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 |
|---|---|---|---|---|---|
| 2010/12/30 | 260,500 | 261,800 | 259,400 | 260,200 | 321 |
| 2010/12/29 | 259,400 | 261,700 | 257,800 | 259,900 | 415 |
| 2010/12/28 | 261,000 | 263,500 | 252,500 | 257,400 | 467 |
| 2010/12/27 | 264,900 | 268,900 | 259,400 | 260,200 | 484 |
| 2010/12/24 | 266,400 | 267,500 | 260,500 | 264,800 | 772 |
| 2010/12/22 | 254,800 | 268,600 | 252,000 | 264,000 | 1,539 |
| 2010/12/21 | 240,000 | 258,300 | 240,000 | 252,100 | 852 |
| 2010/12/20 | 243,000 | 247,000 | 233,300 | 241,700 | 1,033 |
| 2010/12/17 | 253,700 | 263,400 | 243,000 | 243,000 | 722 |
| 2010/12/16 | 254,200 | 265,900 | 249,700 | 253,900 | 982 |
| 2010/12/15 | 241,700 | 254,000 | 241,100 | 254,000 | 1,164 |
| 2010/12/14 | 235,000 | 240,000 | 235,000 | 236,700 | 675 |
| 2010/12/13 | 230,700 | 233,600 | 230,600 | 233,400 | 538 |
| 2010/12/10 | 231,500 | 234,100 | 230,000 | 230,000 | 362 |
| 2010/12/09 | 232,900 | 236,200 | 230,600 | 230,600 | 479 |
| 2010/12/08 | 233,800 | 233,800 | 229,600 | 229,600 | 389 |
| 2010/12/07 | 230,200 | 236,000 | 229,000 | 229,600 | 224 |
| 2010/12/06 | 236,500 | 237,300 | 229,300 | 230,000 | 321 |
| 2010/12/03 | 229,000 | 235,800 | 228,600 | 228,800 | 344 |
| 2010/12/02 | 228,400 | 234,900 | 224,000 | 229,000 | 741 |
| 2010/12/01 | 217,100 | 229,900 | 217,100 | 218,400 | 706 |
| 2010/11/30 | 215,500 | 218,300 | 214,000 | 214,000 | 256 |
| 2010/11/29 | 215,400 | 219,000 | 215,200 | 215,300 | 447 |
| 2010/11/26 | 216,900 | 217,900 | 214,100 | 215,400 | 199 |
| 2010/11/25 | 215,300 | 216,100 | 212,700 | 214,100 | 137 |
| 2010/11/24 | 215,100 | 219,000 | 214,100 | 216,000 | 218 |
| 2010/11/22 | 215,000 | 219,400 | 213,100 | 217,000 | 249 |
| 2010/11/19 | 215,000 | 216,800 | 212,000 | 212,000 | 230 |
| 2010/11/18 | 214,000 | 214,000 | 209,800 | 212,600 | 246 |
| 2010/11/17 | 208,000 | 211,700 | 208,000 | 210,000 | 248 |
| 2010/11/16 | 204,200 | 209,500 | 204,200 | 209,500 | 254 |
| 2010/11/15 | 201,800 | 204,700 | 201,800 | 204,200 | 153 |
| 2010/11/12 | 201,900 | 201,900 | 200,200 | 201,800 | 260 |
| 2010/11/11 | 200,400 | 201,900 | 200,400 | 201,900 | 55 |
| 2010/11/10 | 199,200 | 201,700 | 199,100 | 200,000 | 91 |
| 2010/11/09 | 201,000 | 201,800 | 198,200 | 198,300 | 239 |
| 2010/11/08 | 204,000 | 204,700 | 200,200 | 200,600 | 168 |
| 2010/11/05 | 206,000 | 206,100 | 203,000 | 203,100 | 269 |
| 2010/11/04 | 206,400 | 206,400 | 202,500 | 206,000 | 220 |
| 2010/11/02 | 207,500 | 207,500 | 199,200 | 200,000 | 258 |
