ジャパンリアルエステイト投資法人(8952)の株価時系列情報
ジャパンリアルエステイト投資法人(8952)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 | 593,000 | 602,000 | 592,000 | 600,000 | 1,424 |
| 2011/12/29 | 602,000 | 602,000 | 591,000 | 596,000 | 1,418 |
| 2011/12/28 | 606,000 | 608,000 | 600,000 | 600,000 | 956 |
| 2011/12/27 | 601,000 | 606,000 | 600,000 | 606,000 | 755 |
| 2011/12/26 | 600,000 | 603,000 | 598,000 | 601,000 | 480 |
| 2011/12/22 | 602,000 | 603,000 | 597,000 | 597,000 | 1,209 |
| 2011/12/21 | 607,000 | 611,000 | 603,000 | 605,000 | 1,109 |
| 2011/12/20 | 615,000 | 615,000 | 607,000 | 612,000 | 918 |
| 2011/12/19 | 615,000 | 615,000 | 611,000 | 613,000 | 710 |
| 2011/12/16 | 614,000 | 617,000 | 610,000 | 613,000 | 674 |
| 2011/12/15 | 611,000 | 618,000 | 609,000 | 610,000 | 755 |
| 2011/12/14 | 613,000 | 617,000 | 611,000 | 615,000 | 827 |
| 2011/12/13 | 611,000 | 613,000 | 606,000 | 612,000 | 1,410 |
| 2011/12/12 | 620,000 | 621,000 | 610,000 | 614,000 | 1,354 |
| 2011/12/09 | 627,000 | 627,000 | 621,000 | 621,000 | 1,081 |
| 2011/12/08 | 627,000 | 631,000 | 624,000 | 629,000 | 603 |
| 2011/12/07 | 630,000 | 638,000 | 612,000 | 631,000 | 2,287 |
| 2011/12/06 | 636,000 | 639,000 | 625,000 | 628,000 | 1,841 |
| 2011/12/05 | 637,000 | 639,000 | 632,000 | 634,000 | 1,202 |
| 2011/12/02 | 643,000 | 643,000 | 629,000 | 634,000 | 2,319 |
| 2011/12/01 | 663,000 | 663,000 | 636,000 | 640,000 | 1,408 |
| 2011/11/30 | 637,000 | 647,000 | 633,000 | 643,000 | 1,710 |
| 2011/11/29 | 633,000 | 639,000 | 628,000 | 639,000 | 1,514 |
| 2011/11/28 | 635,000 | 637,000 | 624,000 | 626,000 | 1,243 |
| 2011/11/25 | 639,000 | 644,000 | 637,000 | 639,000 | 1,010 |
| 2011/11/24 | 650,000 | 652,000 | 640,000 | 644,000 | 1,136 |
| 2011/11/22 | 628,000 | 646,000 | 625,000 | 644,000 | 1,333 |
| 2011/11/21 | 644,000 | 645,000 | 636,000 | 636,000 | 772 |
| 2011/11/18 | 648,000 | 648,000 | 633,000 | 645,000 | 1,355 |
| 2011/11/17 | 657,000 | 659,000 | 651,000 | 653,000 | 850 |
| 2011/11/16 | 670,000 | 674,000 | 651,000 | 661,000 | 2,149 |
| 2011/11/15 | 647,000 | 671,000 | 644,000 | 662,000 | 2,916 |
| 2011/11/14 | 638,000 | 646,000 | 634,000 | 644,000 | 761 |
| 2011/11/11 | 630,000 | 641,000 | 630,000 | 637,000 | 1,362 |
| 2011/11/10 | 642,000 | 642,000 | 630,000 | 634,000 | 1,384 |
| 2011/11/09 | 656,000 | 658,000 | 643,000 | 646,000 | 1,169 |
| 2011/11/08 | 664,000 | 665,000 | 650,000 | 655,000 | 1,232 |
| 2011/11/07 | 675,000 | 676,000 | 663,000 | 664,000 | 869 |
| 2011/11/04 | 674,000 | 680,000 | 669,000 | 675,000 | 1,298 |
| 2011/11/02 | 678,000 | 682,000 | 672,000 | 674,000 | 893 |
