | 612,000 | 602,000 | 602,000 | 107 |
| 2006/11/17 | 600,000 | 606,000 | 600,000 | 601,000 | 75 |
| 2006/11/16 | 606,000 | 606,000 | 597,000 | 599,000 | 53 |
| 2006/11/15 | 600,000 | 615,000 | 600,000 | 600,000 | 123 |
| 2006/11/14 | 608,000 | 608,000 | 595,000 | 599,000 | 115 |
| 2006/11/13 | 612,000 | 620,000 | 601,000 | 606,000 | 199 |
| 2006/11/10 | 612,000 | 613,000 | 601,000 | 611,000 | 261 |
| 2006/11/09 | 596,000 | 610,000 | 594,000 | 610,000 | 135 |
| 2006/11/08 | 590,000 | 596,000 | 589,000 | 594,000 | 171 |
| 2006/11/07 | 598,000 | 600,000 | 589,000 | 589,000 | 184 |
| 2006/11/06 | 597,000 | 602,000 | 596,000 | 597,000 | 331 |
| 2006/11/02 | 588,000 | 606,000 | 588,000 | 597,000 | 189 |
| 2006/11/01 | 600,000 | 602,000 | 587,000 | 588,000 | 302 |
| 2006/10/31 | 600,000 | 605,000 | 593,000 | 598,000 | 279 |
| 2006/10/30 | 614,000 | 615,000 | 588,000 | 608,000 | 264 |
| 2006/10/27 | 619,000 | 638,000 | 612,000 | 612,000 | 434 |
| 2006/10/26 | 607,000 | 619,000 | 607,000 | 615,000 | 94 |
| 2006/10/25 | 620,000 | 620,000 | 605,000 | 605,000 | 229 |
| 2006/10/24 | 614,000 | 620,000 | 605,000 | 620,000 | 143 |
| 2006/10/23 | 612,000 | 616,000 | 611,000 | 615,000 | 102 |
| 2006/10/20 | 621,000 | 626,000 | 621,000 | 625,000 | 381 |
| 2006/10/19 | 622,000 | 625,000 | 617,000 | 622,000 | 132 |
| 2006/10/18 | 621,000 | 627,000 | 617,000 | 620,000 | 320 |
| 2006/10/17 | 608,000 | 620,000 | 608,000 | 620,000 | 446 |
| 2006/10/16 | 599,000 | 606,000 | 589,000 | 606,000 | 190 |
| 2006/10/13 | 606,000 | 606,000 | 593,000 | 601,000 | 59 |
| 2006/10/12 | 609,000 | 609,000 | 603,000 | 607,000 | 104 |
| 2006/10/11 | 601,000 | 610,000 | 600,000 | 607,000 | 227 |
| 2006/10/10 | 595,000 | 601,000 | 595,000 | 601,000 | 228 |
| 2006/10/06 | 596,000 | 599,000 | 580,000 | 595,000 | 275 |
| 2006/10/05 | 584,000 | 591,000 | 578,000 | 591,000 | 208 |
| 2006/10/04 | 595,000 | 596,000 | 590,000 | 590,000 | 73 |
| 2006/10/03 | 585,000 | 599,000 | 581,000 | 595,000 | 412 |
| 2006/10/02 | 561,000 | 587,000 | 561,000 | 587,000 | 219 |
| 2006/09/29 | 554,000 | 567,000 | 545,000 | 558,000 | 446 |
| 2006/09/28 | 551,000 | 555,000 | 545,000 | 550,000 | 157 |
| 2006/09/27 | 542,000 | 555,000 | 540,000 | 541,000 | 147 |
| 2006/09/26 | 535,000 | 543,000 | 533,000 | 543,000 | 185 |
| 2006/09/25 | 530,000 | 531,000 | 525,000 | 525,000 | 127 |
| 2006/09/22 | 537,000 | 545,000 | 531,000 | 531,000 | 201 |
| 2006/09/21 | 540,000 | 549,000 | 522,000 | 547,000 | 443 |
| 2006/09/20 | 557,000 | 557,000 | 540,000 | 541,000 | 772 |
| 2006/09/19 | 547,000 | 553,000 | 546,000 | 550,000 | 363 |
| 2006/09/15 | 547,000 | 550,000 | 542,000 | 545,000 | 366 |
| 2006/09/14 | 559,000 | 559,000 | 547,000 | 547,000 | 302 |
| 2006/09/13 | 558,000 | 560,000 | 548,000 | 552,000 | 430 |
| 2006/09/12 | 568,000 | 568,000 | 556,000 | 557,000 | 354 |
| 2006/09/11 | 579,000 | 579,000 | 561,000 | 570,000 | 344 |
