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 |
|---|---|---|---|---|---|
| 2007/12/28 | 422,000 | 427,000 | 411,000 | 419,000 | 316 |
| 2007/12/27 | 426,000 | 426,000 | 407,000 | 419,000 | 330 |
| 2007/12/26 | 415,000 | 427,000 | 406,000 | 427,000 | 230 |
| 2007/12/25 | 415,000 | 416,000 | 405,000 | 416,000 | 750 |
| 2007/12/21 | 403,000 | 416,000 | 403,000 | 416,000 | 245 |
| 2007/12/20 | 407,000 | 408,000 | 400,000 | 408,000 | 260 |
| 2007/12/19 | 410,000 | 419,000 | 405,000 | 408,000 | 659 |
| 2007/12/18 | 373,000 | 390,000 | 371,000 | 390,000 | 367 |
| 2007/12/17 | 400,000 | 400,000 | 375,000 | 383,000 | 607 |
| 2007/12/14 | 415,000 | 430,000 | 402,000 | 412,000 | 669 |
| 2007/12/13 | 423,000 | 425,000 | 415,000 | 425,000 | 328 |
| 2007/12/12 | 411,000 | 424,000 | 401,000 | 421,000 | 553 |
| 2007/12/11 | 419,000 | 420,000 | 411,000 | 418,000 | 181 |
| 2007/12/10 | 416,000 | 422,000 | 414,000 | 419,000 | 308 |
| 2007/12/07 | 418,000 | 421,000 | 410,000 | 416,000 | 501 |
| 2007/12/06 | 377,000 | 415,000 | 377,000 | 403,000 | 950 |
| 2007/12/05 | 363,000 | 379,000 | 361,000 | 377,000 | 294 |
| 2007/12/04 | 381,000 | 385,000 | 362,000 | 365,000 | 564 |
| 2007/12/03 | 395,000 | 395,000 | 377,000 | 380,000 | 590 |
| 2007/11/30 | 380,000 | 380,000 | 371,000 | 379,000 | 310 |
| 2007/11/29 | 370,000 | 378,000 | 364,000 | 370,000 | 247 |
| 2007/11/28 | 364,000 | 368,000 | 358,000 | 364,000 | 187 |
| 2007/11/27 | 356,000 | 364,000 | 348,000 | 357,000 | 158 |
| 2007/11/26 | 349,000 | 360,000 | 345,000 | 360,000 | 211 |
| 2007/11/22 | 335,000 | 342,000 | 334,000 | 340,000 | 241 |
| 2007/11/21 | 345,000 | 345,000 | 334,000 | 334,000 | 307 |
| 2007/11/20 | 336,000 | 346,000 | 332,000 | 346,000 | 461 |
| 2007/11/19 | 346,000 | 351,000 | 341,000 | 341,000 | 273 |
| 2007/11/16 | 369,000 | 369,000 | 348,000 | 350,000 | 302 |
| 2007/11/15 | 362,000 | 370,000 | 356,000 | 369,000 | 645 |
| 2007/11/14 | 364,000 | 377,000 | 355,000 | 372,000 | 827 |
| 2007/11/13 | 335,000 | 345,000 | 334,000 | 344,000 | 499 |
| 2007/11/12 | 330,000 | 335,000 | 326,000 | 330,000 | 527 |
| 2007/11/09 | 333,000 | 347,000 | 329,000 | 329,000 | 784 |
| 2007/11/08 | 333,000 | 343,000 | 326,000 | 341,000 | 1,544 |
| 2007/11/07 | 329,000 | 351,000 | 326,000 | 332,000 | 4,829 |
| 2007/11/06 | 369,000 | 370,000 | 319,000 | 319,000 | 6,091 |
| 2007/11/05 | 378,000 | 378,000 | 366,000 | 369,000 | 634 |
| 2007/11/02 | 380,000 | 380,000 | 376,000 | 379,000 | 745 |
| 2007/11/01 | 391,000 | 394,000 | 386,000 | 390,000 | 723 |
