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 |
|---|---|---|---|---|---|
| 2008/12/30 | 118,700 | 120,600 | 115,000 | 117,900 | 648 |
| 2008/12/29 | 121,000 | 122,800 | 115,800 | 118,800 | 576 |
| 2008/12/26 | 118,000 | 123,500 | 117,500 | 119,000 | 454 |
| 2008/12/25 | 116,500 | 116,800 | 115,000 | 116,800 | 242 |
| 2008/12/24 | 113,100 | 116,500 | 112,100 | 112,500 | 653 |
| 2008/12/22 | 110,100 | 112,900 | 110,000 | 111,100 | 147 |
| 2008/12/19 | 106,500 | 113,000 | 106,200 | 109,000 | 656 |
| 2008/12/18 | 107,900 | 113,500 | 106,400 | 107,000 | 685 |
| 2008/12/17 | 119,000 | 119,000 | 106,500 | 106,500 | 1,077 |
| 2008/12/16 | 120,000 | 121,500 | 112,100 | 113,000 | 1,028 |
| 2008/12/15 | 108,500 | 124,000 | 107,000 | 118,600 | 2,369 |
| 2008/12/12 | 114,800 | 118,500 | 101,300 | 106,000 | 1,990 |
| 2008/12/11 | 110,000 | 128,700 | 110,000 | 120,800 | 1,979 |
| 2008/12/10 | 99,900 | 108,900 | 97,900 | 108,900 | 1,558 |
| 2008/12/09 | 90,200 | 98,900 | 87,600 | 98,900 | 833 |
| 2008/12/08 | 90,100 | 91,400 | 84,200 | 88,900 | 846 |
| 2008/12/05 | 98,900 | 99,000 | 90,600 | 92,700 | 753 |
| 2008/12/04 | 99,700 | 101,700 | 97,100 | 99,800 | 1,050 |
| 2008/12/03 | 100,900 | 102,500 | 99,300 | 101,700 | 495 |
| 2008/12/02 | 99,100 | 103,500 | 98,200 | 100,900 | 419 |
| 2008/12/01 | 102,000 | 104,300 | 99,100 | 100,000 | 604 |
| 2008/11/28 | 101,700 | 105,000 | 98,200 | 100,000 | 1,106 |
| 2008/11/27 | 105,000 | 107,800 | 100,000 | 101,000 | 783 |
| 2008/11/26 | 108,000 | 108,000 | 100,800 | 105,000 | 202 |
| 2008/11/25 | 119,500 | 121,000 | 104,000 | 104,000 | 483 |
| 2008/11/21 | 108,000 | 120,000 | 103,000 | 119,000 | 477 |
| 2008/11/20 | 100,000 | 107,300 | 97,500 | 107,300 | 319 |
| 2008/11/19 | 105,000 | 106,000 | 100,000 | 100,000 | 266 |
| 2008/11/18 | 103,400 | 108,000 | 102,000 | 104,900 | 401 |
| 2008/11/17 | 105,000 | 106,500 | 99,700 | 104,000 | 202 |
| 2008/11/14 | 104,000 | 105,800 | 98,000 | 105,800 | 1,428 |
| 2008/11/13 | 112,800 | 114,200 | 102,500 | 104,100 | 479 |
| 2008/11/12 | 114,000 | 117,400 | 109,500 | 114,300 | 416 |
| 2008/11/11 | 112,000 | 118,300 | 109,000 | 118,300 | 714 |
| 2008/11/10 | 110,000 | 117,000 | 107,500 | 114,400 | 893 |
| 2008/11/07 | 110,000 | 115,000 | 108,000 | 109,000 | 283 |
| 2008/11/06 | 120,800 | 122,000 | 115,500 | 117,600 | 212 |
| 2008/11/05 | 127,500 | 129,500 | 121,000 | 128,800 | 478 |
| 2008/11/04 | 117,600 | 125,000 | 117,600 | 123,000 | 369 |
| 2008/10/31 | 109,900 | 123,500 | 109,000 | 115,600 | 399 |