| 2011/11/01 | 670,000 | 681,000 | 668,000 | 680,000 | 947 |
| 2011/10/31 | 688,000 | 690,000 | 671,000 | 671,000 | 2,067 |
| 2011/10/28 | 680,000 | 691,000 | 669,000 | 691,000 | 1,941 |
| 2011/10/27 | 674,000 | 681,000 | 669,000 | 675,000 | 886 |
| 2011/10/26 | 671,000 | 675,000 | 669,000 | 671,000 | 776 |
| 2011/10/25 | 671,000 | 677,000 | 671,000 | 673,000 | 543 |
| 2011/10/24 | 670,000 | 679,000 | 669,000 | 670,000 | 463 |
| 2011/10/21 | 664,000 | 677,000 | 662,000 | 676,000 | 863 |
| 2011/10/20 | 678,000 | 678,000 | 664,000 | 669,000 | 1,020 |
| 2011/10/19 | 680,000 | 684,000 | 671,000 | 681,000 | 1,096 |
| 2011/10/18 | 686,000 | 689,000 | 676,000 | 680,000 | 1,129 |
| 2011/10/17 | 695,000 | 698,000 | 686,000 | 687,000 | 729 |
| 2011/10/14 | 697,000 | 701,000 | 694,000 | 695,000 | 580 |
| 2011/10/13 | 689,000 | 706,000 | 686,000 | 697,000 | 2,343 |
| 2011/10/12 | 685,000 | 693,000 | 682,000 | 683,000 | 1,417 |
| 2011/10/11 | 694,000 | 695,000 | 683,000 | 686,000 | 2,119 |
| 2011/10/07 | 708,000 | 712,000 | 688,000 | 690,000 | 1,523 |
| 2011/10/06 | 709,000 | 714,000 | 697,000 | 706,000 | 1,015 |
| 2011/10/05 | 739,000 | 739,000 | 700,000 | 711,000 | 3,058 |
| 2011/10/04 | 767,000 | 767,000 | 734,000 | 742,000 | 3,108 |
| 2011/10/03 | 757,000 | 770,000 | 750,000 | 769,000 | 1,602 |
| 2011/09/30 | 746,000 | 762,000 | 744,000 | 754,000 | 2,708 |
| 2011/09/29 | 733,000 | 747,000 | 724,000 | 744,000 | 1,812 |
| 2011/09/28 | 740,000 | 743,000 | 734,000 | 738,000 | 1,245 |
| 2011/09/27 | 762,000 | 762,000 | 753,000 | 757,000 | 1,138 |
| 2011/09/26 | 759,000 | 766,000 | 757,000 | 763,000 | 1,282 |
| 2011/09/22 | 756,000 | 764,000 | 755,000 | 758,000 | 1,280 |
| 2011/09/21 | 753,000 | 765,000 | 753,000 | 762,000 | 924 |
| 2011/09/20 | 768,000 | 768,000 | 743,000 | 756,000 | 2,957 |
| 2011/09/16 | 781,000 | 782,000 | 770,000 | 771,000 | 1,837 |
| 2011/09/15 | 780,000 | 785,000 | 774,000 | 781,000 | 2,072 |
| 2011/09/14 | 783,000 | 789,000 | 773,000 | 773,000 | 1,823 |
| 2011/09/13 | 791,000 | 795,000 | 782,000 | 790,000 | 1,168 |
| 2011/09/12 | 776,000 | 797,000 | 775,000 | 793,000 | 1,848 |
| 2011/09/09 | 766,000 | 783,000 | 766,000 | 780,000 | 1,641 |
| 2011/09/08 | 774,000 | 774,000 | 768,000 | 774,000 | 725 |
| 2011/09/07 | 771,000 | 771,000 | 767,000 | 770,000 | 1,128 |
| 2011/09/06 | 775,000 | 784,000 | 771,000 | 771,000 | 966 |
| 2011/09/05 | 775,000 | 781,000 | 774,000 | 780,000 | 600 |
| 2011/09/02 | 782,000 | 782,000 | 776,000 | 776,000 | 487 |
| 2011/09/01 | 773,000 | 783,000 | 771,000 | 783,000 | 893 |