| 2007/10/31 | 389,000 | 393,000 | 385,000 | 392,000 | 632 |
| 2007/10/30 | 392,000 | 394,000 | 388,000 | 390,000 | 440 |
| 2007/10/29 | 391,000 | 396,000 | 383,000 | 391,000 | 893 |
| 2007/10/26 | 398,000 | 398,000 | 385,000 | 390,000 | 766 |
| 2007/10/25 | 404,000 | 404,000 | 386,000 | 399,000 | 899 |
| 2007/10/24 | 425,000 | 425,000 | 399,000 | 410,000 | 1,001 |
| 2007/10/23 | 420,000 | 437,000 | 418,000 | 434,000 | 993 |
| 2007/10/22 | 422,000 | 430,000 | 415,000 | 425,000 | 782 |
| 2007/10/19 | 422,000 | 427,000 | 414,000 | 419,000 | 877 |
| 2007/10/18 | 434,000 | 443,000 | 430,000 | 432,000 | 492 |
| 2007/10/17 | 441,000 | 443,000 | 417,000 | 419,000 | 1,024 |
| 2007/10/16 | 454,000 | 455,000 | 433,000 | 441,000 | 972 |
| 2007/10/15 | 478,000 | 478,000 | 456,000 | 456,000 | 241 |
| 2007/10/12 | 481,000 | 490,000 | 469,000 | 473,000 | 590 |
| 2007/10/11 | 475,000 | 487,000 | 465,000 | 486,000 | 255 |
| 2007/10/10 | 485,000 | 485,000 | 465,000 | 476,000 | 395 |
| 2007/10/09 | 478,000 | 489,000 | 478,000 | 486,000 | 535 |
| 2007/10/05 | 480,000 | 494,000 | 470,000 | 483,000 | 723 |
| 2007/10/04 | 503,000 | 504,000 | 480,000 | 482,000 | 289 |
| 2007/10/03 | 510,000 | 513,000 | 503,000 | 503,000 | 191 |
| 2007/10/02 | 515,000 | 516,000 | 507,000 | 510,000 | 177 |
| 2007/10/01 | 506,000 | 508,000 | 500,000 | 505,000 | 146 |
| 2007/09/28 | 503,000 | 510,000 | 498,000 | 506,000 | 389 |
| 2007/09/27 | 480,000 | 503,000 | 480,000 | 501,000 | 757 |
| 2007/09/26 | 459,000 | 478,000 | 456,000 | 473,000 | 274 |
| 2007/09/25 | 457,000 | 459,000 | 449,000 | 459,000 | 601 |
| 2007/09/21 | 457,000 | 458,000 | 450,000 | 457,000 | 421 |
| 2007/09/20 | 473,000 | 479,000 | 461,000 | 464,000 | 346 |
| 2007/09/19 | 460,000 | 477,000 | 451,000 | 468,000 | 522 |
| 2007/09/18 | 465,000 | 465,000 | 456,000 | 459,000 | 451 |
| 2007/09/14 | 486,000 | 487,000 | 475,000 | 478,000 | 285 |
| 2007/09/13 | 489,000 | 498,000 | 483,000 | 489,000 | 250 |
| 2007/09/12 | 491,000 | 492,000 | 483,000 | 489,000 | 244 |
| 2007/09/11 | 466,000 | 488,000 | 446,000 | 482,000 | 938 |
| 2007/09/10 | 486,000 | 495,000 | 482,000 | 486,000 | 181 |
| 2007/09/07 | 498,000 | 509,000 | 495,000 | 500,000 | 335 |
| 2007/09/06 | 504,000 | 515,000 | 495,000 | 495,000 | 277 |
| 2007/09/05 | 547,000 | 547,000 | 501,000 | 518,000 | 412 |
| 2007/09/04 | 541,000 | 541,000 | 531,000 | 531,000 | 85 |
| 2007/09/03 | 542,000 | 547,000 | 536,000 | 540,000 | 121 |
| 2007/08/31 | 539,000 | 542,000 | 525,000 | 542,000 | 362 |
