東急リアル・エステート投資法人(8957)の株価時系列情報
東急リアル・エステート投資法人(8957)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 140,400 | 141,000 | 140,000 | 140,000 | 1,234 |
| 2017/12/28 | 141,100 | 141,500 | 140,600 | 141,000 | 1,170 |
| 2017/12/27 | 140,600 | 141,500 | 139,600 | 141,100 | 1,925 |
| 2017/12/26 | 140,900 | 140,900 | 139,600 | 140,000 | 1,379 |
| 2017/12/25 | 140,000 | 140,900 | 139,700 | 140,100 | 1,174 |
| 2017/12/22 | 140,000 | 140,500 | 139,600 | 140,100 | 948 |
| 2017/12/21 | 140,300 | 141,000 | 140,000 | 140,000 | 919 |
| 2017/12/20 | 140,400 | 141,500 | 140,300 | 140,800 | 1,679 |
| 2017/12/19 | 140,300 | 140,500 | 139,200 | 140,400 | 1,259 |
| 2017/12/18 | 138,500 | 140,600 | 138,200 | 140,600 | 2,272 |
| 2017/12/15 | 138,600 | 139,100 | 137,400 | 138,600 | 1,803 |
| 2017/12/14 | 138,100 | 139,300 | 138,000 | 138,600 | 1,343 |
| 2017/12/13 | 137,700 | 138,700 | 137,700 | 138,100 | 1,324 |
| 2017/12/12 | 138,200 | 138,600 | 137,500 | 138,100 | 1,127 |
| 2017/12/11 | 138,100 | 139,100 | 137,500 | 138,900 | 1,719 |
| 2017/12/08 | 136,400 | 138,100 | 136,400 | 137,100 | 2,621 |
| 2017/12/07 | 137,400 | 137,700 | 136,500 | 137,200 | 1,726 |
| 2017/12/06 | 137,100 | 138,200 | 136,600 | 137,800 | 1,626 |
| 2017/12/05 | 137,400 | 138,200 | 136,600 | 137,100 | 661 |
| 2017/12/04 | 137,200 | 138,900 | 137,200 | 137,900 | 2,045 |
| 2017/12/01 | 138,500 | 138,800 | 137,300 | 137,600 | 1,751 |
| 2017/11/30 | 137,900 | 139,200 | 137,300 | 138,900 | 3,291 |
| 2017/11/29 | 137,500 | 138,400 | 137,300 | 137,900 | 1,204 |
| 2017/11/28 | 136,800 | 137,800 | 136,100 | 137,800 | 1,033 |
| 2017/11/27 | 137,200 | 138,000 | 136,500 | 137,600 | 1,781 |
| 2017/11/24 | 136,400 | 137,500 | 136,100 | 137,500 | 1,060 |
| 2017/11/22 | 136,900 | 137,600 | 135,900 | 136,000 | 2,280 |
| 2017/11/21 | 135,400 | 137,600 | 135,200 | 136,900 | 2,633 |
| 2017/11/20 | 135,000 | 136,600 | 134,600 | 135,400 | 3,351 |
| 2017/11/17 | 134,000 | 135,400 | 133,700 | 135,000 | 2,056 |
| 2017/11/16 | 132,000 | 134,200 | 132,000 | 133,900 | 2,063 |
| 2017/11/15 | 133,600 | 133,700 | 132,100 | 133,200 | 2,048 |
| 2017/11/14 | 133,100 | 134,200 | 132,600 | 134,000 | 2,604 |
| 2017/11/13 | 132,200 | 133,100 | 131,800 | 132,400 | 1,881 |
| 2017/11/10 | 131,900 | 131,900 | 131,100 | 131,600 | 1,743 |
| 2017/11/09 | 132,000 | 132,000 | 131,000 | 132,000 | 2,313 |
| 2017/11/08 | 132,500 | 132,900 | 132,300 | 132,400 | 1,083 |
| 2017/11/07 | 132,700 | 133,200 | 132,100 | 133,000 | 971 |
| 2017/11/06 | 133,000 | 133,800 | 132,500 | 132,800 | 1,533 |