| 2010/11/01 | 204,600 | 212,600 | 204,600 | 207,400 | 266 |
| 2010/10/29 | 204,000 | 206,000 | 201,000 | 203,300 | 187 |
| 2010/10/28 | 207,900 | 207,900 | 201,000 | 201,000 | 211 |
| 2010/10/27 | 206,500 | 208,800 | 204,600 | 206,300 | 250 |
| 2010/10/26 | 202,800 | 206,000 | 201,500 | 202,800 | 268 |
| 2010/10/25 | 204,000 | 204,000 | 201,000 | 201,300 | 128 |
| 2010/10/22 | 198,400 | 199,800 | 198,000 | 198,500 | 216 |
| 2010/10/21 | 190,000 | 196,000 | 190,000 | 192,700 | 201 |
| 2010/10/20 | 186,500 | 191,600 | 186,300 | 191,600 | 69 |
| 2010/10/19 | 187,500 | 188,000 | 186,600 | 187,100 | 182 |
| 2010/10/18 | 191,100 | 191,300 | 187,000 | 187,000 | 106 |
| 2010/10/15 | 188,800 | 197,000 | 188,800 | 191,700 | 90 |
| 2010/10/14 | 189,000 | 190,800 | 188,100 | 188,900 | 529 |
| 2010/10/13 | 191,800 | 198,300 | 189,000 | 192,600 | 248 |
| 2010/10/12 | 203,100 | 204,000 | 193,000 | 193,100 | 189 |
| 2010/10/08 | 204,200 | 204,900 | 200,700 | 204,500 | 298 |
| 2010/10/07 | 208,000 | 210,000 | 202,500 | 203,900 | 363 |
| 2010/10/06 | 220,000 | 220,000 | 208,300 | 210,000 | 743 |
| 2010/10/05 | 205,500 | 218,500 | 203,500 | 218,500 | 278 |
| 2010/10/04 | 208,500 | 214,200 | 207,600 | 207,600 | 237 |
| 2010/10/01 | 209,900 | 211,000 | 207,100 | 208,500 | 277 |
| 2010/09/30 | 210,000 | 214,800 | 201,500 | 211,100 | 458 |
| 2010/09/29 | 208,600 | 214,700 | 208,600 | 214,700 | 188 |
| 2010/09/28 | 209,000 | 210,000 | 209,000 | 209,900 | 50 |
| 2010/09/27 | 214,000 | 214,000 | 210,000 | 211,800 | 35 |
| 2010/09/24 | 204,000 | 212,000 | 204,000 | 209,600 | 317 |
| 2010/09/22 | 210,000 | 214,800 | 209,000 | 214,000 | 136 |
| 2010/09/21 | 215,900 | 215,900 | 208,000 | 211,000 | 591 |
| 2010/09/17 | 206,300 | 217,500 | 196,100 | 216,500 | 649 |
| 2010/09/16 | 205,000 | 219,500 | 204,800 | 214,200 | 453 |
| 2010/09/15 | 199,900 | 205,200 | 199,900 | 203,400 | 369 |
| 2010/09/14 | 196,600 | 199,800 | 194,800 | 199,800 | 103 |
| 2010/09/13 | 196,200 | 198,500 | 194,700 | 194,800 | 33 |
| 2010/09/10 | 194,700 | 197,000 | 190,200 | 196,500 | 97 |
| 2010/09/09 | 193,000 | 197,100 | 192,200 | 195,000 | 116 |
| 2010/09/08 | 192,600 | 193,900 | 185,900 | 193,000 | 151 |
| 2010/09/07 | 199,100 | 199,100 | 190,300 | 191,100 | 133 |
| 2010/09/06 | 205,000 | 205,000 | 199,100 | 200,300 | 150 |
| 2010/09/03 | 203,500 | 209,500 | 201,200 | 201,200 | 239 |
| 2010/09/02 | 200,000 | 210,500 | 200,000 | 210,500 | 598 |
| 2010/09/01 | 193,000 | 199,900 | 192,000 | 199,800 | 384 |