| 2008/10/30 | 101,000 | 106,500 | 101,000 | 106,500 | 563 |
| 2008/10/29 | 108,000 | 108,000 | 95,500 | 96,500 | 613 |
| 2008/10/28 | 101,700 | 104,000 | 93,800 | 98,000 | 681 |
| 2008/10/27 | 109,700 | 114,700 | 105,000 | 109,700 | 486 |
| 2008/10/24 | 132,500 | 132,500 | 115,100 | 119,700 | 376 |
| 2008/10/23 | 115,000 | 141,900 | 110,000 | 128,500 | 530 |
| 2008/10/22 | 125,000 | 127,000 | 118,000 | 127,000 | 1,336 |
| 2008/10/21 | 99,000 | 107,000 | 99,000 | 107,000 | 830 |
| 2008/10/20 | 93,000 | 99,000 | 91,000 | 97,000 | 983 |
| 2008/10/17 | 93,000 | 99,000 | 86,000 | 91,000 | 1,041 |
| 2008/10/16 | 90,000 | 90,000 | 90,000 | 90,000 | 350 |
| 2008/10/15 | 110,900 | 112,000 | 105,600 | 110,000 | 564 |
| 2008/10/14 | 119,200 | 130,000 | 107,200 | 114,900 | 1,279 |
| 2008/10/10 | 127,200 | 127,200 | 127,200 | 127,200 | 125 |
| 2008/10/09 | 146,000 | 151,200 | 138,200 | 147,200 | 726 |
| 2008/10/08 | 160,000 | 162,000 | 145,300 | 145,300 | 471 |
| 2008/10/07 | 159,600 | 170,000 | 145,000 | 162,000 | 931 |
| 2008/10/06 | 190,000 | 195,700 | 168,600 | 168,600 | 656 |
| 2008/10/03 | 203,000 | 209,500 | 196,400 | 198,000 | 441 |
| 2008/10/02 | 225,000 | 225,000 | 205,000 | 205,000 | 282 |
| 2008/10/01 | 225,000 | 227,000 | 219,000 | 225,000 | 166 |
| 2008/09/30 | 220,000 | 225,000 | 212,000 | 219,000 | 537 |
| 2008/09/29 | 231,400 | 235,000 | 223,200 | 227,000 | 433 |
| 2008/09/26 | 235,800 | 241,000 | 223,000 | 227,400 | 417 |
| 2008/09/25 | 239,000 | 255,500 | 230,000 | 232,000 | 486 |
| 2008/09/24 | 248,100 | 248,100 | 230,300 | 238,900 | 450 |
| 2008/09/22 | 268,700 | 276,000 | 234,000 | 248,100 | 552 |
| 2008/09/19 | 268,100 | 272,900 | 256,000 | 268,700 | 78 |
| 2008/09/18 | 266,000 | 274,000 | 234,100 | 268,000 | 314 |
| 2008/09/17 | 261,600 | 275,600 | 261,600 | 274,100 | 636 |
| 2008/09/16 | 231,100 | 260,000 | 231,100 | 257,600 | 881 |
| 2008/09/12 | 255,000 | 258,900 | 249,000 | 254,000 | 704 |
| 2008/09/11 | 219,000 | 238,500 | 219,000 | 231,000 | 351 |
| 2008/09/10 | 207,000 | 221,200 | 205,500 | 218,700 | 373 |
| 2008/09/09 | 211,000 | 212,900 | 206,000 | 208,500 | 164 |
| 2008/09/08 | 205,000 | 209,000 | 201,300 | 205,900 | 293 |
| 2008/09/05 | 202,200 | 206,100 | 200,100 | 205,000 | 369 |
| 2008/09/04 | 225,000 | 225,000 | 211,400 | 220,000 | 244 |
| 2008/09/03 | 230,000 | 230,200 | 226,600 | 228,300 | 331 |
| 2008/09/02 | 228,800 | 230,000 | 224,600 | 228,000 | 247 |
| 2008/09/01 | 227,000 | 235,800 | 225,100 | 230,700 | 171 |
