| 2020 |
| 03/27 | 183,800 | 184,800 | 167,200 | 176,200 | -5.62% | 787 | 131億5015万 | -7.47% |
| 03/26 | 186,000 | 196,500 | 171,000 | 186,700 | -1.16% | 447 | 139億3379万 | -2.88% |
| 03/25 | 191,500 | 191,500 | 171,700 | 188,900 | +5.24% | 780 | 140億9798万 | -2.43% |
| 03/24 | 161,400 | 187,400 | 156,400 | 179,500 | +15.06% | 974 | 133億9644万 | -7.89% |
| 03/23 | 141,300 | 163,500 | 141,300 | 156,000 | +15.47% | 639 | 116億4259万 | -20.6% |
| 03/19 | （IR情報）16:30 大和証券リビング投資法人の投資方針に係る社内規程(運用ガイドライン)の改正及び資産運用会社における組織変更に関するお知らせ |
| 03/19 | 147,700 | 157,300 | 134,700 | 135,100 | -10.53% | 1,044 | 100億8278万 | -32.09% |
| 03/18 | 166,800 | 179,400 | 151,000 | 151,000 | -8.21% | 539 | 112億6943万 | -25.34% |
| 03/17 | 152,000 | 170,000 | 151,800 | 164,500 | +2.24% | 552 | 122億7696万 | -19.69% |
| 03/16 | 170,000 | 173,800 | 158,100 | 160,900 | -1.89% | 782 | 120億828万 | -22.23% |
| 03/13 | 173,200 | 174,200 | 151,000 | 164,000 | -11.45% | 1,068 | 122億3964万 | -21.58% |
| 03/12 | 188,900 | 193,400 | 182,200 | 185,200 | -5.07% | 733 | 138億2184万 | -12.34% |
| 03/11 | 197,900 | 202,600 | 194,000 | 195,100 | -0.96% | 718 | 145億6070万 | -8.2% |
| 03/10 | 185,000 | 197,000 | 180,100 | 197,000 | +2.07% | 802 | 147億250万 | -7.69% |
| 03/09 | 200,600 | 204,300 | 193,000 | 193,000 | -6.13% | 614 | 144億397万 | -9.94% |
| 03/06 | 214,400 | 214,400 | 205,600 | 205,600 | -6.5% | 628 | 153億4433万 | -4.5% |
| 03/05 | 208,900 | 219,900 | 205,200 | 219,900 | +6.85% | 486 | 164億1157万 | +1.95% |
| 03/04 | 200,100 | 209,100 | 200,100 | 205,800 | +1.93% | 514 | 153億5926万 | -4.52% |
| 03/03 | 203,400 | 208,200 | 201,900 | 201,900 | +2.18% | 576 | 150億6820万 | -6.49% |
| 03/02 | （IR情報）16:30 資産運用会社における監査役の変更に関するお知らせ |
| 03/02 | 193,300 | 202,300 | 193,300 | 197,600 | +0.15% | 574 | 147億4728万 | -8.75% |
| 02/28 | （IR情報）15:30 担保権の解除に関するお知らせ |
| 02/28 | 203,200 | 211,500 | 197,300 | 197,300 | -7.46% | 770 | 147億2489万 | -9.2% |
| 02/27 | （IR情報）15:30 投資主優待制度の概要決定に関するお知らせ |
| 02/27 | 216,000 | 220,000 | 213,000 | 213,200 | -1.57% | 419 | 159億1154万 | -2.24% |
| 02/26 | 222,100 | 222,900 | 216,600 | 216,600 | -2.83% | 415 | 161億6529万 | -0.71% |
| 02/25 | 222,000 | 224,400 | 220,900 | 222,900 | -0.22% | 460 | 166億3547万 | +2.2% |
| 02/21 | （IR情報）15:30 既存借入金の期限前弁済及び資金の借入に関するお知らせ |
| 02/21 | 223,100 | 224,100 | 222,700 | 223,400 | +0.09% | 270 | 166億7278万 | +2.58% |
