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 |
|---|---|---|---|---|---|
| 2011/12/30 | 172,100 | 172,300 | 170,700 | 172,200 | 97 |
| 2011/12/29 | 171,100 | 171,500 | 167,000 | 170,600 | 213 |
| 2011/12/28 | 168,100 | 173,000 | 168,100 | 172,100 | 176 |
| 2011/12/27 | 166,200 | 170,200 | 165,200 | 170,000 | 666 |
| 2011/12/26 | 165,000 | 166,100 | 164,000 | 164,900 | 555 |
| 2011/12/22 | 160,900 | 163,900 | 155,000 | 155,800 | 394 |
| 2011/12/21 | 164,000 | 164,000 | 159,800 | 163,300 | 120 |
| 2011/12/20 | 160,900 | 161,000 | 159,000 | 160,000 | 277 |
| 2011/12/19 | 160,000 | 163,100 | 160,000 | 161,800 | 133 |
| 2011/12/16 | 166,700 | 166,700 | 163,600 | 163,900 | 74 |
| 2011/12/15 | 166,800 | 166,800 | 165,600 | 166,700 | 54 |
| 2011/12/14 | 166,800 | 166,900 | 165,600 | 166,700 | 70 |
| 2011/12/13 | 166,900 | 166,900 | 165,700 | 166,200 | 46 |
| 2011/12/12 | 165,000 | 167,200 | 165,000 | 166,900 | 119 |
| 2011/12/09 | 164,000 | 164,600 | 163,000 | 163,000 | 98 |
| 2011/12/08 | 167,300 | 167,300 | 164,100 | 164,700 | 52 |
| 2011/12/07 | 166,900 | 167,400 | 163,300 | 166,500 | 106 |
| 2011/12/06 | 167,100 | 168,000 | 165,200 | 167,100 | 92 |
| 2011/12/05 | 165,700 | 166,600 | 165,500 | 166,600 | 69 |
| 2011/12/02 | 164,200 | 165,700 | 164,200 | 164,600 | 50 |
| 2011/12/01 | 164,400 | 166,000 | 163,000 | 164,200 | 146 |
| 2011/11/30 | 163,400 | 164,500 | 162,100 | 163,400 | 86 |
| 2011/11/29 | 164,200 | 164,800 | 162,500 | 163,300 | 110 |
| 2011/11/28 | 160,000 | 163,100 | 160,000 | 161,200 | 199 |
| 2011/11/25 | 160,100 | 161,500 | 158,800 | 160,600 | 96 |
| 2011/11/24 | 160,000 | 160,500 | 159,000 | 159,800 | 234 |
| 2011/11/22 | 154,800 | 162,000 | 154,500 | 161,100 | 255 |
| 2011/11/21 | 155,600 | 156,600 | 155,500 | 155,800 | 128 |
| 2011/11/18 | 155,200 | 155,600 | 153,300 | 155,600 | 133 |
| 2011/11/17 | 157,000 | 157,500 | 155,500 | 155,600 | 216 |
| 2011/11/16 | 160,800 | 160,800 | 156,100 | 157,800 | 251 |
| 2011/11/15 | 159,900 | 161,300 | 158,100 | 158,100 | 118 |
| 2011/11/14 | 159,200 | 162,200 | 158,400 | 160,000 | 170 |
| 2011/11/11 | 157,100 | 162,000 | 157,100 | 159,100 | 158 |
| 2011/11/10 | 160,200 | 162,000 | 157,100 | 157,100 | 224 |
| 2011/11/09 | 162,200 | 165,000 | 160,300 | 161,900 | 142 |
| 2011/11/08 | 163,300 | 165,600 | 162,000 | 162,100 | 120 |
| 2011/11/07 | 167,000 | 167,500 | 165,300 | 165,600 | 76 |
| 2011/11/04 | 166,100 | 167,500 | 166,100 | 167,000 | 65 |
| 2011/11/02 | 168,000 | 168,000 | 166,000 | 167,500 | 93 |