| 2008/08/29 | 235,100 | 240,000 | 228,500 | 240,000 | 253 |
| 2008/08/28 | 226,900 | 235,000 | 223,500 | 234,000 | 329 |
| 2008/08/27 | 242,400 | 242,400 | 230,000 | 230,900 | 270 |
| 2008/08/26 | 236,300 | 245,000 | 236,300 | 243,400 | 402 |
| 2008/08/25 | 268,400 | 271,900 | 267,000 | 271,400 | 261 |
| 2008/08/22 | 265,000 | 268,900 | 265,000 | 265,000 | 345 |
| 2008/08/21 | 270,100 | 271,200 | 268,600 | 269,600 | 259 |
| 2008/08/20 | 270,000 | 271,100 | 269,000 | 271,000 | 238 |
| 2008/08/19 | 276,000 | 276,000 | 271,100 | 271,100 | 144 |
| 2008/08/18 | 272,000 | 276,000 | 269,000 | 272,000 | 161 |
| 2008/08/15 | 270,900 | 273,000 | 263,300 | 273,000 | 176 |
| 2008/08/14 | 264,500 | 271,900 | 263,500 | 270,000 | 214 |
| 2008/08/13 | 269,000 | 273,500 | 262,000 | 264,100 | 273 |
| 2008/08/12 | 269,900 | 271,900 | 265,100 | 265,500 | 206 |
| 2008/08/11 | 270,300 | 273,500 | 267,100 | 267,100 | 70 |
| 2008/08/08 | 273,400 | 273,700 | 267,100 | 270,000 | 123 |
| 2008/08/07 | 267,200 | 270,000 | 267,200 | 269,400 | 71 |
| 2008/08/06 | 271,100 | 274,900 | 261,100 | 265,600 | 573 |
| 2008/08/05 | 283,000 | 284,900 | 265,000 | 267,000 | 593 |
| 2008/08/04 | 285,000 | 287,000 | 279,000 | 284,300 | 117 |
| 2008/08/01 | 288,600 | 290,900 | 282,600 | 283,000 | 137 |
| 2008/07/31 | 286,500 | 288,900 | 285,500 | 287,900 | 76 |
| 2008/07/30 | 280,500 | 284,800 | 280,500 | 283,900 | 89 |
| 2008/07/29 | 283,800 | 283,800 | 280,100 | 280,100 | 87 |
| 2008/07/28 | 284,000 | 287,800 | 283,500 | 283,700 | 75 |
| 2008/07/25 | 281,400 | 284,600 | 280,000 | 284,600 | 139 |
| 2008/07/24 | 284,000 | 286,900 | 278,000 | 283,600 | 274 |
| 2008/07/23 | 279,000 | 280,000 | 270,300 | 272,000 | 475 |
| 2008/07/22 | 282,000 | 282,200 | 276,300 | 279,000 | 147 |
| 2008/07/18 | 281,000 | 284,000 | 276,000 | 278,000 | 335 |
| 2008/07/17 | 279,000 | 286,000 | 279,000 | 281,000 | 146 |
| 2008/07/16 | 283,000 | 288,000 | 278,000 | 282,000 | 239 |
| 2008/07/15 | 294,000 | 294,000 | 282,000 | 285,000 | 260 |
| 2008/07/14 | 295,000 | 298,000 | 294,000 | 295,000 | 90 |
| 2008/07/11 | 296,000 | 298,000 | 295,000 | 298,000 | 37 |
| 2008/07/10 | 294,000 | 294,000 | 292,000 | 293,000 | 40 |
| 2008/07/09 | 297,000 | 297,000 | 290,000 | 293,000 | 92 |
| 2008/07/08 | 298,000 | 298,000 | 290,000 | 293,000 | 89 |
| 2008/07/07 | 295,000 | 297,000 | 292,000 | 295,000 | 37 |
| 2008/07/04 | 290,000 | 296,000 | 290,000 | 292,000 | 77 |
| 2008/07/03 | 295,000 | 295,000 | 289,000 | 290,000 | 74 |