| 2006/09/08 | 575,000 | 586,000 | 574,000 | 579,000 | 318 |
| 2006/09/07 | 588,000 | 590,000 | 575,000 | 576,000 | 431 |
| 2006/09/06 | 597,000 | 600,000 | 591,000 | 592,000 | 290 |
| 2006/09/05 | 600,000 | 602,000 | 590,000 | 601,000 | 515 |
| 2006/09/04 | 600,000 | 606,000 | 598,000 | 604,000 | 230 |
| 2006/09/01 | 603,000 | 603,000 | 596,000 | 600,000 | 84 |
| 2006/08/31 | 583,000 | 603,000 | 580,000 | 603,000 | 489 |
| 2006/08/30 | 584,000 | 585,000 | 578,000 | 584,000 | 386 |
| 2006/08/29 | 592,000 | 595,000 | 576,000 | 583,000 | 533 |
| 2006/08/28 | 599,000 | 602,000 | 597,000 | 599,000 | 186 |
| 2006/08/25 | 610,000 | 619,000 | 606,000 | 617,000 | 206 |
| 2006/08/24 | 618,000 | 618,000 | 606,000 | 606,000 | 81 |
| 2006/08/23 | 614,000 | 615,000 | 608,000 | 615,000 | 168 |
| 2006/08/22 | 614,000 | 615,000 | 609,000 | 615,000 | 233 |
| 2006/08/21 | 615,000 | 617,000 | 614,000 | 614,000 | 165 |
| 2006/08/18 | 618,000 | 618,000 | 611,000 | 615,000 | 97 |
| 2006/08/17 | 621,000 | 625,000 | 611,000 | 615,000 | 254 |
| 2006/08/16 | 617,000 | 621,000 | 613,000 | 620,000 | 116 |
| 2006/08/15 | 614,000 | 615,000 | 610,000 | 610,000 | 98 |
| 2006/08/14 | 610,000 | 614,000 | 602,000 | 608,000 | 352 |
| 2006/08/11 | 621,000 | 623,000 | 617,000 | 620,000 | 204 |
| 2006/08/10 | 617,000 | 627,000 | 617,000 | 623,000 | 125 |
| 2006/08/09 | 613,000 | 632,000 | 613,000 | 632,000 | 73 |
| 2006/08/08 | 619,000 | 632,000 | 611,000 | 611,000 | 101 |
| 2006/08/07 | 627,000 | 632,000 | 610,000 | 618,000 | 136 |
| 2006/08/04 | 624,000 | 638,000 | 609,000 | 627,000 | 162 |
| 2006/08/03 | 639,000 | 639,000 | 626,000 | 626,000 | 116 |
| 2006/08/02 | 610,000 | 638,000 | 609,000 | 629,000 | 391 |
| 2006/08/01 | 590,000 | 628,000 | 590,000 | 590,000 | 550 |
| 2006/07/31 | 607,000 | 614,000 | 577,000 | 580,000 | 1,242 |
| 2006/07/28 | 637,000 | 637,000 | 629,000 | 633,000 | 265 |
| 2006/07/27 | 643,000 | 649,000 | 640,000 | 645,000 | 219 |
| 2006/07/26 | 668,000 | 671,000 | 652,000 | 653,000 | 162 |
| 2006/07/25 | 674,000 | 674,000 | 662,000 | 668,000 | 145 |
| 2006/07/24 | 675,000 | 675,000 | 660,000 | 669,000 | 119 |
| 2006/07/21 | 678,000 | 678,000 | 665,000 | 669,000 | 319 |
| 2006/07/20 | 638,000 | 699,000 | 635,000 | 669,000 | 184 |
| 2006/07/19 | 638,000 | 639,000 | 623,000 | 628,000 | 264 |
| 2006/07/18 | 668,000 | 668,000 | 631,000 | 638,000 | 110 |
| 2006/07/14 | 680,000 | 681,000 | 669,000 | 669,000 | 55 |
| 2006/07/13 | 684,000 | 686,000 | 682,000 | 682,000 | 69 |
| 2006/07/12 | 689,000 | 698,000 | 680,000 | 694,000 | 124 |
| 2006/07/11 | 695,000 | 699,000 | 685,000 | 698,000 | 82 |
| 2006/07/10 | 704,000 | 710,000 | 696,000 | 705,000 | 152 |
| 2006/07/07 | 689,000 | 719,000 | 689,000 | 704,000 | 285 |
| 2006/07/06 | 689,000 | 690,000 | 681,000 | 689,000 | 54 |
| 2006/07/05 | 680,000 | 700,000 | 680,000 | 689,000 | 37 |
| 2006/07/04 | 699,000 | 699,000 | 689,000 | 689,000 | 38 |