| 2011/11/01 | 167,500 | 167,900 | 167,000 | 167,900 | 108 |
| 2011/10/31 | 169,000 | 169,800 | 167,100 | 167,900 | 197 |
| 2011/10/28 | 166,000 | 169,300 | 165,000 | 169,000 | 339 |
| 2011/10/27 | 163,800 | 166,600 | 163,000 | 164,900 | 145 |
| 2011/10/26 | 163,000 | 163,100 | 162,600 | 163,100 | 108 |
| 2011/10/25 | 164,000 | 164,000 | 160,700 | 163,000 | 84 |
| 2011/10/24 | 162,500 | 164,000 | 162,500 | 163,900 | 50 |
| 2011/10/21 | 160,100 | 163,000 | 160,100 | 162,300 | 121 |
| 2011/10/20 | 163,700 | 163,700 | 161,900 | 163,000 | 145 |
| 2011/10/19 | 161,800 | 163,800 | 161,700 | 162,300 | 81 |
| 2011/10/18 | 159,000 | 162,000 | 158,300 | 162,000 | 165 |
| 2011/10/17 | 164,500 | 164,500 | 161,000 | 161,000 | 57 |
| 2011/10/14 | 164,500 | 164,500 | 160,000 | 161,000 | 127 |
| 2011/10/13 | 162,100 | 164,500 | 161,600 | 164,500 | 68 |
| 2011/10/12 | 162,300 | 164,000 | 161,300 | 161,300 | 111 |
| 2011/10/11 | 163,400 | 164,100 | 162,300 | 162,300 | 86 |
| 2011/10/07 | 157,000 | 162,000 | 157,000 | 162,000 | 126 |
| 2011/10/06 | 159,900 | 162,000 | 157,000 | 159,000 | 139 |
| 2011/10/05 | 160,000 | 161,500 | 156,500 | 156,500 | 293 |
| 2011/10/04 | 160,900 | 163,900 | 158,600 | 162,100 | 257 |
| 2011/10/03 | 165,500 | 167,000 | 160,200 | 164,900 | 265 |
| 2011/09/30 | 167,900 | 169,500 | 165,800 | 166,100 | 249 |
| 2011/09/29 | 167,800 | 167,800 | 163,900 | 167,800 | 157 |
| 2011/09/28 | 162,500 | 167,800 | 162,300 | 167,800 | 83 |
| 2011/09/27 | 162,300 | 166,600 | 161,100 | 163,800 | 116 |
| 2011/09/26 | 167,900 | 167,900 | 160,700 | 164,000 | 588 |
| 2011/09/22 | 164,000 | 168,800 | 163,600 | 168,000 | 223 |
| 2011/09/21 | 167,100 | 170,000 | 167,000 | 168,000 | 259 |
| 2011/09/20 | 165,000 | 165,900 | 162,500 | 165,100 | 155 |
| 2011/09/16 | 161,400 | 165,700 | 160,100 | 165,700 | 249 |
| 2011/09/15 | 166,800 | 166,800 | 160,000 | 161,400 | 140 |
| 2011/09/14 | 168,300 | 168,400 | 161,700 | 162,800 | 153 |
| 2011/09/13 | 169,600 | 169,600 | 167,900 | 168,600 | 86 |
| 2011/09/12 | 170,000 | 170,000 | 167,600 | 169,600 | 61 |
| 2011/09/09 | 170,900 | 171,500 | 170,000 | 171,400 | 340 |
| 2011/09/08 | 170,000 | 171,400 | 168,800 | 171,400 | 88 |
| 2011/09/07 | 168,000 | 171,400 | 168,000 | 170,000 | 110 |
| 2011/09/06 | 171,700 | 171,700 | 167,100 | 167,700 | 105 |
| 2011/09/05 | 172,000 | 172,000 | 170,500 | 170,500 | 72 |
| 2011/09/02 | 172,500 | 172,500 | 170,200 | 171,100 | 83 |
| 2011/09/01 | 173,600 | 174,500 | 172,000 | 172,500 | 210 |