| 2010/08/31 | 190,000 | 195,200 | 188,100 | 193,000 | 537 |
| 2010/08/30 | 185,000 | 192,800 | 185,000 | 190,000 | 605 |
| 2010/08/27 | 176,300 | 191,000 | 176,300 | 188,400 | 1,001 |
| 2010/08/26 | 190,000 | 193,300 | 190,000 | 191,300 | 411 |
| 2010/08/25 | 194,500 | 194,800 | 193,500 | 194,000 | 298 |
| 2010/08/24 | 195,000 | 195,400 | 194,000 | 194,500 | 273 |
| 2010/08/23 | 193,000 | 195,700 | 191,600 | 194,400 | 526 |
| 2010/08/20 | 193,900 | 195,000 | 192,500 | 193,400 | 96 |
| 2010/08/19 | 194,000 | 196,000 | 192,900 | 195,500 | 215 |
| 2010/08/18 | 191,000 | 194,000 | 190,500 | 194,000 | 182 |
| 2010/08/17 | 188,000 | 191,000 | 188,000 | 191,000 | 88 |
| 2010/08/16 | 190,000 | 192,000 | 189,500 | 191,700 | 127 |
| 2010/08/13 | 190,000 | 191,800 | 189,000 | 191,800 | 233 |
| 2010/08/12 | 187,000 | 190,400 | 186,300 | 190,000 | 303 |
| 2010/08/11 | 190,000 | 190,000 | 186,000 | 186,000 | 224 |
| 2010/08/10 | 193,900 | 193,900 | 190,000 | 190,100 | 182 |
| 2010/08/09 | 190,100 | 194,800 | 190,100 | 193,600 | 178 |
| 2010/08/06 | 190,500 | 192,700 | 188,000 | 192,700 | 120 |
| 2010/08/05 | 188,700 | 191,000 | 188,500 | 190,900 | 285 |
| 2010/08/04 | 189,900 | 191,500 | 186,800 | 188,700 | 98 |
| 2010/08/03 | 193,000 | 193,300 | 188,100 | 188,900 | 294 |
| 2010/08/02 | 193,000 | 194,900 | 190,500 | 193,000 | 363 |
| 2010/07/30 | 189,000 | 193,700 | 186,100 | 193,000 | 334 |
| 2010/07/29 | 188,000 | 190,000 | 187,000 | 189,000 | 127 |
| 2010/07/28 | 184,600 | 189,900 | 184,400 | 189,900 | 291 |
| 2010/07/27 | 182,500 | 184,900 | 179,100 | 184,400 | 264 |
| 2010/07/26 | 179,000 | 182,000 | 179,000 | 180,500 | 227 |
| 2010/07/23 | 181,000 | 182,600 | 179,000 | 182,000 | 200 |
| 2010/07/22 | 181,400 | 181,400 | 179,300 | 180,900 | 47 |
| 2010/07/21 | 176,700 | 181,000 | 176,700 | 181,000 | 80 |
| 2010/07/20 | 179,900 | 180,000 | 176,500 | 176,500 | 102 |
| 2010/07/16 | 180,300 | 182,500 | 176,600 | 177,100 | 311 |
| 2010/07/15 | 183,500 | 187,000 | 180,000 | 180,000 | 234 |
| 2010/07/14 | 184,100 | 189,500 | 183,600 | 184,400 | 529 |
| 2010/07/13 | 179,900 | 183,900 | 179,300 | 183,800 | 323 |
| 2010/07/12 | 176,700 | 181,500 | 176,500 | 179,300 | 199 |
| 2010/07/09 | 174,900 | 175,600 | 174,100 | 175,300 | 96 |
| 2010/07/08 | 174,200 | 174,500 | 173,000 | 173,700 | 144 |
| 2010/07/07 | 174,900 | 174,900 | 172,000 | 173,000 | 59 |
| 2010/07/06 | 173,500 | 175,500 | 173,500 | 174,200 | 42 |
| 2010/07/05 | 176,000 | 176,500 | 174,500 | 174,500 | 95 |