| 02/20 | 221,700 | 223,500 | 221,200 | 223,200 | +0.72% | 286 | 166億5786万 | +2.74% |
| 02/19 | 221,000 | 222,100 | 221,000 | 221,600 | +0.27% | 280 | 165億3845万 | +2.24% |
| 02/18 | 221,300 | 221,300 | 220,300 | 221,000 | +0.23% | 427 | 164億9367万 | +2.14% |
| 02/17 | 219,100 | 221,100 | 219,100 | 220,500 | +0.32% | 393 | 164億5635万 | +2.06% |
| 02/14 | 217,500 | 219,800 | 217,500 | 219,800 | +0.96% | 622 | 164億411万 | +1.9% |
| 02/13 | 217,800 | 218,500 | 217,000 | 217,700 | +0.09% | 368 | 162億4738万 | +1.12% |
| 02/12 | 215,400 | 217,900 | 215,300 | 217,500 | +0.97% | 566 | 162億3246万 | +1.1% |
| 02/10 | 216,000 | 217,300 | 214,800 | 215,400 | -0.46% | 181 | 160億7573万 | +0.1% |
| 02/07 | 217,000 | 217,000 | 215,400 | 216,400 | -0.23% | 166 | 161億5036万 | +0.52% |
| 02/06 | 218,000 | 219,000 | 216,600 | 216,900 | -0.18% | 227 | 161億8768万 | +0.77% |
| 02/05 | 217,200 | 218,600 | 216,400 | 217,300 | +0.32% | 184 | 162億1753万 | +0.99% |
| 02/04 | （IR情報）15:40 投資主総会における合併契約の承認等の決議に関するお知らせ |
| 02/04 | 218,200 | 218,200 | 215,400 | 216,600 | -0.23% | 199 | 161億6529万 | +0.78% |
| 02/03 | 219,300 | 219,900 | 216,900 | 217,100 | -1.05% | 213 | 162億260万 | +1.13% |
| 01/31 | 217,500 | 220,800 | 217,000 | 219,400 | +0.87% | 649 | 163億7426万 | +2.34% |
| 01/30 | 215,000 | 217,500 | 215,000 | 217,500 | +0.69% | 132 | 162億3246万 | +1.65% |
| 01/29 | 215,800 | 216,000 | 214,600 | 216,000 | +0.09% | 60 | 161億2051万 | +1.03% |
| 01/28 | 214,000 | 217,500 | 214,000 | 215,800 | +0.37% | 111 | 161億558万 | +1.13% |
| 01/27 | 216,200 | 217,000 | 215,000 | 215,000 | -1.33% | 105 | 160億4588万 | +0.93% |
| 01/24 | 216,500 | 217,900 | 215,000 | 217,900 | +0.69% | 302 | 162億6231万 | +2.49% |
| 01/23 | 217,000 | 217,000 | 215,200 | 216,400 | -0.28% | 91 | 161億5036万 | +2.02% |
| 01/22 | 215,400 | 217,000 | 214,400 | 217,000 | +0.93% | 174 | 161億9514万 | +2.39% |
| 01/21 | 214,200 | 215,100 | 214,200 | 215,000 | -0.14% | 43 | 160億4588万 | +1.55% |
| 01/20 | 214,800 | 215,300 | 214,000 | 215,300 | +0.33% | 140 | 160億6826万 | +1.74% |
| 01/17 | 210,100 | 215,400 | 210,100 | 214,600 | +2.14% | 199 | 160億1602万 | +1.46% |
| 01/16 | 210,900 | 211,600 | 210,100 | 210,100 | -0.33% | 47 | 156億8018万 | -0.64% |
| 01/15 | 212,300 | 212,300 | 210,700 | 210,800 | -0.71% | 98 | 157億3242万 | -0.35% |
| 01/14 | 211,700 | 213,500 | 210,700 | 212,300 | -0.28% | 143 | 158億4437万 | +0.28% |