| 2011/08/31 | 171,000 | 174,000 | 170,000 | 174,000 | 152 |
| 2011/08/30 | 170,000 | 173,000 | 169,900 | 170,000 | 476 |
| 2011/08/29 | 166,800 | 170,300 | 166,800 | 169,900 | 574 |
| 2011/08/26 | 172,000 | 172,000 | 170,000 | 170,400 | 470 |
| 2011/08/25 | 172,000 | 173,000 | 170,800 | 171,000 | 343 |
| 2011/08/24 | 170,600 | 172,500 | 170,000 | 170,700 | 622 |
| 2011/08/23 | 167,400 | 168,900 | 166,600 | 166,600 | 173 |
| 2011/08/22 | 169,600 | 169,900 | 167,500 | 168,400 | 163 |
| 2011/08/19 | 170,000 | 171,100 | 169,100 | 171,100 | 65 |
| 2011/08/18 | 173,200 | 174,800 | 170,600 | 171,700 | 277 |
| 2011/08/17 | 176,000 | 176,600 | 172,500 | 175,500 | 298 |
| 2011/08/16 | 172,100 | 178,200 | 172,100 | 178,200 | 132 |
| 2011/08/15 | 170,200 | 171,100 | 170,000 | 170,500 | 124 |
| 2011/08/12 | 169,900 | 171,000 | 168,000 | 170,000 | 118 |
| 2011/08/11 | 166,300 | 168,000 | 164,500 | 167,100 | 139 |
| 2011/08/10 | 173,700 | 173,700 | 169,000 | 169,500 | 279 |
| 2011/08/09 | 165,000 | 168,900 | 160,500 | 168,400 | 526 |
| 2011/08/08 | 178,000 | 178,000 | 172,200 | 172,500 | 215 |
| 2011/08/05 | 180,900 | 183,400 | 178,000 | 178,000 | 555 |
| 2011/08/04 | 183,000 | 183,600 | 180,100 | 183,500 | 160 |
| 2011/08/03 | 181,900 | 183,500 | 180,100 | 182,500 | 240 |
| 2011/08/02 | 183,100 | 183,500 | 180,900 | 181,900 | 114 |
| 2011/08/01 | 182,000 | 183,600 | 181,900 | 182,600 | 77 |
| 2011/07/29 | 180,000 | 183,000 | 179,500 | 181,900 | 101 |
| 2011/07/28 | 183,500 | 183,600 | 180,000 | 180,000 | 151 |
| 2011/07/27 | 182,500 | 184,000 | 182,500 | 183,600 | 275 |
| 2011/07/26 | 183,800 | 183,900 | 181,900 | 182,200 | 87 |
| 2011/07/25 | 183,900 | 184,200 | 181,800 | 183,800 | 208 |
| 2011/07/22 | 179,500 | 184,200 | 179,500 | 183,900 | 381 |
| 2011/07/21 | 181,700 | 181,700 | 178,300 | 179,000 | 218 |
| 2011/07/20 | 183,000 | 184,400 | 182,900 | 183,000 | 272 |
| 2011/07/19 | 181,800 | 184,900 | 181,700 | 184,900 | 164 |
| 2011/07/15 | 179,000 | 182,400 | 179,000 | 182,300 | 296 |
| 2011/07/14 | 178,000 | 182,800 | 177,700 | 182,500 | 392 |
| 2011/07/13 | 175,000 | 179,300 | 174,000 | 178,000 | 222 |
| 2011/07/12 | 180,000 | 180,000 | 176,500 | 176,500 | 304 |
| 2011/07/11 | 182,200 | 182,200 | 179,800 | 182,200 | 218 |
| 2011/07/08 | 180,600 | 182,600 | 180,300 | 182,200 | 131 |
| 2011/07/07 | 180,000 | 181,500 | 180,000 | 180,100 | 95 |
| 2011/07/06 | 181,500 | 181,500 | 180,100 | 180,500 | 229 |
| 2011/07/05 | 183,300 | 183,300 | 180,000 | 181,900 | 257 |