| 2008/07/02 | 292,000 | 298,000 | 290,000 | 290,000 | 215 |
| 2008/07/01 | 303,000 | 304,000 | 298,000 | 303,000 | 115 |
| 2008/06/30 | 292,000 | 299,000 | 287,000 | 299,000 | 161 |
| 2008/06/27 | 290,000 | 291,000 | 286,000 | 287,000 | 132 |
| 2008/06/26 | 293,000 | 297,000 | 288,000 | 290,000 | 118 |
| 2008/06/25 | 299,000 | 299,000 | 290,000 | 291,000 | 87 |
| 2008/06/24 | 285,000 | 299,000 | 285,000 | 299,000 | 125 |
| 2008/06/23 | 282,000 | 285,000 | 280,000 | 285,000 | 132 |
| 2008/06/20 | 286,000 | 291,000 | 278,000 | 283,000 | 206 |
| 2008/06/19 | 289,000 | 290,000 | 283,000 | 283,000 | 168 |
| 2008/06/18 | 298,000 | 300,000 | 294,000 | 297,000 | 127 |
| 2008/06/17 | 297,000 | 303,000 | 295,000 | 298,000 | 123 |
| 2008/06/16 | 292,000 | 297,000 | 285,000 | 292,000 | 199 |
| 2008/06/13 | 281,000 | 288,000 | 275,000 | 288,000 | 501 |
| 2008/06/12 | 288,000 | 291,000 | 278,000 | 285,000 | 664 |
| 2008/06/11 | 299,000 | 301,000 | 288,000 | 291,000 | 556 |
| 2008/06/10 | 305,000 | 307,000 | 296,000 | 297,000 | 459 |
| 2008/06/09 | 311,000 | 316,000 | 303,000 | 310,000 | 247 |
| 2008/06/06 | 322,000 | 328,000 | 322,000 | 326,000 | 57 |
| 2008/06/05 | 330,000 | 331,000 | 321,000 | 324,000 | 100 |
| 2008/06/04 | 326,000 | 333,000 | 323,000 | 329,000 | 83 |
| 2008/06/03 | 336,000 | 338,000 | 329,000 | 329,000 | 172 |
| 2008/06/02 | 347,000 | 347,000 | 341,000 | 345,000 | 144 |
| 2008/05/30 | 346,000 | 350,000 | 345,000 | 347,000 | 111 |
| 2008/05/29 | 345,000 | 355,000 | 342,000 | 346,000 | 125 |
| 2008/05/28 | 353,000 | 353,000 | 347,000 | 350,000 | 116 |
| 2008/05/27 | 347,000 | 367,000 | 347,000 | 348,000 | 41 |
| 2008/05/26 | 355,000 | 355,000 | 347,000 | 347,000 | 50 |
| 2008/05/23 | 360,000 | 365,000 | 359,000 | 359,000 | 50 |
| 2008/05/22 | 356,000 | 365,000 | 356,000 | 359,000 | 122 |
| 2008/05/21 | 370,000 | 375,000 | 367,000 | 370,000 | 321 |
| 2008/05/20 | 379,000 | 384,000 | 374,000 | 380,000 | 156 |
| 2008/05/19 | 384,000 | 388,000 | 368,000 | 368,000 | 62 |
| 2008/05/16 | 391,000 | 391,000 | 385,000 | 389,000 | 74 |
| 2008/05/15 | 372,000 | 390,000 | 371,000 | 390,000 | 75 |
| 2008/05/14 | 378,000 | 378,000 | 368,000 | 371,000 | 14 |
| 2008/05/13 | 376,000 | 378,000 | 375,000 | 378,000 | 109 |
| 2008/05/12 | 357,000 | 374,000 | 357,000 | 368,000 | 52 |
| 2008/05/09 | 372,000 | 373,000 | 362,000 | 362,000 | 86 |
| 2008/05/08 | 367,000 | 374,000 | 365,000 | 371,000 | 120 |
| 2008/05/07 | 355,000 | 370,000 | 355,000 | 362,000 | 238 |