| 2011/08/31 | 775,000 | 783,000 | 771,000 | 772,000 | 928 |
| 2011/08/30 | 784,000 | 785,000 | 773,000 | 774,000 | 845 |
| 2011/08/29 | 779,000 | 785,000 | 772,000 | 783,000 | 492 |
| 2011/08/26 | 773,000 | 777,000 | 769,000 | 777,000 | 492 |
| 2011/08/25 | 774,000 | 782,000 | 773,000 | 776,000 | 942 |
| 2011/08/24 | 777,000 | 784,000 | 773,000 | 779,000 | 652 |
| 2011/08/23 | 778,000 | 786,000 | 773,000 | 779,000 | 1,040 |
| 2011/08/22 | 771,000 | 779,000 | 771,000 | 777,000 | 766 |
| 2011/08/19 | 756,000 | 777,000 | 756,000 | 775,000 | 2,111 |
| 2011/08/18 | 761,000 | 764,000 | 759,000 | 761,000 | 1,076 |
| 2011/08/17 | 750,000 | 765,000 | 746,000 | 761,000 | 2,353 |
| 2011/08/16 | 753,000 | 755,000 | 745,000 | 749,000 | 1,626 |
| 2011/08/15 | 739,000 | 752,000 | 738,000 | 750,000 | 664 |
| 2011/08/12 | 735,000 | 743,000 | 735,000 | 741,000 | 818 |
| 2011/08/11 | 740,000 | 745,000 | 733,000 | 737,000 | 1,268 |
| 2011/08/10 | 747,000 | 755,000 | 738,000 | 742,000 | 1,604 |
| 2011/08/09 | 749,000 | 753,000 | 730,000 | 753,000 | 1,973 |
| 2011/08/08 | 755,000 | 772,000 | 753,000 | 753,000 | 2,303 |
| 2011/08/05 | 780,000 | 791,000 | 768,000 | 768,000 | 2,224 |
| 2011/08/04 | 781,000 | 790,000 | 777,000 | 786,000 | 782 |
| 2011/08/03 | 773,000 | 784,000 | 772,000 | 784,000 | 1,428 |
| 2011/08/02 | 780,000 | 783,000 | 773,000 | 779,000 | 495 |
| 2011/08/01 | 780,000 | 782,000 | 776,000 | 781,000 | 536 |
| 2011/07/29 | 773,000 | 777,000 | 771,000 | 773,000 | 828 |
| 2011/07/28 | 771,000 | 780,000 | 767,000 | 770,000 | 1,107 |
| 2011/07/27 | 768,000 | 772,000 | 766,000 | 772,000 | 1,000 |
| 2011/07/26 | 770,000 | 771,000 | 767,000 | 767,000 | 883 |
| 2011/07/25 | 772,000 | 774,000 | 768,000 | 773,000 | 942 |
| 2011/07/22 | 782,000 | 783,000 | 777,000 | 777,000 | 952 |
| 2011/07/21 | 788,000 | 788,000 | 783,000 | 783,000 | 510 |
| 2011/07/20 | 788,000 | 789,000 | 784,000 | 788,000 | 343 |
| 2011/07/19 | 793,000 | 798,000 | 783,000 | 783,000 | 881 |
| 2011/07/15 | 797,000 | 798,000 | 786,000 | 786,000 | 926 |
| 2011/07/14 | 798,000 | 798,000 | 795,000 | 797,000 | 554 |
| 2011/07/13 | 793,000 | 802,000 | 791,000 | 798,000 | 1,260 |
| 2011/07/12 | 791,000 | 799,000 | 789,000 | 799,000 | 772 |
| 2011/07/11 | 794,000 | 796,000 | 791,000 | 792,000 | 467 |
| 2011/07/08 | 796,000 | 798,000 | 792,000 | 794,000 | 574 |
| 2011/07/07 | 792,000 | 797,000 | 790,000 | 795,000 | 577 |
| 2011/07/06 | 796,000 | 796,000 | 788,000 | 794,000 | 863 |
| 2011/07/05 | 797,000 | 798,000 | 794,000 | 794,000 | 480 |