| 2006/07/03 | 701,000 | 702,000 | 687,000 | 699,000 | 132 |
| 2006/06/30 | 675,000 | 688,000 | 670,000 | 688,000 | 116 |
| 2006/06/29 | 659,000 | 680,000 | 659,000 | 679,000 | 148 |
| 2006/06/28 | 660,000 | 661,000 | 659,000 | 660,000 | 135 |
| 2006/06/27 | 665,000 | 669,000 | 660,000 | 662,000 | 247 |
| 2006/06/26 | 645,000 | 665,000 | 644,000 | 665,000 | 236 |
| 2006/06/23 | 635,000 | 645,000 | 626,000 | 645,000 | 98 |
| 2006/06/22 | 625,000 | 636,000 | 619,000 | 636,000 | 212 |
| 2006/06/21 | 615,000 | 636,000 | 612,000 | 625,000 | 873 |
| 2006/06/20 | 610,000 | 615,000 | 594,000 | 615,000 | 434 |
| 2006/06/19 | 620,000 | 623,000 | 610,000 | 614,000 | 249 |
| 2006/06/16 | 636,000 | 636,000 | 605,000 | 617,000 | 1,344 |
| 2006/06/15 | 671,000 | 671,000 | 631,000 | 639,000 | 450 |
| 2006/06/14 | 682,000 | 685,000 | 676,000 | 681,000 | 214 |
| 2006/06/13 | 686,000 | 692,000 | 686,000 | 692,000 | 43 |
| 2006/06/12 | 680,000 | 694,000 | 680,000 | 694,000 | 110 |
| 2006/06/09 | 688,000 | 705,000 | 688,000 | 690,000 | 106 |
| 2006/06/08 | 700,000 | 709,000 | 670,000 | 695,000 | 119 |
| 2006/06/07 | 715,000 | 720,000 | 709,000 | 709,000 | 15 |
| 2006/06/06 | 720,000 | 730,000 | 705,000 | 715,000 | 94 |
| 2006/06/05 | 691,000 | 720,000 | 690,000 | 720,000 | 144 |
| 2006/06/02 | 700,000 | 720,000 | 688,000 | 695,000 | 533 |
| 2006/06/01 | 741,000 | 744,000 | 720,000 | 720,000 | 368 |
| 2006/05/31 | 740,000 | 740,000 | 725,000 | 740,000 | 66 |
| 2006/05/30 | 741,000 | 755,000 | 741,000 | 750,000 | 279 |
| 2006/05/29 | 740,000 | 755,000 | 740,000 | 750,000 | 113 |
| 2006/05/26 | 742,000 | 747,000 | 731,000 | 731,000 | 255 |
| 2006/05/25 | 735,000 | 742,000 | 727,000 | 735,000 | 395 |
| 2006/05/24 | 725,000 | 745,000 | 725,000 | 734,000 | 197 |
| 2006/05/23 | 756,000 | 756,000 | 715,000 | 715,000 | 422 |
| 2006/05/22 | 756,000 | 758,000 | 750,000 | 755,000 | 300 |
| 2006/05/19 | 757,000 | 785,000 | 755,000 | 756,000 | 192 |
| 2006/05/18 | 790,000 | 794,000 | 767,000 | 767,000 | 173 |
| 2006/05/17 | 795,000 | 804,000 | 792,000 | 800,000 | 79 |
| 2006/05/16 | 812,000 | 820,000 | 810,000 | 812,000 | 30 |
| 2006/05/15 | 828,000 | 828,000 | 812,000 | 812,000 | 295 |
| 2006/05/12 | 799,000 | 830,000 | 795,000 | 830,000 | 152 |
| 2006/05/11 | 800,000 | 802,000 | 799,000 | 801,000 | 402 |
| 2006/05/10 | 819,000 | 819,000 | 798,000 | 800,000 | 350 |
| 2006/05/09 | 820,000 | 829,000 | 815,000 | 820,000 | 320 |
| 2006/05/08 | 799,000 | 820,000 | 799,000 | 820,000 | 563 |
| 2006/05/02 | 800,000 | 800,000 | 790,000 | 800,000 | 322 |
| 2006/05/01 | 787,000 | 800,000 | 752,000 | 800,000 | 304 |
| 2006/04/28 | 747,000 | 752,000 | 740,000 | 747,000 | 382 |
| 2006/04/27 | 750,000 | 755,000 | 743,000 | 743,000 | 489 |
| 2006/04/26 | 732,000 | 752,000 | 732,000 | 745,000 | 403 |
| 2006/04/25 | 719,000 | 729,000 | 712,000 | 722,000 | 359 |
| 2006/04/24 | 721,000 | 749,000 | 710,000 | 749,000 | 603 |