| 2007/08/30 | 550,000 | 550,000 | 537,000 | 544,000 | 186 |
| 2007/08/29 | 546,000 | 549,000 | 533,000 | 545,000 | 148 |
| 2007/08/28 | 554,000 | 567,000 | 547,000 | 566,000 | 648 |
| 2007/08/27 | 585,000 | 587,000 | 580,000 | 585,000 | 424 |
| 2007/08/24 | 583,000 | 584,000 | 571,000 | 575,000 | 212 |
| 2007/08/23 | 580,000 | 598,000 | 579,000 | 593,000 | 503 |
| 2007/08/22 | 548,000 | 579,000 | 545,000 | 571,000 | 434 |
| 2007/08/21 | 521,000 | 548,000 | 521,000 | 541,000 | 520 |
| 2007/08/20 | 553,000 | 553,000 | 495,000 | 521,000 | 1,708 |
| 2007/08/17 | 545,000 | 552,000 | 491,000 | 513,000 | 1,544 |
| 2007/08/16 | 536,000 | 536,000 | 520,000 | 526,000 | 508 |
| 2007/08/15 | 555,000 | 556,000 | 540,000 | 540,000 | 600 |
| 2007/08/14 | 556,000 | 562,000 | 555,000 | 555,000 | 910 |
| 2007/08/13 | 587,000 | 587,000 | 552,000 | 555,000 | 587 |
| 2007/08/10 | 601,000 | 605,000 | 579,000 | 583,000 | 576 |
| 2007/08/09 | 614,000 | 619,000 | 603,000 | 615,000 | 349 |
| 2007/08/08 | 582,000 | 600,000 | 582,000 | 600,000 | 175 |
| 2007/08/07 | 585,000 | 588,000 | 580,000 | 581,000 | 146 |
| 2007/08/06 | 585,000 | 588,000 | 575,000 | 575,000 | 250 |
| 2007/08/03 | 590,000 | 595,000 | 583,000 | 591,000 | 213 |
| 2007/08/02 | 590,000 | 595,000 | 579,000 | 582,000 | 578 |
| 2007/08/01 | 597,000 | 620,000 | 592,000 | 600,000 | 432 |
| 2007/07/31 | 580,000 | 589,000 | 578,000 | 587,000 | 763 |
| 2007/07/30 | 572,000 | 575,000 | 555,000 | 572,000 | 508 |
| 2007/07/27 | 576,000 | 576,000 | 567,000 | 574,000 | 731 |
| 2007/07/26 | 596,000 | 598,000 | 593,000 | 595,000 | 458 |
| 2007/07/25 | 590,000 | 610,000 | 590,000 | 605,000 | 248 |
| 2007/07/24 | 595,000 | 608,000 | 574,000 | 608,000 | 502 |
| 2007/07/23 | 631,000 | 632,000 | 611,000 | 615,000 | 528 |
| 2007/07/20 | 642,000 | 649,000 | 636,000 | 644,000 | 419 |
| 2007/07/19 | 640,000 | 650,000 | 636,000 | 650,000 | 637 |
| 2007/07/18 | 650,000 | 650,000 | 643,000 | 648,000 | 484 |
| 2007/07/17 | 659,000 | 663,000 | 645,000 | 655,000 | 287 |
| 2007/07/13 | 652,000 | 658,000 | 650,000 | 653,000 | 302 |
| 2007/07/12 | 654,000 | 660,000 | 652,000 | 653,000 | 236 |
| 2007/07/11 | 662,000 | 662,000 | 653,000 | 662,000 | 246 |
| 2007/07/10 | 659,000 | 663,000 | 656,000 | 663,000 | 276 |
| 2007/07/09 | 667,000 | 667,000 | 653,000 | 664,000 | 297 |
| 2007/07/06 | 673,000 | 673,000 | 656,000 | 661,000 | 510 |
| 2007/07/05 | 670,000 | 670,000 | 665,000 | 667,000 | 222 |
| 2007/07/04 | 669,000 | 677,000 | 666,000 | 673,000 | 511 |