| 2010/07/02 | 174,100 | 176,900 | 173,100 | 176,000 | 119 |
| 2010/07/01 | 172,700 | 176,800 | 172,000 | 174,000 | 351 |
| 2010/06/30 | 170,500 | 176,800 | 170,000 | 172,000 | 172 |
| 2010/06/29 | 174,700 | 178,000 | 173,900 | 174,000 | 86 |
| 2010/06/28 | 179,000 | 179,600 | 175,900 | 176,000 | 73 |
| 2010/06/25 | 175,900 | 179,500 | 175,800 | 177,900 | 109 |
| 2010/06/24 | 173,800 | 180,300 | 173,800 | 179,900 | 348 |
| 2010/06/23 | 171,600 | 175,900 | 166,600 | 175,900 | 232 |
| 2010/06/22 | 172,000 | 174,400 | 172,000 | 173,600 | 72 |
| 2010/06/21 | 170,100 | 178,100 | 170,100 | 173,400 | 64 |
| 2010/06/18 | 174,000 | 174,500 | 170,500 | 170,600 | 55 |
| 2010/06/17 | 178,300 | 178,300 | 172,000 | 174,500 | 95 |
| 2010/06/16 | 174,700 | 179,000 | 174,500 | 178,600 | 164 |
| 2010/06/15 | 174,900 | 174,900 | 173,200 | 174,000 | 102 |
| 2010/06/14 | 173,500 | 174,500 | 173,500 | 174,400 | 163 |
| 2010/06/11 | 168,500 | 174,000 | 168,500 | 173,500 | 151 |
| 2010/06/10 | 165,000 | 168,000 | 164,100 | 167,300 | 43 |
| 2010/06/09 | 169,800 | 169,800 | 164,600 | 164,700 | 85 |
| 2010/06/08 | 165,500 | 172,600 | 164,800 | 171,900 | 216 |
| 2010/06/07 | 173,200 | 173,300 | 168,600 | 171,000 | 193 |
| 2010/06/04 | 179,000 | 179,800 | 176,400 | 176,400 | 123 |
| 2010/06/03 | 178,100 | 179,000 | 176,000 | 176,100 | 109 |
| 2010/06/02 | 175,000 | 180,400 | 175,000 | 179,300 | 215 |
| 2010/06/01 | 178,800 | 180,000 | 174,500 | 179,900 | 309 |
| 2010/05/31 | 163,700 | 177,000 | 163,700 | 173,300 | 350 |
| 2010/05/28 | 167,500 | 173,700 | 166,300 | 171,700 | 224 |
| 2010/05/27 | 162,200 | 165,700 | 162,200 | 165,500 | 184 |
| 2010/05/26 | 165,600 | 165,800 | 162,800 | 165,000 | 200 |
| 2010/05/25 | 167,400 | 167,400 | 161,900 | 165,900 | 193 |
| 2010/05/24 | 168,300 | 168,800 | 163,300 | 163,300 | 233 |
| 2010/05/21 | 160,100 | 168,400 | 160,000 | 168,400 | 388 |
| 2010/05/20 | 160,600 | 164,100 | 159,100 | 164,100 | 248 |
| 2010/05/19 | 155,000 | 163,000 | 153,600 | 160,600 | 516 |
| 2010/05/18 | 169,500 | 171,200 | 162,000 | 163,000 | 343 |
| 2010/05/17 | 177,000 | 177,000 | 171,500 | 171,500 | 161 |
| 2010/05/14 | 176,800 | 177,900 | 173,200 | 176,600 | 219 |
| 2010/05/13 | 171,000 | 173,400 | 170,100 | 173,400 | 163 |
| 2010/05/12 | 170,000 | 172,000 | 168,800 | 168,800 | 129 |
| 2010/05/11 | 174,600 | 178,400 | 170,100 | 170,100 | 279 |
| 2010/05/10 | 173,900 | 181,200 | 173,900 | 179,700 | 256 |
| 2010/05/07 | 161,100 | 177,000 | 160,100 | 177,000 | 595 |