| 2011/07/04 | 791,000 | 800,000 | 789,000 | 797,000 | 988 |
| 2011/07/01 | 793,000 | 796,000 | 787,000 | 791,000 | 1,422 |
| 2011/06/30 | 788,000 | 791,000 | 783,000 | 791,000 | 1,217 |
| 2011/06/29 | 780,000 | 785,000 | 779,000 | 785,000 | 1,068 |
| 2011/06/28 | 776,000 | 784,000 | 770,000 | 784,000 | 905 |
| 2011/06/27 | 778,000 | 780,000 | 776,000 | 778,000 | 426 |
| 2011/06/24 | 778,000 | 780,000 | 777,000 | 778,000 | 482 |
| 2011/06/23 | 783,000 | 783,000 | 778,000 | 778,000 | 755 |
| 2011/06/22 | 782,000 | 786,000 | 780,000 | 783,000 | 880 |
| 2011/06/21 | 785,000 | 787,000 | 777,000 | 779,000 | 584 |
| 2011/06/20 | 783,000 | 785,000 | 780,000 | 780,000 | 360 |
| 2011/06/17 | 780,000 | 786,000 | 777,000 | 777,000 | 820 |
| 2011/06/16 | 781,000 | 785,000 | 780,000 | 780,000 | 647 |
| 2011/06/15 | 779,000 | 784,000 | 778,000 | 784,000 | 436 |
| 2011/06/14 | 772,000 | 790,000 | 772,000 | 778,000 | 826 |
| 2011/06/13 | 771,000 | 774,000 | 769,000 | 772,000 | 606 |
| 2011/06/10 | 777,000 | 780,000 | 768,000 | 771,000 | 1,174 |
| 2011/06/09 | 772,000 | 775,000 | 767,000 | 773,000 | 767 |
| 2011/06/08 | 776,000 | 777,000 | 769,000 | 771,000 | 1,321 |
| 2011/06/07 | 780,000 | 782,000 | 772,000 | 782,000 | 1,309 |
| 2011/06/06 | 783,000 | 784,000 | 779,000 | 781,000 | 1,453 |
| 2011/06/03 | 782,000 | 785,000 | 781,000 | 784,000 | 593 |
| 2011/06/02 | 782,000 | 786,000 | 780,000 | 784,000 | 1,068 |
| 2011/06/01 | 791,000 | 791,000 | 783,000 | 783,000 | 1,016 |
| 2011/05/31 | 781,000 | 794,000 | 781,000 | 794,000 | 2,363 |
| 2011/05/30 | 784,000 | 786,000 | 782,000 | 783,000 | 556 |
| 2011/05/27 | 783,000 | 788,000 | 780,000 | 783,000 | 802 |
| 2011/05/26 | 782,000 | 785,000 | 778,000 | 780,000 | 1,074 |
| 2011/05/25 | 787,000 | 788,000 | 781,000 | 783,000 | 1,049 |
| 2011/05/24 | 786,000 | 786,000 | 777,000 | 781,000 | 1,881 |
| 2011/05/23 | 800,000 | 802,000 | 793,000 | 793,000 | 789 |
| 2011/05/20 | 792,000 | 799,000 | 788,000 | 799,000 | 808 |
| 2011/05/19 | 793,000 | 797,000 | 786,000 | 793,000 | 463 |
| 2011/05/18 | 790,000 | 792,000 | 784,000 | 792,000 | 1,152 |
| 2011/05/17 | 786,000 | 791,000 | 782,000 | 786,000 | 991 |
| 2011/05/16 | 780,000 | 792,000 | 779,000 | 785,000 | 798 |
| 2011/05/13 | 785,000 | 788,000 | 781,000 | 783,000 | 916 |
| 2011/05/12 | 793,000 | 795,000 | 783,000 | 785,000 | 1,509 |
| 2011/05/11 | 795,000 | 797,000 | 790,000 | 792,000 | 1,873 |
| 2011/05/10 | 807,000 | 807,000 | 799,000 | 799,000 | 1,053 |
| 2011/05/09 | 812,000 | 814,000 | 804,000 | 804,000 | 1,007 |