| 2011/07/04 | 182,600 | 184,500 | 182,000 | 184,400 | 76 |
| 2011/07/01 | 185,000 | 185,200 | 182,600 | 185,000 | 72 |
| 2011/06/30 | 182,200 | 186,200 | 181,800 | 186,200 | 500 |
| 2011/06/29 | 175,000 | 184,200 | 174,600 | 183,500 | 298 |
| 2011/06/28 | 174,900 | 175,000 | 171,500 | 175,000 | 212 |
| 2011/06/27 | 170,600 | 175,000 | 170,600 | 174,600 | 459 |
| 2011/06/24 | 169,200 | 175,000 | 168,000 | 174,600 | 1,296 |
| 2011/06/23 | 182,500 | 182,700 | 181,000 | 181,200 | 317 |
| 2011/06/22 | 182,500 | 182,700 | 180,100 | 182,700 | 367 |
| 2011/06/21 | 183,100 | 183,100 | 180,500 | 182,500 | 381 |
| 2011/06/20 | 184,400 | 184,800 | 183,100 | 184,600 | 124 |
| 2011/06/17 | 182,300 | 182,300 | 180,300 | 181,600 | 109 |
| 2011/06/16 | 183,000 | 183,000 | 180,000 | 180,000 | 214 |
| 2011/06/15 | 181,300 | 182,900 | 180,000 | 182,900 | 122 |
| 2011/06/14 | 182,000 | 182,000 | 179,400 | 179,800 | 197 |
| 2011/06/13 | 182,500 | 182,500 | 179,300 | 179,300 | 160 |
| 2011/06/10 | 180,900 | 182,800 | 179,700 | 182,500 | 297 |
| 2011/06/09 | 183,500 | 183,900 | 179,700 | 183,700 | 272 |
| 2011/06/08 | 185,900 | 186,900 | 182,100 | 183,900 | 312 |
| 2011/06/07 | 184,500 | 185,900 | 181,500 | 185,900 | 453 |
| 2011/06/06 | 183,100 | 187,400 | 182,300 | 184,600 | 409 |
| 2011/06/03 | 184,100 | 185,900 | 182,500 | 182,500 | 106 |
| 2011/06/02 | 185,900 | 186,000 | 183,100 | 184,100 | 294 |
| 2011/06/01 | 186,500 | 186,500 | 182,600 | 184,800 | 111 |
| 2011/05/31 | 182,200 | 186,000 | 179,600 | 186,000 | 265 |
| 2011/05/30 | 183,500 | 184,000 | 182,500 | 183,800 | 91 |
| 2011/05/27 | 185,100 | 185,100 | 181,200 | 182,800 | 174 |
| 2011/05/26 | 187,500 | 187,500 | 183,000 | 185,100 | 267 |
| 2011/05/25 | 179,000 | 187,500 | 178,500 | 187,500 | 622 |
| 2011/05/24 | 175,000 | 180,000 | 175,000 | 179,500 | 201 |
| 2011/05/23 | 178,000 | 178,000 | 175,000 | 175,000 | 149 |
| 2011/05/20 | 180,100 | 180,100 | 175,500 | 177,700 | 339 |
| 2011/05/19 | 182,100 | 184,000 | 177,800 | 179,400 | 214 |
| 2011/05/18 | 175,000 | 177,500 | 175,000 | 177,500 | 142 |
| 2011/05/17 | 178,000 | 178,500 | 175,000 | 177,500 | 402 |
| 2011/05/16 | 180,000 | 180,100 | 178,000 | 178,000 | 162 |
| 2011/05/13 | 182,000 | 182,800 | 177,500 | 180,000 | 431 |
| 2011/05/12 | 184,000 | 184,000 | 180,300 | 182,300 | 343 |
| 2011/05/11 | 184,000 | 184,000 | 182,700 | 183,600 | 152 |
| 2011/05/10 | 182,100 | 184,200 | 182,100 | 183,000 | 177 |
| 2011/05/09 | 181,300 | 184,000 | 181,300 | 182,100 | 177 |