| 2006/04/21 | 743,000 | 749,000 | 721,000 | 730,000 | 441 |
| 2006/04/20 | 742,000 | 752,000 | 742,000 | 750,000 | 204 |
| 2006/04/19 | 750,000 | 751,000 | 742,000 | 750,000 | 497 |
| 2006/04/18 | 749,000 | 751,000 | 741,000 | 750,000 | 239 |
| 2006/04/17 | 750,000 | 760,000 | 741,000 | 749,000 | 409 |
| 2006/04/14 | 789,000 | 828,000 | 759,000 | 767,000 | 1,983 |
| 2006/04/13 | 681,000 | 729,000 | 681,000 | 729,000 | 1,540 |
| 2006/04/12 | 664,000 | 690,000 | 664,000 | 678,000 | 496 |
| 2006/04/11 | 664,000 | 664,000 | 658,000 | 661,000 | 188 |
| 2006/04/10 | 655,000 | 664,000 | 650,000 | 664,000 | 833 |
| 2006/04/07 | 640,000 | 665,000 | 638,000 | 655,000 | 599 |
| 2006/04/06 | 642,000 | 645,000 | 637,000 | 641,000 | 296 |
| 2006/04/05 | 665,000 | 666,000 | 635,000 | 644,000 | 880 |
| 2006/04/04 | 679,000 | 683,000 | 667,000 | 673,000 | 537 |
| 2006/04/03 | 670,000 | 680,000 | 665,000 | 675,000 | 966 |
| 2006/03/31 | 639,000 | 675,000 | 630,000 | 675,000 | 2,485 |
| 2006/03/30 | 656,000 | 680,000 | 623,000 | 655,000 | 3,492 |
| 2006/03/29 | 649,000 | 663,000 | 645,000 | 657,000 | 3,109 |
| 2006/03/28 | 617,000 | 655,000 | 617,000 | 630,000 | 1,623 |
| 2006/03/27 | 596,000 | 603,000 | 596,000 | 603,000 | 201 |
| 2006/03/24 | 597,000 | 602,000 | 595,000 | 595,000 | 561 |
| 2006/03/23 | 595,000 | 602,000 | 592,000 | 597,000 | 476 |
| 2006/03/22 | 606,000 | 606,000 | 580,000 | 597,000 | 1,290 |
| 2006/03/20 | 589,000 | 606,000 | 588,000 | 604,000 | 822 |
| 2006/03/17 | 580,000 | 591,000 | 579,000 | 589,000 | 543 |
| 2006/03/16 | 569,000 | 581,000 | 569,000 | 579,000 | 757 |
| 2006/03/15 | 572,000 | 574,000 | 568,000 | 570,000 | 800 |
| 2006/03/14 | 570,000 | 575,000 | 570,000 | 572,000 | 585 |
| 2006/03/13 | 573,000 | 573,000 | 570,000 | 570,000 | 452 |
| 2006/03/10 | 570,000 | 572,000 | 569,000 | 572,000 | 220 |
| 2006/03/09 | 570,000 | 570,000 | 568,000 | 570,000 | 333 |
| 2006/03/08 | 565,000 | 571,000 | 565,000 | 569,000 | 398 |
| 2006/03/07 | 571,000 | 571,000 | 563,000 | 565,000 | 309 |
| 2006/03/06 | 575,000 | 575,000 | 569,000 | 573,000 | 340 |
| 2006/03/03 | 570,000 | 575,000 | 570,000 | 572,000 | 348 |
| 2006/03/02 | 570,000 | 579,000 | 570,000 | 573,000 | 205 |
| 2006/03/01 | 568,000 | 571,000 | 566,000 | 570,000 | 485 |
| 2006/02/28 | 581,000 | 584,000 | 577,000 | 578,000 | 146 |
| 2006/02/27 | 577,000 | 590,000 | 575,000 | 585,000 | 1,143 |
| 2006/02/24 | 578,000 | 578,000 | 569,000 | 569,000 | 596 |
| 2006/02/23 | 570,000 | 578,000 | 566,000 | 578,000 | 1,335 |
| 2006/02/22 | 563,000 | 570,000 | 556,000 | 570,000 | 519 |
| 2006/02/21 | 560,000 | 571,000 | 560,000 | 560,000 | 1,600 |
| 2006/02/20 | 571,000 | 575,000 | 551,000 | 561,000 | 2,253 |
| 2006/02/17 | 582,000 | 583,000 | 571,000 | 571,000 | 3,243 |
| 2006/02/16 | 599,000 | 599,000 | 585,000 | 587,000 | 5,772 |
| 2006/02/15 | 598,000 | 600,000 | 580,000 | 599,000 | 21,723 |