| 01/10 | 211,200 | 212,900 | 210,800 | 212,900 | +0.38% | 68 | 158億8915万 | +0.51% |
| 01/09 | 209,700 | 214,700 | 209,700 | 212,100 | +1.48% | 244 | 158億2944万 | +0.04% |
| 01/08 | 214,200 | 216,500 | 209,000 | 209,000 | -2.38% | 304 | 155億9808万 | -1.57% |
| 01/07 | 218,500 | 218,500 | 214,100 | 214,100 | -2.06% | 181 | 159億7871万 | +0.58% |
| 01/06 | 216,000 | 219,000 | 215,300 | 218,600 | +0.28% | 226 | 163億1455万 | +2.55% |
| 2019 |
| 12/30 | 214,600 | 218,000 | 214,600 | 218,000 | +1.25% | 114 | 162億6977万 | +2.24% |
| 12/27 | 214,900 | 216,100 | 214,400 | 215,300 | +0.19% | 172 | 160億6826万 | +0.98% |
| 12/26 | 214,800 | 214,900 | 212,500 | 214,900 | +1.56% | 238 | 160億3841万 | +0.8% |
| 12/25 | 210,200 | 212,200 | 208,300 | 211,600 | +0.76% | 191 | 157億9213万 | -0.8% |
| 12/24 | 209,200 | 212,000 | 209,200 | 210,000 | +0.05% | 112 | 156億7272万 | -1.66% |
| 12/23 | 209,900 | 210,700 | 209,200 | 209,900 | +0.33% | 107 | 156億6525万 | -1.55% |
| 12/20 | 210,300 | 210,700 | 208,000 | 209,200 | -1.78% | 230 | 156億1301万 | -1.66% |
| 12/19 | （IR情報）16:30 2019年10月期(第11期)決算説明資料 |
| 12/19 | （IR情報）16:30 2019年10月期決算短信(REIT) |
| 12/19 | （IR情報）16:30 合併契約の承認等に関する投資主総会の招集に関するお知らせ |
| 12/19 | （IR情報）16:30 投資主優待制度の一部内容変更に関するお知らせ |
| 12/19 | 208,400 | 213,000 | 206,600 | 213,000 | +3.4% | 144 | 158億9661万 | +0.36% |
| 12/18 | 205,200 | 208,100 | 205,200 | 206,000 | -0.15% | 130 | 153億7419万 | -2.6% |
| 12/17 | 204,900 | 208,000 | 204,400 | 206,300 | +0.68% | 205 | 153億9658万 | -2.19% |
| 12/16 | 205,500 | 207,500 | 204,100 | 204,900 | -0.29% | 177 | 152億9209万 | -2.65% |
| 12/13 | 211,000 | 211,000 | 205,200 | 205,500 | -3.07% | 308 | 153億3687万 | -2.29% |
| 12/12 | 213,000 | 213,600 | 211,200 | 212,000 | +0.09% | 113 | 158億2198万 | +0.95% |
| 12/11 | 212,500 | 213,000 | 211,700 | 211,800 | -0.33% | 77 | 158億705万 | +0.95% |
| 12/10 | 211,500 | 212,800 | 211,500 | 212,500 | +0.14% | 88 | 158億5930万 | +1.32% |
| 12/09 | 212,100 | 213,300 | 211,800 | 212,200 | -0.61% | 109 | 158億3691万 | +1.14% |
| 12/06 | 212,000 | 215,000 | 212,000 | 213,500 | +0.71% | 148 | 159億3393万 | +1.71% |
| 12/05 | 212,500 | 214,200 | 212,000 | 212,000 | -1.35% | 232 | 158億2198万 | +0.98% |
| 12/04 | 213,600 | 217,400 | 213,100 | 214,900 | -0.09% | 118 | 160億3841万 | +2.3% |
| 12/03 | 217,900 | 218,200 | 214,200 | 215,100 | -1.28% | 246 | 160億5334万 | +2.22% |