| 2011/05/06 | 187,500 | 187,500 | 181,000 | 182,400 | 869 |
| 2011/05/02 | 188,000 | 189,000 | 185,000 | 188,800 | 832 |
| 2011/04/28 | 187,700 | 187,900 | 184,200 | 187,000 | 685 |
| 2011/04/27 | 185,000 | 188,300 | 184,100 | 186,000 | 764 |
| 2011/04/26 | 185,900 | 187,700 | 185,000 | 185,000 | 595 |
| 2011/04/25 | 183,000 | 186,900 | 181,000 | 186,900 | 468 |
| 2011/04/22 | 174,200 | 187,000 | 170,700 | 184,800 | 1,462 |
| 2011/04/21 | 175,700 | 176,000 | 172,500 | 174,200 | 636 |
| 2011/04/20 | 177,100 | 177,900 | 174,400 | 175,300 | 714 |
| 2011/04/19 | 179,500 | 179,600 | 174,700 | 178,400 | 606 |
| 2011/04/18 | 181,000 | 182,500 | 178,200 | 181,300 | 370 |
| 2011/04/15 | 180,000 | 181,700 | 178,000 | 181,000 | 622 |
| 2011/04/14 | 176,500 | 178,500 | 173,500 | 177,000 | 705 |
| 2011/04/13 | 169,000 | 180,000 | 169,000 | 177,800 | 1,222 |
| 2011/04/12 | 167,000 | 168,800 | 165,500 | 168,800 | 648 |
| 2011/04/11 | 165,200 | 168,900 | 165,200 | 168,200 | 1,089 |
| 2011/04/08 | 161,300 | 163,900 | 156,100 | 163,900 | 1,538 |
| 2011/04/07 | 163,700 | 167,800 | 160,300 | 164,500 | 814 |
| 2011/04/06 | 165,800 | 166,900 | 162,800 | 164,900 | 860 |
| 2011/04/05 | 168,000 | 168,000 | 162,700 | 165,800 | 1,761 |
| 2011/04/04 | 187,000 | 187,000 | 167,500 | 170,000 | 3,235 |
| 2011/04/01 | 188,000 | 192,800 | 188,000 | 190,700 | 796 |
| 2011/03/31 | 184,800 | 188,300 | 184,800 | 187,500 | 280 |
| 2011/03/30 | 183,100 | 188,000 | 182,200 | 184,900 | 619 |
| 2011/03/29 | 188,200 | 188,200 | 177,000 | 182,700 | 996 |
| 2011/03/28 | 197,100 | 197,100 | 190,400 | 190,400 | 475 |
| 2011/03/25 | 198,000 | 199,800 | 195,700 | 197,100 | 445 |
| 2011/03/24 | 197,000 | 198,900 | 196,200 | 198,900 | 424 |
| 2011/03/23 | 197,900 | 202,000 | 194,200 | 198,500 | 768 |
| 2011/03/22 | 197,800 | 199,000 | 190,200 | 196,600 | 1,003 |
| 2011/03/18 | 185,000 | 197,000 | 182,700 | 189,800 | 714 |
| 2011/03/17 | 175,000 | 190,000 | 170,000 | 178,600 | 504 |
| 2011/03/16 | 174,600 | 203,800 | 174,600 | 179,500 | 857 |
| 2011/03/15 | 195,000 | 195,000 | 150,100 | 172,900 | 907 |
| 2011/03/14 | 245,100 | 248,100 | 200,100 | 200,100 | 1,339 |
| 2011/03/11 | 246,300 | 252,200 | 246,300 | 250,100 | 222 |
| 2011/03/10 | 253,300 | 253,300 | 249,900 | 251,300 | 137 |
| 2011/03/09 | 252,400 | 252,900 | 251,000 | 251,000 | 75 |
| 2011/03/08 | 251,100 | 254,800 | 251,000 | 252,000 | 184 |
| 2011/03/07 | 250,600 | 255,300 | 249,000 | 253,000 | 223 |
| 2011/03/04 | 249,500 | 252,500 | 249,500 | 250,800 | 199 |