| 2010/05/06 | 180,000 | 181,000 | 177,000 | 177,100 | 186 |
| 2010/04/30 | 185,000 | 185,000 | 181,700 | 184,000 | 408 |
| 2010/04/28 | 175,200 | 185,000 | 175,200 | 182,000 | 335 |
| 2010/04/27 | 186,200 | 186,800 | 180,500 | 181,700 | 450 |
| 2010/04/26 | 182,000 | 186,000 | 180,100 | 185,600 | 461 |
| 2010/04/23 | 180,000 | 180,000 | 172,000 | 176,600 | 438 |
| 2010/04/22 | 168,000 | 186,000 | 165,500 | 182,400 | 1,362 |
| 2010/04/21 | 165,300 | 168,000 | 165,000 | 168,000 | 430 |
| 2010/04/20 | 157,500 | 165,300 | 157,400 | 164,600 | 1,057 |
| 2010/04/19 | 153,000 | 160,900 | 150,800 | 158,200 | 537 |
| 2010/04/16 | 153,500 | 158,600 | 153,500 | 157,800 | 658 |
| 2010/04/15 | 148,500 | 154,800 | 147,600 | 154,800 | 781 |
| 2010/04/14 | 147,800 | 148,700 | 146,900 | 147,000 | 277 |
| 2010/04/13 | 147,000 | 147,800 | 147,000 | 147,100 | 199 |
| 2010/04/12 | 146,100 | 148,400 | 146,100 | 148,000 | 176 |
| 2010/04/09 | 145,000 | 148,200 | 145,000 | 146,100 | 436 |
| 2010/04/08 | 143,200 | 144,900 | 143,200 | 144,900 | 248 |
| 2010/04/07 | 141,900 | 144,800 | 141,600 | 143,100 | 373 |
| 2010/04/06 | 145,000 | 145,500 | 141,600 | 142,000 | 158 |
| 2010/04/05 | 145,000 | 147,600 | 145,000 | 145,100 | 526 |
| 2010/04/02 | 134,400 | 147,600 | 133,100 | 147,600 | 1,099 |
| 2010/04/01 | 130,000 | 133,500 | 130,000 | 132,900 | 338 |
| 2010/03/31 | 130,000 | 132,500 | 127,500 | 132,500 | 352 |
| 2010/03/30 | 129,000 | 130,500 | 128,000 | 130,000 | 421 |
| 2010/03/29 | 128,900 | 130,500 | 128,600 | 128,700 | 215 |
| 2010/03/26 | 129,400 | 130,400 | 128,100 | 129,400 | 249 |
| 2010/03/25 | 128,000 | 130,400 | 127,500 | 129,400 | 190 |
| 2010/03/24 | 128,500 | 129,700 | 128,000 | 128,000 | 95 |
| 2010/03/23 | 129,000 | 129,800 | 128,500 | 128,900 | 128 |
| 2010/03/19 | 129,400 | 129,400 | 128,500 | 129,400 | 57 |
| 2010/03/18 | 128,400 | 129,900 | 128,400 | 129,400 | 72 |
| 2010/03/17 | 129,400 | 129,800 | 128,000 | 128,200 | 109 |
| 2010/03/16 | 129,000 | 129,400 | 127,000 | 129,400 | 61 |
| 2010/03/15 | 130,500 | 130,500 | 128,700 | 128,700 | 72 |
| 2010/03/12 | 129,400 | 130,500 | 128,400 | 130,500 | 117 |
| 2010/03/11 | 128,000 | 130,200 | 127,000 | 129,400 | 272 |
| 2010/03/10 | 129,400 | 130,100 | 127,100 | 130,000 | 61 |
| 2010/03/09 | 128,500 | 130,400 | 127,300 | 128,900 | 216 |
| 2010/03/08 | 129,900 | 129,900 | 127,100 | 128,000 | 186 |
| 2010/03/05 | 129,600 | 131,700 | 128,300 | 130,000 | 197 |
| 2010/03/04 | 131,900 | 131,900 | 129,100 | 129,500 | 48 |