| 12/02 | 217,200 | 219,300 | 217,200 | 217,900 | -1.09% | 355 | 162億6231万 | +3.4% |
| 11/29 | 220,800 | 220,800 | 219,000 | 220,300 | -0.72% | 169 | 164億4142万 | +4.33% |
| 11/28 | 220,800 | 221,900 | 219,800 | 221,900 | -0.05% | 246 | 165億6084万 | +4.96% |
| 11/27 | 218,800 | 222,000 | 218,800 | 222,000 | +1% | 582 | 165億6830万 | +4.95% |
| 11/26 | 218,000 | 219,900 | 217,100 | 219,800 | +1.06% | 618 | 164億411万 | +3.92% |
| 11/25 | 215,700 | 220,000 | 215,700 | 217,500 | +1.16% | 572 | 162億3246万 | +2.87% |
| 11/22 | 215,500 | 216,800 | 213,400 | 215,000 | -1.33% | 617 | 160億4588万 | +1.76% |
| 11/21 | 217,300 | 218,000 | 215,400 | 217,900 | +0.18% | 775 | 162億6231万 | +3.2% |
| 11/20 | 215,400 | 218,500 | 209,200 | 217,500 | +7.83% | 2,016 | 162億3246万 | +3.19% |
| 11/19 | （IR情報）16:00 合併他一連の取引に関する説明資料 |
| 11/19 | （IR情報）16:00 2020年3月期(最終営業期間)の運用状況及び合併交付金の予想に関するお知らせ |
| 11/19 | （IR情報）16:00 日本賃貸住宅投資法人と日本ヘルスケア投資法人の合併後の2020年9月期及び2021年3月期の運用状況及び分配金の予想に関するお知らせ |
| 11/19 | （IR情報）16:00 資産の取得及び貸借に関するお知らせ |
| 11/19 | （IR情報）16:00 日本賃貸住宅投資法人と日本ヘルスケア投資法人の合併契約締結に関するお知らせ |
| 11/19 | 199,400 | 202,500 | 198,100 | 201,700 | +1.97% | 389 | 150億5327万 | -4.2% |
| 11/18 | 198,500 | 198,600 | 196,900 | 197,800 | +0.36% | 195 | 147億6220万 | -6.21% |
| 11/15 | 196,900 | 199,500 | 195,400 | 197,100 | +1.49% | 316 | 147億996万 | -6.79% |
| 11/14 | 190,600 | 194,200 | 190,100 | 194,200 | +1.25% | 403 | 144億9353万 | -8.34% |
| 11/13 | 192,200 | 195,000 | 191,800 | 191,800 | -1.64% | 373 | 143億1441万 | -9.62% |
| 11/12 | 201,400 | 201,400 | 195,000 | 195,000 | -2.94% | 233 | 145億5324万 | -8.29% |
| 11/11 | 191,400 | 201,900 | 191,100 | 200,900 | +1.57% | 607 | 149億9356万 | -5.6% |
| 11/08 | 205,000 | 205,000 | 197,800 | 197,800 | -4.49% | 544 | 147億6220万 | -7.03% |
| 11/07 | 208,000 | 209,000 | 207,100 | 207,100 | -1.38% | 446 | 154億5628万 | -2.7% |
| 11/06 | 213,000 | 213,500 | 210,000 | 210,000 | -1.96% | 410 | 156億7272万 | -1.18% |
| 11/05 | 214,800 | 214,900 | 213,400 | 214,200 | -0.28% | 156 | 159億8617万 | +1.02% |
| 11/01 | 213,400 | 215,000 | 212,400 | 214,800 | +0.23% | 302 | 160億3095万 | +1.67% |
| 10/31 | 215,000 | 215,700 | 213,400 | 214,300 | -0.51% | 353 | 159億9363万 | +1.8% |
| 10/30 | 217,900 | 218,800 | 215,200 | 215,400 | -3.75% | 1,310 | 160億7573万 | +2.7% |
| 10/29 | 222,700 | 224,700 | 220,900 | 223,800 | +0.4% | 747 | 167億264万 | +7.13% |
| 10/28 | （IR情報）18:00 資金の借入に関するお知らせ |
