| 2019 |
| 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 | 16:00 合併他一連の取引に関する説明資料 |
| 11/19 | 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 | 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 | 16:00 資産の取得及び貸借に関するお知らせ |
| 11/19 | 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 | 18:00 資金の借入に関するお知らせ |
| 10/28 | 228,000 | 228,000 | 220,000 | 222,900 | -2.24% | 1,345 | 166億3547万 | +7.35% |
| 10/25 | 227,300 | 228,000 | 226,200 | 228,000 | +0.53% | 570 | 170億1609万 | +10.5% |
| 10/24 | 225,000 | 227,700 | 223,400 | 226,800 | +0.84% | 1,109 | 169億2653万 | +10.76% |
| 10/23 | 225,900 | 226,000 | 222,800 | 224,900 | +1.44% | 1,080 | 167億8473万 | +10.65% |
| 10/21 | 217,700 | 222,900 | 217,700 | 221,700 | +1.93% | 722 | 165億4591万 | +9.9% |
| 10/18 | 215,000 | 217,500 | 214,100 | 217,500 | +1.68% | 581 | 162億3246万 | +8.6% |
| 10/17 | 211,500 | 214,900 | 211,500 | 213,900 | +1.13% | 456 | 159億6378万 | +7.49% |
| 10/16 | 207,600 | 211,500 | 207,500 | 211,500 | +1.34% | 339 | 157億8466万 | +6.9% |
| 10/15 | 211,500 | 211,500 | 207,300 | 208,700 | -1.42% | 596 | 155億7569万 | +6.07% |
| 10/11 | 209,500 | 212,500 | 206,400 | 211,700 | +0.43% | 507 | 157億9959万 | +8.2% |
| 10/10 | 211,600 | 212,300 | 210,100 | 210,800 | -0.28% | 292 | 157億3242万 | +8.43% |
| 10/09 | 206,100 | 211,600 | 206,100 | 211,400 | +1.88% | 581 | 157億7720万 | +9.42% |
| 10/08 | 203,100 | 207,600 | 203,100 | 207,500 | +2.17% | 499 | 154億8614万 | +8.09% |
| 10/07 | 201,700 | 205,000 | 201,500 | 203,100 | +0.45% | 437 | 151億5775万 | +6.4% |
| 10/04 | 198,800 | 203,000 | 198,800 | 202,200 | +1.3% | 980 | 150億9059万 | +6.44% |
| 10/03 | 198,900 | 199,700 | 198,400 | 199,600 | 0% | 307 | 148億9654万 | +5.58% |
| 10/02 | 199,000 | 199,600 | 197,900 | 199,600 | -0.05% | 291 | 148億9654万 | +6.04% |
| 10/01 | 199,000 | 199,800 | 198,200 | 199,700 | +0.55% | 308 | 149億401万 | +6.53% |
| 09/30 | 199,000 | 199,700 | 197,900 | 198,600 | +0.05% | 240 | 148億2191万 | +6.39% |
| 09/27 | 194,800 | 198,500 | 194,800 | 198,500 | +1.9% | 583 | 148億1445万 | +6.75% |
| 09/26 | 195,600 | 196,200 | 194,500 | 194,800 | -0.56% | 348 | 145億3831万 | +5.19% |
| 09/25 | 195,100 | 196,500 | 194,400 | 195,900 | +0.41% | 182 | 146億2040万 | +6.12% |
| 09/24 | 15:30 投資主優待制度の概要決定に関するお知らせ |
| 09/24 | 194,600 | 198,400 | 194,500 | 195,100 | +0.26% | 731 | 145億6070万 | +6.04% |
| 09/20 | 193,900 | 194,600 | 192,500 | 194,600 | +1.35% | 476 | 145億2338万 | +6.1% |
| 09/19 | 190,500 | 192,000 | 190,000 | 192,000 | +0.79% | 220 | 143億2934万 | +4.98% |
| 09/18 | 189,100 | 190,500 | 187,800 | 190,500 | +1.11% | 429 | 142億1739万 | +4.4% |
| 09/17 | 189,500 | 189,700 | 188,300 | 188,400 | -0.42% | 210 | 140億6066万 | +3.46% |
| 09/13 | 187,100 | 189,200 | 187,100 | 189,200 | +1.23% | 433 | 141億2037万 | +4.08% |
| 09/12 | 185,000 | 186,900 | 185,000 | 186,900 | +1.03% | 252 | 139億4872万 | +2.98% |
| 09/11 | 185,700 | 185,700 | 181,000 | 185,000 | -0.38% | 443 | 138億692万 | +2.04% |
| 09/10 | 185,800 | 186,900 | 185,400 | 185,700 | +0.22% | 405 | 138億5916万 | +2.43% |
| 09/09 | 185,000 | 185,300 | 183,900 | 185,300 | +0.71% | 251 | 138億2930万 | +2.26% |
| 09/06 | 183,100 | 184,200 | 182,200 | 184,000 | +1.38% | 266 | 137億3228万 | +1.55% |
| 09/05 | 180,900 | 182,700 | 180,900 | 181,500 | +0.5% | 279 | 135億4570万 | +0.15% |
| 09/04 | 180,100 | 180,800 | 179,600 | 180,600 | +0.28% | 230 | 134億7853万 | -0.42% |
| 09/03 | 180,300 | 180,600 | 180,100 | 180,100 | -0.44% | 197 | 134億4122万 | -0.82% |
| 09/02 | 181,000 | 181,300 | 180,500 | 180,900 | +0.22% | 182 | 135億92万 | -0.36% |
| 08/30 | 10:15 資産運用会社における代表取締役の異動に関するお知らせ |