| 2011/05/06 | 805,000 | 813,000 | 805,000 | 813,000 | 884 |
| 2011/05/02 | 812,000 | 816,000 | 800,000 | 808,000 | 1,563 |
| 2011/04/28 | 804,000 | 812,000 | 800,000 | 803,000 | 1,260 |
| 2011/04/27 | 797,000 | 801,000 | 796,000 | 801,000 | 977 |
| 2011/04/26 | 807,000 | 807,000 | 795,000 | 795,000 | 1,171 |
| 2011/04/25 | 803,000 | 809,000 | 800,000 | 803,000 | 563 |
| 2011/04/22 | 802,000 | 808,000 | 798,000 | 803,000 | 373 |
| 2011/04/21 | 798,000 | 806,000 | 794,000 | 799,000 | 776 |
| 2011/04/20 | 800,000 | 804,000 | 797,000 | 797,000 | 721 |
| 2011/04/19 | 803,000 | 803,000 | 795,000 | 797,000 | 1,139 |
| 2011/04/18 | 806,000 | 812,000 | 806,000 | 806,000 | 529 |
| 2011/04/15 | 803,000 | 809,000 | 801,000 | 809,000 | 913 |
| 2011/04/14 | 796,000 | 805,000 | 792,000 | 799,000 | 1,256 |
| 2011/04/13 | 799,000 | 804,000 | 795,000 | 795,000 | 1,386 |
| 2011/04/12 | 796,000 | 809,000 | 795,000 | 800,000 | 1,469 |
| 2011/04/11 | 792,000 | 803,000 | 789,000 | 798,000 | 1,116 |
| 2011/04/08 | 810,000 | 810,000 | 797,000 | 797,000 | 1,792 |
| 2011/04/07 | 812,000 | 812,000 | 801,000 | 811,000 | 1,630 |
| 2011/04/06 | 812,000 | 815,000 | 803,000 | 812,000 | 1,349 |
| 2011/04/05 | 806,000 | 813,000 | 797,000 | 812,000 | 1,764 |
| 2011/04/04 | 792,000 | 812,000 | 791,000 | 808,000 | 1,350 |
| 2011/04/01 | 788,000 | 798,000 | 781,000 | 793,000 | 767 |
| 2011/03/31 | 790,000 | 795,000 | 780,000 | 787,000 | 1,910 |
| 2011/03/30 | 789,000 | 796,000 | 773,000 | 787,000 | 1,749 |
| 2011/03/29 | 788,000 | 788,000 | 770,000 | 784,000 | 2,877 |
| 2011/03/28 | 810,000 | 813,000 | 797,000 | 806,000 | 2,000 |
| 2011/03/25 | 826,000 | 850,000 | 816,000 | 818,000 | 1,560 |
| 2011/03/24 | 826,000 | 833,000 | 819,000 | 824,000 | 1,274 |
| 2011/03/23 | 808,000 | 833,000 | 796,000 | 826,000 | 3,304 |
| 2011/03/22 | 815,000 | 823,000 | 806,000 | 819,000 | 1,832 |
| 2011/03/18 | 787,000 | 815,000 | 787,000 | 815,000 | 1,627 |
| 2011/03/17 | 773,000 | 804,000 | 744,000 | 787,000 | 2,717 |
| 2011/03/16 | 732,000 | 796,000 | 732,000 | 781,000 | 3,778 |
| 2011/03/15 | 781,000 | 782,000 | 646,000 | 739,000 | 4,997 |
| 2011/03/14 | 751,000 | 805,000 | 736,000 | 796,000 | 3,145 |
| 2011/03/11 | 834,000 | 839,000 | 832,000 | 836,000 | 1,452 |
| 2011/03/10 | 838,000 | 840,000 | 833,000 | 836,000 | 656 |
| 2011/03/09 | 836,000 | 839,000 | 833,000 | 837,000 | 626 |
| 2011/03/08 | 840,000 | 844,000 | 831,000 | 834,000 | 1,442 |
| 2011/03/07 | 841,000 | 846,000 | 839,000 | 843,000 | 436 |
| 2011/03/04 | 840,000 | 847,000 | 836,000 | 844,000 | 1,280 |