| 2017/11/02 | 132,800 | 133,700 | 132,000 | 133,700 | 2,571 |
| 2017/11/01 | 133,600 | 133,900 | 132,800 | 132,800 | 1,840 |
| 2017/10/31 | 134,400 | 134,400 | 133,400 | 133,400 | 1,575 |
| 2017/10/30 | 134,300 | 134,500 | 133,200 | 133,600 | 1,221 |
| 2017/10/27 | 135,700 | 135,700 | 133,800 | 134,000 | 2,034 |
| 2017/10/26 | 135,400 | 135,600 | 134,600 | 135,000 | 1,341 |
| 2017/10/25 | 135,300 | 135,600 | 134,400 | 135,100 | 1,565 |
| 2017/10/24 | 134,600 | 136,300 | 134,600 | 135,300 | 2,333 |
| 2017/10/23 | 135,200 | 135,900 | 134,300 | 135,100 | 1,200 |
| 2017/10/20 | 135,300 | 136,400 | 134,500 | 135,600 | 1,928 |
| 2017/10/19 | 134,700 | 135,800 | 134,300 | 135,400 | 2,291 |
| 2017/10/18 | 134,700 | 135,500 | 133,800 | 135,200 | 2,265 |
| 2017/10/17 | 134,600 | 134,900 | 133,600 | 134,900 | 1,211 |
| 2017/10/16 | 134,000 | 134,700 | 133,400 | 134,700 | 1,293 |
| 2017/10/13 | 133,300 | 134,100 | 132,600 | 133,300 | 2,180 |
| 2017/10/12 | 133,400 | 134,700 | 133,400 | 133,600 | 1,494 |
| 2017/10/11 | 133,400 | 134,500 | 133,400 | 133,700 | 2,053 |
| 2017/10/10 | 133,500 | 134,000 | 132,500 | 132,500 | 2,873 |
| 2017/10/06 | 135,500 | 135,600 | 134,100 | 134,400 | 1,232 |
| 2017/10/05 | 134,000 | 135,800 | 134,000 | 135,600 | 1,476 |
| 2017/10/04 | 135,300 | 135,500 | 133,800 | 133,800 | 3,540 |
| 2017/10/03 | 137,500 | 137,600 | 135,200 | 135,900 | 2,444 |
| 2017/10/02 | 136,800 | 138,200 | 136,400 | 137,900 | 1,659 |
| 2017/09/29 | 135,800 | 137,200 | 135,500 | 137,100 | 2,383 |
| 2017/09/28 | 134,700 | 136,100 | 134,400 | 135,800 | 3,164 |
| 2017/09/27 | 137,000 | 137,200 | 134,700 | 135,300 | 2,505 |
| 2017/09/26 | 135,600 | 137,100 | 135,600 | 137,000 | 2,268 |
| 2017/09/25 | 135,200 | 136,400 | 135,200 | 136,000 | 1,628 |
| 2017/09/22 | 135,500 | 136,400 | 135,000 | 135,500 | 2,806 |
| 2017/09/21 | 135,600 | 136,600 | 135,000 | 135,700 | 2,964 |
| 2017/09/20 | 134,300 | 136,300 | 134,300 | 135,500 | 3,678 |
| 2017/09/19 | 136,300 | 136,900 | 135,500 | 136,400 | 3,213 |
| 2017/09/15 | 137,700 | 138,100 | 136,000 | 136,000 | 4,083 |
| 2017/09/14 | 137,400 | 138,500 | 136,900 | 138,100 | 4,529 |
| 2017/09/13 | 136,600 | 138,500 | 135,500 | 138,500 | 3,277 |
| 2017/09/12 | 136,500 | 137,400 | 135,600 | 135,800 | 2,694 |
| 2017/09/11 | 136,300 | 137,600 | 136,200 | 137,000 | 1,900 |
| 2017/09/08 | 136,400 | 137,800 | 136,100 | 136,800 | 2,502 |
| 2017/09/07 | 136,500 | 137,100 | 135,600 | 137,100 | 1,737 |
| 2017/09/06 | 136,600 | 137,000 | 135,100 | 135,800 | 2,434 |
| 2017/09/05 | 137,300 | 137,800 | 136,300 | 137,300 | 1,584 |