| 2008/05/02 | 355,000 | 359,000 | 349,000 | 350,000 | 275 |
| 2008/05/01 | 351,000 | 357,000 | 347,000 | 354,000 | 78 |
| 2008/04/30 | 363,000 | 366,000 | 345,000 | 347,000 | 346 |
| 2008/04/28 | 349,000 | 363,000 | 348,000 | 358,000 | 141 |
| 2008/04/25 | 358,000 | 360,000 | 344,000 | 348,000 | 165 |
| 2008/04/24 | 358,000 | 358,000 | 348,000 | 348,000 | 188 |
| 2008/04/23 | 350,000 | 351,000 | 344,000 | 349,000 | 55 |
| 2008/04/22 | 349,000 | 353,000 | 341,000 | 350,000 | 64 |
| 2008/04/21 | 342,000 | 355,000 | 342,000 | 350,000 | 166 |
| 2008/04/18 | 331,000 | 341,000 | 331,000 | 332,000 | 46 |
| 2008/04/17 | 328,000 | 339,000 | 324,000 | 339,000 | 160 |
| 2008/04/16 | 318,000 | 324,000 | 318,000 | 318,000 | 165 |
| 2008/04/15 | 325,000 | 325,000 | 316,000 | 319,000 | 112 |
| 2008/04/14 | 326,000 | 326,000 | 320,000 | 320,000 | 200 |
| 2008/04/11 | 325,000 | 337,000 | 322,000 | 330,000 | 89 |
| 2008/04/10 | 318,000 | 322,000 | 318,000 | 320,000 | 65 |
| 2008/04/09 | 342,000 | 342,000 | 322,000 | 327,000 | 217 |
| 2008/04/08 | 340,000 | 347,000 | 330,000 | 345,000 | 257 |
| 2008/04/07 | 335,000 | 340,000 | 333,000 | 335,000 | 165 |
| 2008/04/04 | 340,000 | 340,000 | 331,000 | 335,000 | 86 |
| 2008/04/03 | 330,000 | 339,000 | 327,000 | 339,000 | 188 |
| 2008/04/02 | 343,000 | 343,000 | 331,000 | 334,000 | 204 |
| 2008/04/01 | 320,000 | 328,000 | 317,000 | 328,000 | 108 |
| 2008/03/31 | 327,000 | 328,000 | 316,000 | 321,000 | 252 |
| 2008/03/28 | 332,000 | 332,000 | 319,000 | 328,000 | 93 |
| 2008/03/27 | 333,000 | 333,000 | 319,000 | 327,000 | 188 |
| 2008/03/26 | 334,000 | 342,000 | 330,000 | 332,000 | 209 |
| 2008/03/25 | 321,000 | 335,000 | 321,000 | 326,000 | 127 |
| 2008/03/24 | 317,000 | 320,000 | 308,000 | 315,000 | 210 |
| 2008/03/21 | 319,000 | 330,000 | 311,000 | 312,000 | 313 |
| 2008/03/19 | 310,000 | 325,000 | 307,000 | 314,000 | 766 |
| 2008/03/18 | 303,000 | 312,000 | 295,000 | 297,000 | 478 |
| 2008/03/17 | 305,000 | 309,000 | 288,000 | 299,000 | 482 |
| 2008/03/14 | 316,000 | 316,000 | 306,000 | 307,000 | 382 |
| 2008/03/13 | 328,000 | 340,000 | 316,000 | 316,000 | 194 |
| 2008/03/12 | 319,000 | 345,000 | 316,000 | 345,000 | 171 |
| 2008/03/11 | 309,000 | 317,000 | 308,000 | 314,000 | 132 |
| 2008/03/10 | 313,000 | 320,000 | 308,000 | 312,000 | 318 |
| 2008/03/07 | 313,000 | 314,000 | 308,000 | 314,000 | 353 |
| 2008/03/06 | 325,000 | 325,000 | 311,000 | 313,000 | 385 |
| 2008/03/05 | 323,000 | 328,000 | 322,000 | 324,000 | 284 |