| 08/30 | 180,000 | 180,500 | 179,900 | 180,500 | +0.33% | 131 | 134億7107万 | -0.56% |
| 08/29 | 180,300 | 180,500 | 179,400 | 179,900 | +0.33% | 186 | 134億2629万 | -0.86% |
| 08/28 | 179,100 | 180,000 | 178,600 | 179,300 | +0.11% | 205 | 133億8151万 | -1.16% |
| 08/27 | 180,500 | 180,500 | 179,100 | 179,100 | -0.61% | 199 | 133億6659万 | -1.25% |
| 08/26 | 180,400 | 180,400 | 179,700 | 180,200 | -0.11% | 102 | 134億4868万 | -0.62% |
| 08/23 | 179,800 | 180,500 | 178,700 | 180,400 | +0.11% | 328 | 134億6361万 | -0.43% |
| 08/22 | 180,100 | 180,600 | 179,800 | 180,200 | +0.22% | 236 | 134億4868万 | -0.44% |
| 08/21 | 180,000 | 180,800 | 179,800 | 179,800 | -0.11% | 222 | 134億1883万 | -0.6% |
| 08/20 | 181,300 | 181,300 | 180,000 | 180,000 | -0.33% | 173 | 134億3376万 | -0.44% |
| 08/19 | 181,100 | 181,300 | 180,500 | 180,600 | +0.11% | 69 | 134億7853万 | -0.07% |
| 08/16 | 180,600 | 181,900 | 180,400 | 180,400 | -0.82% | 210 | 134億6361万 | -0.15% |
| 08/15 | 181,300 | 182,000 | 180,900 | 181,900 | +0.22% | 113 | 135億7556万 | +0.72% |
| 08/14 | 181,400 | 182,000 | 181,200 | 181,500 | +0.33% | 130 | 135億4570万 | +0.58% |
| 08/13 | 180,000 | 181,200 | 179,400 | 180,900 | +0.11% | 116 | 135億92万 | +0.33% |
| 08/09 | 181,700 | 181,700 | 180,100 | 180,700 | -0.71% | 140 | 134億8600万 | +0.29% |
| 08/08 | 182,500 | 182,900 | 181,500 | 182,000 | -0.11% | 191 | 135億8302万 | +1.07% |
| 08/07 | 183,900 | 184,300 | 182,200 | 182,200 | -1.35% | 246 | 135億9795万 | +1.28% |
| 08/06 | 182,100 | 184,700 | 180,300 | 184,700 | +0.65% | 198 | 137億8453万 | +2.77% |
| 08/05 | 185,500 | 185,500 | 183,400 | 183,500 | -0.7% | 140 | 136億9497万 | +2.29% |
| 08/02 | 185,000 | 185,000 | 184,000 | 184,800 | -0.11% | 109 | 137億9199万 | +3.15% |
| 08/01 | 185,000 | 185,200 | 183,900 | 185,000 | 0% | 113 | 138億692万 | +3.42% |
| 07/31 | 184,600 | 185,000 | 183,100 | 185,000 | -0.48% | 272 | 138億692万 | +3.6% |
| 07/30 | 179,500 | 185,900 | 179,500 | 185,900 | +3.51% | 812 | 138億7408万 | +4.34% |
| 07/29 | 179,700 | 180,000 | 179,300 | 179,600 | -0.06% | 141 | 134億390万 | +1.05% |
| 07/26 | 178,300 | 179,700 | 178,200 | 179,700 | +0.28% | 99 | 134億1137万 | +1.23% |
| 07/25 | 178,600 | 179,200 | 177,500 | 179,200 | +0.39% | 114 | 133億7405万 | +1.06% |
| 07/24 | 177,900 | 178,500 | 177,900 | 178,500 | +0.17% | 101 | 133億2181万 | +0.8% |
| 07/23 | 178,100 | 178,400 | 177,600 | 178,200 | 0% | 55 | 132億9942万 | +0.77% |
| 07/22 | 177,500 | 178,200 | 177,000 | 178,200 | +0.96% | 61 | 132億9942万 | +0.86% |
| 07/19 | 175,400 | 176,600 | 175,400 | 176,500 | +0.28% | 132 | 131億7254万 | +0.02% |
| 07/18 | 178,300 | 178,300 | 176,000 | 176,000 | -0.85% | 146 | 131億3523万 | -0.17% |
| 07/17 | 177,800 | 178,400 | 176,400 | 177,500 | 0% | 277 | 132億4718万 | +0.7% |
| 07/16 | 178,000 | 180,000 | 176,600 | 177,500 | -0.28% | 249 | 132億4718万 | +0.8% |
| 07/12 | 179,400 | 179,600 | 178,000 | 178,000 | -0.78% | 153 | 132億8449万 | +1.18% |
| 07/11 | 178,500 | 179,400 | 176,600 | 179,400 | +0.56% | 196 | 133億8898万 | +2.04% |
| 07/10 | 178,500 | 179,000 | 177,700 | 178,400 | -0.11% | 80 | 133億1434万 | +1.61% |
| 07/09 | 177,700 | 178,600 | 177,400 | 178,600 | +0.56% | 115 | 133億2927万 | +1.81% |
| 07/08 | 177,900 | 178,600 | 177,600 | 177,600 | -0.17% | 142 | 132億5464万 | +1.34% |
| 07/05 | 178,900 | 179,400 | 177,400 | 177,900 | -0.06% | 64 | 132億7703万 | +1.62% |
| 07/04 | 177,800 | 179,400 | 177,800 | 178,000 | +0.17% | 184 | 132億8449万 | +1.75% |
| 07/03 | 177,500 | 178,900 | 177,500 | 177,700 | +0.11% | 184 | 132億6210万 | +1.65% |
| 07/02 | 177,500 | 178,200 | 177,200 | 177,500 | +0.45% | 153 | 132億4718万 | +1.61% |