| 2011/03/03 | 839,000 | 843,000 | 831,000 | 837,000 | 1,816 |
| 2011/03/02 | 842,000 | 847,000 | 832,000 | 847,000 | 1,450 |
| 2011/03/01 | 842,000 | 850,000 | 838,000 | 849,000 | 1,345 |
| 2011/02/28 | 842,000 | 843,000 | 834,000 | 842,000 | 1,362 |
| 2011/02/25 | 838,000 | 845,000 | 838,000 | 842,000 | 1,473 |
| 2011/02/24 | 833,000 | 842,000 | 831,000 | 838,000 | 1,582 |
| 2011/02/23 | 825,000 | 835,000 | 824,000 | 830,000 | 1,015 |
| 2011/02/22 | 824,000 | 830,000 | 819,000 | 825,000 | 1,085 |
| 2011/02/21 | 831,000 | 832,000 | 821,000 | 832,000 | 876 |
| 2011/02/18 | 823,000 | 834,000 | 822,000 | 834,000 | 1,021 |
| 2011/02/17 | 816,000 | 823,000 | 811,000 | 823,000 | 1,658 |
| 2011/02/16 | 810,000 | 816,000 | 806,000 | 812,000 | 2,594 |
| 2011/02/15 | 816,000 | 817,000 | 809,000 | 813,000 | 2,113 |
| 2011/02/14 | 821,000 | 832,000 | 814,000 | 815,000 | 2,097 |
| 2011/02/10 | 822,000 | 827,000 | 822,000 | 824,000 | 1,012 |
| 2011/02/09 | 830,000 | 831,000 | 824,000 | 825,000 | 1,308 |
| 2011/02/08 | 829,000 | 829,000 | 824,000 | 829,000 | 1,055 |
| 2011/02/07 | 829,000 | 829,000 | 822,000 | 828,000 | 901 |
| 2011/02/04 | 829,000 | 830,000 | 823,000 | 824,000 | 990 |
| 2011/02/03 | 824,000 | 828,000 | 822,000 | 826,000 | 1,043 |
| 2011/02/02 | 825,000 | 827,000 | 820,000 | 822,000 | 1,179 |
| 2011/02/01 | 823,000 | 824,000 | 816,000 | 823,000 | 1,209 |
| 2011/01/31 | 815,000 | 824,000 | 806,000 | 821,000 | 3,036 |
| 2011/01/28 | 818,000 | 825,000 | 806,000 | 823,000 | 3,179 |
| 2011/01/27 | 824,000 | 825,000 | 816,000 | 818,000 | 1,396 |
| 2011/01/26 | 823,000 | 832,000 | 822,000 | 824,000 | 1,502 |
| 2011/01/25 | 818,000 | 826,000 | 815,000 | 819,000 | 2,716 |
| 2011/01/24 | 819,000 | 827,000 | 811,000 | 819,000 | 2,317 |
| 2011/01/21 | 829,000 | 832,000 | 813,000 | 819,000 | 1,506 |
| 2011/01/20 | 833,000 | 839,000 | 828,000 | 828,000 | 1,334 |
| 2011/01/19 | 827,000 | 833,000 | 826,000 | 830,000 | 1,798 |
| 2011/01/18 | 840,000 | 840,000 | 829,000 | 830,000 | 1,444 |
| 2011/01/17 | 847,000 | 849,000 | 840,000 | 842,000 | 1,301 |
| 2011/01/14 | 857,000 | 857,000 | 846,000 | 846,000 | 1,694 |
| 2011/01/13 | 866,000 | 866,000 | 846,000 | 857,000 | 2,274 |
| 2011/01/12 | 864,000 | 864,000 | 850,000 | 858,000 | 1,866 |
| 2011/01/11 | 862,000 | 867,000 | 856,000 | 864,000 | 1,616 |
| 2011/01/07 | 862,000 | 864,000 | 852,000 | 855,000 | 2,106 |
| 2011/01/06 | 858,000 | 869,000 | 851,000 | 860,000 | 2,660 |
| 2011/01/05 | 869,000 | 869,000 | 844,000 | 856,000 | 2,505 |
| 2011/01/04 | 859,000 | 864,000 | 850,000 | 859,000 | 2,904 |