| 2007/07/03 | 665,000 | 685,000 | 665,000 | 685,000 | 261 |
| 2007/07/02 | 672,000 | 675,000 | 655,000 | 675,000 | 501 |
| 2007/06/29 | 675,000 | 675,000 | 662,000 | 671,000 | 298 |
| 2007/06/28 | 670,000 | 679,000 | 661,000 | 666,000 | 450 |
| 2007/06/27 | 684,000 | 690,000 | 678,000 | 680,000 | 192 |
| 2007/06/26 | 680,000 | 689,000 | 673,000 | 685,000 | 194 |
| 2007/06/25 | 695,000 | 695,000 | 666,000 | 685,000 | 375 |
| 2007/06/22 | 705,000 | 708,000 | 670,000 | 700,000 | 575 |
| 2007/06/21 | 711,000 | 716,000 | 709,000 | 715,000 | 108 |
| 2007/06/20 | 707,000 | 745,000 | 703,000 | 719,000 | 299 |
| 2007/06/19 | 704,000 | 708,000 | 701,000 | 708,000 | 276 |
| 2007/06/18 | 716,000 | 716,000 | 706,000 | 714,000 | 364 |
| 2007/06/15 | 720,000 | 720,000 | 702,000 | 706,000 | 476 |
| 2007/06/14 | 710,000 | 713,000 | 708,000 | 710,000 | 218 |
| 2007/06/13 | 702,000 | 718,000 | 701,000 | 710,000 | 387 |
| 2007/06/12 | 714,000 | 723,000 | 713,000 | 723,000 | 375 |
| 2007/06/11 | 720,000 | 735,000 | 720,000 | 721,000 | 169 |
| 2007/06/08 | 720,000 | 724,000 | 705,000 | 724,000 | 407 |
| 2007/06/07 | 735,000 | 735,000 | 718,000 | 730,000 | 331 |
| 2007/06/06 | 746,000 | 746,000 | 725,000 | 736,000 | 205 |
| 2007/06/05 | 756,000 | 757,000 | 749,000 | 756,000 | 93 |
| 2007/06/04 | 753,000 | 758,000 | 746,000 | 758,000 | 68 |
| 2007/06/01 | 754,000 | 764,000 | 746,000 | 746,000 | 295 |
| 2007/05/31 | 750,000 | 759,000 | 748,000 | 753,000 | 244 |
| 2007/05/30 | 768,000 | 774,000 | 745,000 | 745,000 | 280 |
| 2007/05/29 | 745,000 | 780,000 | 745,000 | 765,000 | 641 |
| 2007/05/28 | 735,000 | 745,000 | 730,000 | 742,000 | 436 |
| 2007/05/25 | 734,000 | 742,000 | 731,000 | 735,000 | 402 |
| 2007/05/24 | 741,000 | 746,000 | 736,000 | 737,000 | 248 |
| 2007/05/23 | 737,000 | 747,000 | 737,000 | 739,000 | 198 |
| 2007/05/22 | 735,000 | 744,000 | 735,000 | 740,000 | 185 |
| 2007/05/21 | 735,000 | 745,000 | 733,000 | 745,000 | 110 |
| 2007/05/18 | 736,000 | 744,000 | 730,000 | 732,000 | 237 |
| 2007/05/17 | 735,000 | 743,000 | 734,000 | 736,000 | 118 |
| 2007/05/16 | 744,000 | 745,000 | 734,000 | 744,000 | 161 |
| 2007/05/15 | 745,000 | 747,000 | 736,000 | 745,000 | 279 |
| 2007/05/14 | 745,000 | 745,000 | 735,000 | 745,000 | 200 |
| 2007/05/11 | 744,000 | 744,000 | 731,000 | 740,000 | 217 |
| 2007/05/10 | 734,000 | 748,000 | 730,000 | 746,000 | 276 |
| 2007/05/09 | 737,000 | 740,000 | 724,000 | 730,000 | 275 |
| 2007/05/08 | 737,000 | 745,000 | 736,000 | 742,000 | 210 |