| 2008/03/04 | 330,000 | 336,000 | 321,000 | 326,000 | 767 |
| 2008/03/03 | 353,000 | 353,000 | 330,000 | 332,000 | 592 |
| 2008/02/29 | 368,000 | 370,000 | 358,000 | 366,000 | 170 |
| 2008/02/28 | 368,000 | 368,000 | 363,000 | 367,000 | 102 |
| 2008/02/27 | 362,000 | 370,000 | 359,000 | 362,000 | 224 |
| 2008/02/26 | 356,000 | 361,000 | 353,000 | 361,000 | 245 |
| 2008/02/25 | 356,000 | 359,000 | 350,000 | 355,000 | 391 |
| 2008/02/22 | 354,000 | 358,000 | 350,000 | 350,000 | 97 |
| 2008/02/21 | 356,000 | 358,000 | 349,000 | 354,000 | 509 |
| 2008/02/20 | 355,000 | 376,000 | 346,000 | 350,000 | 468 |
| 2008/02/19 | 351,000 | 357,000 | 342,000 | 350,000 | 515 |
| 2008/02/18 | 350,000 | 353,000 | 341,000 | 342,000 | 159 |
| 2008/02/15 | 350,000 | 354,000 | 346,000 | 348,000 | 425 |
| 2008/02/14 | 358,000 | 365,000 | 348,000 | 348,000 | 192 |
| 2008/02/13 | 354,000 | 360,000 | 350,000 | 350,000 | 80 |
| 2008/02/12 | 362,000 | 373,000 | 354,000 | 354,000 | 196 |
| 2008/02/08 | 377,000 | 377,000 | 356,000 | 357,000 | 244 |
| 2008/02/07 | 380,000 | 383,000 | 373,000 | 383,000 | 133 |
| 2008/02/06 | 395,000 | 395,000 | 382,000 | 387,000 | 30 |
| 2008/02/05 | 399,000 | 402,000 | 393,000 | 396,000 | 521 |
| 2008/02/04 | 398,000 | 408,000 | 390,000 | 393,000 | 257 |
| 2008/02/01 | 395,000 | 395,000 | 384,000 | 394,000 | 132 |
| 2008/01/31 | 374,000 | 390,000 | 371,000 | 390,000 | 184 |
| 2008/01/30 | 374,000 | 382,000 | 368,000 | 379,000 | 129 |
| 2008/01/29 | 367,000 | 377,000 | 367,000 | 367,000 | 144 |
| 2008/01/28 | 368,000 | 374,000 | 356,000 | 360,000 | 148 |
| 2008/01/25 | 372,000 | 375,000 | 365,000 | 368,000 | 538 |
| 2008/01/24 | 375,000 | 385,000 | 365,000 | 369,000 | 387 |
| 2008/01/23 | 390,000 | 390,000 | 368,000 | 369,000 | 466 |
| 2008/01/22 | 379,000 | 380,000 | 350,000 | 360,000 | 545 |
| 2008/01/21 | 383,000 | 398,000 | 381,000 | 384,000 | 225 |
| 2008/01/18 | 383,000 | 400,000 | 380,000 | 383,000 | 611 |
| 2008/01/17 | 366,000 | 395,000 | 366,000 | 383,000 | 251 |
| 2008/01/16 | 348,000 | 370,000 | 322,000 | 366,000 | 602 |
| 2008/01/15 | 384,000 | 385,000 | 368,000 | 368,000 | 269 |
| 2008/01/11 | 384,000 | 385,000 | 370,000 | 379,000 | 260 |
| 2008/01/10 | 391,000 | 395,000 | 385,000 | 385,000 | 236 |
| 2008/01/09 | 392,000 | 393,000 | 383,000 | 386,000 | 182 |
| 2008/01/08 | 401,000 | 402,000 | 387,000 | 393,000 | 220 |
| 2008/01/07 | 376,000 | 414,000 | 376,000 | 400,000 | 464 |
| 2008/01/04 | 389,000 | 394,000 | 372,000 | 376,000 | 504 |