| 2011/03/03 | 249,000 | 249,500 | 247,100 | 249,000 | 126 |
| 2011/03/02 | 250,100 | 252,800 | 246,100 | 248,300 | 365 |
| 2011/03/01 | 256,700 | 257,000 | 248,700 | 254,900 | 452 |
| 2011/02/28 | 254,500 | 257,100 | 254,500 | 255,700 | 111 |
| 2011/02/25 | 252,300 | 257,000 | 250,100 | 256,800 | 363 |
| 2011/02/24 | 246,800 | 249,200 | 242,200 | 248,300 | 205 |
| 2011/02/23 | 249,000 | 251,800 | 247,700 | 247,700 | 198 |
| 2011/02/22 | 255,000 | 257,700 | 249,400 | 250,000 | 334 |
| 2011/02/21 | 257,900 | 257,900 | 252,400 | 255,000 | 121 |
| 2011/02/18 | 253,100 | 256,500 | 253,100 | 254,500 | 97 |
| 2011/02/17 | 250,000 | 252,700 | 249,500 | 252,700 | 97 |
| 2011/02/16 | 244,000 | 249,800 | 243,100 | 249,800 | 193 |
| 2011/02/15 | 243,000 | 245,100 | 241,000 | 244,000 | 177 |
| 2011/02/14 | 249,700 | 250,300 | 242,500 | 243,500 | 353 |
| 2011/02/10 | 252,000 | 254,600 | 248,700 | 249,600 | 169 |
| 2011/02/09 | 255,300 | 255,300 | 251,300 | 254,100 | 255 |
| 2011/02/08 | 258,400 | 259,100 | 250,000 | 250,300 | 259 |
| 2011/02/07 | 260,000 | 261,500 | 258,900 | 260,000 | 152 |
| 2011/02/04 | 261,900 | 263,300 | 255,600 | 257,100 | 228 |
| 2011/02/03 | 260,200 | 262,000 | 259,500 | 261,000 | 131 |
| 2011/02/02 | 262,000 | 262,000 | 260,500 | 260,800 | 118 |
| 2011/02/01 | 256,100 | 263,000 | 256,100 | 261,900 | 251 |
| 2011/01/31 | 251,900 | 258,100 | 249,500 | 255,500 | 342 |
| 2011/01/28 | 252,300 | 254,000 | 243,000 | 252,300 | 500 |
| 2011/01/27 | 251,900 | 256,900 | 250,300 | 255,000 | 188 |
| 2011/01/26 | 252,000 | 253,500 | 250,200 | 250,200 | 244 |
| 2011/01/25 | 250,600 | 261,700 | 250,600 | 251,000 | 361 |
| 2011/01/24 | 249,200 | 256,000 | 245,300 | 250,200 | 376 |
| 2011/01/21 | 260,000 | 261,600 | 248,000 | 249,100 | 494 |
| 2011/01/20 | 264,900 | 267,700 | 260,000 | 260,100 | 176 |
| 2011/01/19 | 261,900 | 266,900 | 258,300 | 265,300 | 499 |
| 2011/01/18 | 268,300 | 268,300 | 257,000 | 259,200 | 502 |
| 2011/01/17 | 278,100 | 279,000 | 261,000 | 263,300 | 753 |
| 2011/01/14 | 288,000 | 290,000 | 278,700 | 280,500 | 426 |
| 2011/01/13 | 289,800 | 291,100 | 285,000 | 288,700 | 426 |
| 2011/01/12 | 286,600 | 292,900 | 281,600 | 290,300 | 694 |
| 2011/01/11 | 273,500 | 293,400 | 273,500 | 291,600 | 494 |
| 2011/01/07 | 275,000 | 280,000 | 273,500 | 273,500 | 307 |
| 2011/01/06 | 270,000 | 272,900 | 267,900 | 272,900 | 363 |
| 2011/01/05 | 264,900 | 270,000 | 262,000 | 270,000 | 779 |
| 2011/01/04 | 260,000 | 263,800 | 253,100 | 261,400 | 739 |