| 2017/09/04 | 137,100 | 137,900 | 136,300 | 137,900 | 2,225 |
| 2017/09/01 | 136,300 | 138,500 | 135,600 | 137,400 | 2,760 |
| 2017/08/31 | 137,500 | 138,300 | 136,700 | 136,700 | 2,710 |
| 2017/08/30 | 137,600 | 138,600 | 137,100 | 138,100 | 1,630 |
| 2017/08/29 | 137,100 | 137,600 | 136,100 | 137,500 | 2,242 |
| 2017/08/28 | 136,500 | 137,500 | 136,100 | 137,500 | 1,972 |
| 2017/08/25 | 136,800 | 137,200 | 135,800 | 136,300 | 1,093 |
| 2017/08/24 | 137,100 | 137,700 | 136,600 | 137,200 | 969 |
| 2017/08/23 | 136,300 | 137,500 | 136,300 | 137,100 | 1,501 |
| 2017/08/22 | 136,400 | 136,700 | 135,800 | 136,100 | 1,295 |
| 2017/08/21 | 136,500 | 136,800 | 135,600 | 136,800 | 1,101 |
| 2017/08/18 | 135,200 | 136,600 | 135,100 | 135,900 | 2,248 |
| 2017/08/17 | 134,700 | 135,800 | 134,400 | 135,500 | 1,267 |
| 2017/08/16 | 134,200 | 135,300 | 133,900 | 134,700 | 916 |
| 2017/08/15 | 134,400 | 135,400 | 133,800 | 134,100 | 2,222 |
| 2017/08/14 | 134,500 | 135,000 | 133,800 | 134,800 | 1,955 |
| 2017/08/10 | 136,200 | 136,200 | 134,600 | 134,600 | 1,512 |
| 2017/08/09 | 135,800 | 136,400 | 134,900 | 135,500 | 2,131 |
| 2017/08/08 | 135,000 | 136,100 | 134,300 | 136,100 | 2,219 |
| 2017/08/07 | 135,500 | 135,800 | 134,400 | 134,500 | 1,820 |
| 2017/08/04 | 135,400 | 135,900 | 134,700 | 135,600 | 2,278 |
| 2017/08/03 | 134,100 | 135,500 | 134,000 | 135,500 | 1,590 |
| 2017/08/02 | 135,000 | 135,100 | 134,100 | 134,100 | 3,244 |
| 2017/08/01 | 134,900 | 135,200 | 133,600 | 134,600 | 3,204 |
| 2017/07/31 | 134,500 | 135,200 | 133,700 | 134,200 | 3,980 |
| 2017/07/28 | 133,200 | 134,600 | 133,100 | 133,800 | 3,737 |
| 2017/07/27 | 132,700 | 134,800 | 132,700 | 133,200 | 5,619 |
| 2017/07/26 | 135,900 | 136,800 | 135,700 | 136,700 | 6,867 |
| 2017/07/25 | 135,800 | 136,400 | 135,000 | 135,900 | 3,692 |
| 2017/07/24 | 135,500 | 135,500 | 134,000 | 135,100 | 3,125 |
| 2017/07/21 | 133,800 | 135,300 | 133,600 | 135,300 | 3,979 |
| 2017/07/20 | 132,400 | 133,700 | 132,300 | 133,400 | 3,245 |
| 2017/07/19 | 130,400 | 132,100 | 129,900 | 131,700 | 3,062 |
| 2017/07/18 | 129,600 | 130,500 | 129,400 | 130,300 | 3,013 |
| 2017/07/14 | 132,100 | 132,100 | 129,300 | 129,300 | 3,955 |
| 2017/07/13 | 131,000 | 131,900 | 130,700 | 131,600 | 3,905 |
| 2017/07/12 | 132,500 | 132,600 | 130,100 | 131,200 | 5,005 |
| 2017/07/11 | 133,600 | 133,700 | 132,400 | 133,100 | 3,428 |
| 2017/07/10 | 134,700 | 135,200 | 133,800 | 133,800 | 2,600 |
| 2017/07/07 | 135,300 | 135,800 | 134,400 | 134,700 | 4,705 |