| 2007/05/07 | 726,000 | 744,000 | 726,000 | 735,000 | 360 |
| 2007/05/02 | 715,000 | 725,000 | 713,000 | 725,000 | 406 |
| 2007/05/01 | 706,000 | 715,000 | 706,000 | 715,000 | 232 |
| 2007/04/27 | 701,000 | 712,000 | 700,000 | 708,000 | 406 |
| 2007/04/26 | 704,000 | 707,000 | 696,000 | 698,000 | 593 |
| 2007/04/25 | 711,000 | 714,000 | 696,000 | 701,000 | 785 |
| 2007/04/24 | 696,000 | 707,000 | 695,000 | 707,000 | 285 |
| 2007/04/23 | 700,000 | 703,000 | 699,000 | 699,000 | 274 |
| 2007/04/20 | 690,000 | 690,000 | 687,000 | 690,000 | 359 |
| 2007/04/19 | 696,000 | 696,000 | 688,000 | 690,000 | 270 |
| 2007/04/18 | 695,000 | 700,000 | 685,000 | 687,000 | 119 |
| 2007/04/17 | 690,000 | 695,000 | 690,000 | 694,000 | 141 |
| 2007/04/16 | 700,000 | 701,000 | 691,000 | 701,000 | 221 |
| 2007/04/13 | 685,000 | 694,000 | 685,000 | 694,000 | 363 |
| 2007/04/12 | 690,000 | 693,000 | 685,000 | 687,000 | 91 |
| 2007/04/11 | 688,000 | 690,000 | 682,000 | 689,000 | 151 |
| 2007/04/10 | 699,000 | 699,000 | 690,000 | 690,000 | 173 |
| 2007/04/09 | 693,000 | 700,000 | 689,000 | 700,000 | 199 |
| 2007/04/06 | 687,000 | 696,000 | 685,000 | 695,000 | 179 |
| 2007/04/05 | 699,000 | 700,000 | 685,000 | 695,000 | 358 |
| 2007/04/04 | 700,000 | 704,000 | 695,000 | 703,000 | 355 |
| 2007/04/03 | 715,000 | 715,000 | 695,000 | 700,000 | 576 |
| 2007/04/02 | 709,000 | 715,000 | 706,000 | 715,000 | 1,046 |
| 2007/03/30 | 695,000 | 705,000 | 695,000 | 700,000 | 572 |
| 2007/03/29 | 697,000 | 698,000 | 693,000 | 695,000 | 338 |
| 2007/03/28 | 713,000 | 713,000 | 700,000 | 702,000 | 410 |
| 2007/03/27 | 703,000 | 728,000 | 701,000 | 715,000 | 195 |
| 2007/03/26 | 707,000 | 708,000 | 696,000 | 704,000 | 296 |
| 2007/03/23 | 713,000 | 722,000 | 704,000 | 710,000 | 383 |
| 2007/03/22 | 725,000 | 725,000 | 712,000 | 720,000 | 468 |
| 2007/03/20 | 732,000 | 732,000 | 710,000 | 719,000 | 323 |
| 2007/03/19 | 733,000 | 742,000 | 727,000 | 734,000 | 232 |
| 2007/03/16 | 750,000 | 757,000 | 732,000 | 743,000 | 169 |
| 2007/03/15 | 749,000 | 755,000 | 741,000 | 750,000 | 129 |
| 2007/03/14 | 759,000 | 759,000 | 740,000 | 749,000 | 116 |
| 2007/03/13 | 751,000 | 760,000 | 739,000 | 760,000 | 219 |
| 2007/03/12 | 732,000 | 750,000 | 732,000 | 750,000 | 310 |
| 2007/03/09 | 725,000 | 745,000 | 721,000 | 722,000 | 120 |
| 2007/03/08 | 713,000 | 725,000 | 706,000 | 725,000 | 123 |
| 2007/03/07 | 760,000 | 761,000 | 707,000 | 733,000 | 282 |
| 2007/03/06 | 700,000 | 761,000 | 700,000 | 748,000 | 295 |