| 2010/03/03 | 129,800 | 131,800 | 128,300 | 131,800 | 80 |
| 2010/03/02 | 129,800 | 132,000 | 128,600 | 128,600 | 188 |
| 2010/03/01 | 126,300 | 131,700 | 126,200 | 131,700 | 178 |
| 2010/02/26 | 124,500 | 130,200 | 124,500 | 130,200 | 150 |
| 2010/02/25 | 125,300 | 126,900 | 124,500 | 124,500 | 42 |
| 2010/02/24 | 123,600 | 128,000 | 123,600 | 125,300 | 138 |
| 2010/02/23 | 129,300 | 130,000 | 127,500 | 129,600 | 98 |
| 2010/02/22 | 128,900 | 131,200 | 128,600 | 129,300 | 89 |
| 2010/02/19 | 132,400 | 132,400 | 128,000 | 128,900 | 77 |
| 2010/02/18 | 131,800 | 133,800 | 129,500 | 132,500 | 430 |
| 2010/02/17 | 126,000 | 133,600 | 122,500 | 132,900 | 870 |
| 2010/02/16 | 120,000 | 127,500 | 117,700 | 127,500 | 448 |
| 2010/02/15 | 118,000 | 119,600 | 117,700 | 119,500 | 60 |
| 2010/02/12 | 117,600 | 119,900 | 117,500 | 117,600 | 133 |
| 2010/02/10 | 117,000 | 120,900 | 116,600 | 117,100 | 128 |
| 2010/02/09 | 117,800 | 118,600 | 117,000 | 117,000 | 177 |
| 2010/02/08 | 120,800 | 122,400 | 117,400 | 117,800 | 311 |
| 2010/02/05 | 122,000 | 123,500 | 120,300 | 120,300 | 207 |
| 2010/02/04 | 125,000 | 125,800 | 123,100 | 124,700 | 140 |
| 2010/02/03 | 126,600 | 127,500 | 124,500 | 125,300 | 179 |
| 2010/02/02 | 127,400 | 127,400 | 124,600 | 126,700 | 145 |
| 2010/02/01 | 126,600 | 127,300 | 123,800 | 127,100 | 127 |
| 2010/01/29 | 119,100 | 126,500 | 119,100 | 126,500 | 442 |
| 2010/01/28 | 123,900 | 127,600 | 120,400 | 121,100 | 428 |
| 2010/01/27 | 124,400 | 126,700 | 122,400 | 122,400 | 265 |
| 2010/01/26 | 130,000 | 130,000 | 124,600 | 125,300 | 584 |
| 2010/01/25 | 131,400 | 131,500 | 128,500 | 128,500 | 103 |
| 2010/01/22 | 133,700 | 133,700 | 131,000 | 131,000 | 123 |
| 2010/01/21 | 132,500 | 134,800 | 132,500 | 133,700 | 122 |
| 2010/01/20 | 135,000 | 135,000 | 133,000 | 134,800 | 98 |
| 2010/01/19 | 131,000 | 135,000 | 130,500 | 135,000 | 409 |
| 2010/01/18 | 135,000 | 135,000 | 130,200 | 130,200 | 297 |
| 2010/01/15 | 134,500 | 138,000 | 133,400 | 138,000 | 1,059 |
| 2010/01/14 | 132,000 | 136,900 | 132,000 | 136,500 | 616 |
| 2010/01/13 | 130,000 | 132,500 | 129,700 | 132,000 | 79 |
| 2010/01/12 | 131,000 | 133,300 | 129,400 | 130,200 | 471 |
| 2010/01/08 | 130,100 | 135,100 | 130,100 | 131,800 | 557 |
| 2010/01/07 | 132,000 | 132,100 | 129,000 | 130,200 | 293 |
| 2010/01/06 | 125,200 | 132,800 | 125,200 | 132,000 | 346 |
| 2010/01/05 | 130,000 | 130,200 | 128,000 | 129,500 | 122 |
| 2010/01/04 | 127,000 | 132,000 | 127,000 | 130,500 | 554 |