| 2017/07/06 | 134,500 | 135,900 | 133,800 | 135,500 | 4,300 |
| 2017/07/05 | 134,500 | 135,100 | 132,500 | 134,500 | 3,969 |
| 2017/07/04 | 135,500 | 136,500 | 134,400 | 134,800 | 3,907 |
| 2017/07/03 | 136,200 | 136,700 | 135,500 | 135,500 | 3,173 |
| 2017/06/30 | 137,600 | 137,900 | 136,200 | 136,600 | 3,855 |
| 2017/06/29 | 137,200 | 138,200 | 136,700 | 137,400 | 2,925 |
| 2017/06/28 | 137,300 | 138,200 | 136,300 | 137,300 | 3,406 |
| 2017/06/27 | 137,800 | 138,000 | 137,000 | 138,000 | 1,578 |
| 2017/06/26 | 137,300 | 138,200 | 136,300 | 137,600 | 2,496 |
| 2017/06/23 | 137,500 | 137,800 | 136,200 | 137,600 | 4,029 |
| 2017/06/22 | 136,400 | 137,200 | 136,400 | 136,500 | 1,256 |
| 2017/06/21 | 137,300 | 137,300 | 136,400 | 136,600 | 1,821 |
| 2017/06/20 | 137,000 | 138,100 | 136,800 | 137,200 | 1,357 |
| 2017/06/19 | 137,100 | 137,600 | 136,000 | 137,300 | 1,651 |
| 2017/06/16 | 139,200 | 139,200 | 136,400 | 137,100 | 3,878 |
| 2017/06/15 | 136,800 | 138,800 | 136,600 | 138,700 | 3,418 |
| 2017/06/14 | 136,700 | 137,200 | 136,100 | 136,300 | 2,220 |
| 2017/06/13 | 137,500 | 138,200 | 136,600 | 136,600 | 1,522 |
| 2017/06/12 | 137,200 | 137,900 | 136,800 | 137,500 | 1,343 |
| 2017/06/09 | 138,000 | 138,200 | 137,200 | 137,200 | 2,433 |
| 2017/06/08 | 138,100 | 138,900 | 137,600 | 137,800 | 1,821 |
| 2017/06/07 | 137,800 | 139,400 | 137,800 | 138,700 | 2,508 |
| 2017/06/06 | 138,100 | 138,900 | 137,800 | 138,200 | 787 |
| 2017/06/05 | 138,100 | 139,700 | 138,000 | 138,200 | 2,282 |
| 2017/06/02 | 137,500 | 139,300 | 137,000 | 138,500 | 2,664 |
| 2017/06/01 | 137,000 | 137,600 | 136,800 | 137,500 | 2,177 |
| 2017/05/31 | 137,100 | 138,400 | 136,300 | 137,800 | 2,329 |
| 2017/05/30 | 137,800 | 138,000 | 136,100 | 136,700 | 2,089 |
| 2017/05/29 | 137,700 | 138,300 | 137,100 | 138,000 | 1,039 |
| 2017/05/26 | 137,000 | 137,700 | 136,400 | 137,500 | 2,462 |
| 2017/05/25 | 138,200 | 138,400 | 137,200 | 137,200 | 2,169 |
| 2017/05/24 | 138,700 | 139,000 | 138,100 | 138,100 | 1,187 |
| 2017/05/23 | 139,100 | 139,300 | 138,200 | 138,400 | 1,292 |
| 2017/05/22 | 140,200 | 140,200 | 138,700 | 139,300 | 951 |
| 2017/05/19 | 140,000 | 140,500 | 138,400 | 139,900 | 2,181 |
| 2017/05/18 | 138,900 | 140,800 | 138,200 | 140,800 | 2,410 |
| 2017/05/17 | 139,800 | 140,000 | 138,900 | 139,100 | 1,957 |
| 2017/05/16 | 140,000 | 140,400 | 139,000 | 139,800 | 2,197 |
| 2017/05/15 | 140,700 | 141,900 | 139,300 | 139,300 | 2,018 |
| 2017/05/12 | 140,700 | 141,400 | 140,500 | 141,100 | 1,686 |