| 2007/03/05 | 722,000 | 758,000 | 713,000 | 720,000 | 237 |
| 2007/03/02 | 750,000 | 754,000 | 730,000 | 752,000 | 434 |
| 2007/03/01 | 747,000 | 756,000 | 730,000 | 747,000 | 540 |
| 2007/02/28 | 670,000 | 730,000 | 661,000 | 727,000 | 546 |
| 2007/02/27 | 737,000 | 770,000 | 737,000 | 760,000 | 412 |
| 2007/02/26 | 716,000 | 749,000 | 714,000 | 733,000 | 611 |
| 2007/02/23 | 714,000 | 721,000 | 710,000 | 715,000 | 678 |
| 2007/02/22 | 700,000 | 715,000 | 700,000 | 706,000 | 224 |
| 2007/02/21 | 688,000 | 698,000 | 685,000 | 698,000 | 113 |
| 2007/02/20 | 697,000 | 698,000 | 689,000 | 689,000 | 124 |
| 2007/02/19 | 698,000 | 698,000 | 679,000 | 697,000 | 162 |
| 2007/02/16 | 689,000 | 690,000 | 679,000 | 683,000 | 252 |
| 2007/02/15 | 706,000 | 706,000 | 660,000 | 680,000 | 663 |
| 2007/02/14 | 698,000 | 713,000 | 692,000 | 713,000 | 264 |
| 2007/02/13 | 713,000 | 714,000 | 696,000 | 698,000 | 267 |
| 2007/02/09 | 709,000 | 710,000 | 701,000 | 709,000 | 179 |
| 2007/02/08 | 710,000 | 715,000 | 700,000 | 700,000 | 294 |
| 2007/02/07 | 711,000 | 713,000 | 705,000 | 705,000 | 176 |
| 2007/02/06 | 716,000 | 716,000 | 706,000 | 709,000 | 118 |
| 2007/02/05 | 714,000 | 719,000 | 710,000 | 716,000 | 169 |
| 2007/02/02 | 717,000 | 717,000 | 705,000 | 714,000 | 496 |
| 2007/02/01 | 701,000 | 719,000 | 700,000 | 714,000 | 329 |
| 2007/01/31 | 701,000 | 701,000 | 692,000 | 698,000 | 227 |
| 2007/01/30 | 701,000 | 702,000 | 691,000 | 697,000 | 161 |
| 2007/01/29 | 703,000 | 703,000 | 692,000 | 696,000 | 110 |
| 2007/01/26 | 710,000 | 710,000 | 695,000 | 700,000 | 36 |
| 2007/01/25 | 713,000 | 713,000 | 692,000 | 713,000 | 86 |
| 2007/01/24 | 714,000 | 718,000 | 711,000 | 713,000 | 195 |
| 2007/01/23 | 703,000 | 721,000 | 703,000 | 714,000 | 269 |
| 2007/01/22 | 708,000 | 722,000 | 705,000 | 710,000 | 459 |
| 2007/01/19 | 705,000 | 705,000 | 696,000 | 698,000 | 168 |
| 2007/01/18 | 712,000 | 720,000 | 694,000 | 697,000 | 179 |
| 2007/01/17 | 690,000 | 705,000 | 689,000 | 702,000 | 620 |
| 2007/01/16 | 681,000 | 692,000 | 680,000 | 690,000 | 170 |
| 2007/01/15 | 685,000 | 688,000 | 669,000 | 680,000 | 834 |
| 2007/01/12 | 718,000 | 718,000 | 701,000 | 705,000 | 55 |
| 2007/01/11 | 717,000 | 718,000 | 713,000 | 718,000 | 71 |
| 2007/01/10 | 717,000 | 719,000 | 714,000 | 718,000 | 81 |
| 2007/01/09 | 728,000 | 728,000 | 707,000 | 717,000 | 74 |
| 2007/01/05 | 719,000 | 725,000 | 716,000 | 723,000 | 149 |
| 2007/01/04 | 727,000 | 729,000 | 704,000 | 729,000 | 282 |