| 2017/05/11 | 141,700 | 142,500 | 141,000 | 141,200 | 2,205 |
| 2017/05/10 | 140,600 | 141,700 | 139,700 | 141,200 | 1,817 |
| 2017/05/09 | 139,600 | 141,100 | 139,300 | 140,600 | 2,367 |
| 2017/05/08 | 137,600 | 140,000 | 137,300 | 139,600 | 2,180 |
| 2017/05/02 | 137,100 | 137,600 | 136,900 | 137,200 | 1,930 |
| 2017/05/01 | 137,700 | 137,800 | 137,000 | 137,100 | 1,504 |
| 2017/04/28 | 137,600 | 138,300 | 136,600 | 138,300 | 1,845 |
| 2017/04/27 | 137,200 | 137,600 | 136,400 | 137,600 | 1,634 |
| 2017/04/26 | 137,000 | 138,100 | 136,700 | 137,400 | 1,523 |
| 2017/04/25 | 136,200 | 137,900 | 135,900 | 137,400 | 1,839 |
| 2017/04/24 | 136,800 | 137,200 | 135,700 | 136,200 | 2,072 |
| 2017/04/21 | 137,500 | 138,300 | 136,700 | 136,700 | 2,400 |
| 2017/04/20 | 138,900 | 139,200 | 137,200 | 137,700 | 1,977 |
| 2017/04/19 | 138,700 | 139,400 | 137,900 | 138,600 | 1,644 |
| 2017/04/18 | 139,200 | 139,300 | 137,800 | 138,800 | 3,301 |
| 2017/04/17 | 136,400 | 139,900 | 136,400 | 139,900 | 2,129 |
| 2017/04/14 | 136,300 | 137,300 | 135,500 | 136,400 | 3,038 |
| 2017/04/13 | 136,300 | 137,500 | 136,100 | 136,600 | 1,859 |
| 2017/04/12 | 136,500 | 137,700 | 136,300 | 136,300 | 1,572 |
| 2017/04/11 | 137,000 | 138,100 | 136,700 | 137,000 | 1,774 |
| 2017/04/10 | 136,900 | 138,000 | 136,400 | 137,600 | 1,464 |
| 2017/04/07 | 138,100 | 138,200 | 136,400 | 136,500 | 3,019 |
| 2017/04/06 | 136,600 | 138,100 | 136,100 | 138,100 | 3,231 |
| 2017/04/05 | 137,500 | 137,800 | 136,300 | 136,800 | 1,747 |
| 2017/04/04 | 138,500 | 139,000 | 137,500 | 137,500 | 2,677 |
| 2017/04/03 | 139,200 | 139,600 | 137,800 | 138,400 | 2,303 |
| 2017/03/31 | 139,500 | 140,000 | 138,400 | 140,000 | 2,819 |
| 2017/03/30 | 139,000 | 139,900 | 138,200 | 139,200 | 2,964 |
| 2017/03/29 | 138,600 | 139,100 | 137,800 | 139,100 | 1,803 |
| 2017/03/28 | 138,100 | 138,700 | 138,000 | 138,400 | 1,379 |
| 2017/03/27 | 137,800 | 138,700 | 137,500 | 138,100 | 1,619 |
| 2017/03/24 | 139,400 | 139,400 | 137,900 | 138,200 | 1,670 |
| 2017/03/23 | 139,200 | 139,800 | 137,100 | 139,500 | 3,527 |
| 2017/03/22 | 139,600 | 141,800 | 138,200 | 139,200 | 3,001 |
| 2017/03/21 | 139,400 | 140,400 | 138,700 | 139,600 | 2,489 |
| 2017/03/17 | 136,100 | 139,500 | 136,000 | 138,900 | 4,459 |
| 2017/03/16 | 137,000 | 137,400 | 136,200 | 136,700 | 2,471 |
| 2017/03/15 | 137,400 | 137,800 | 136,200 | 137,200 | 2,364 |
| 2017/03/14 | 138,500 | 139,100 | 137,100 | 137,900 | 1,891 |
| 2017/03/13 | 138,600 | 139,400 | 138,300 | 139,000 | 1,878 |
| 2017/03/10 | 140,600 | 140,600 | 138,500 | 138,500 | 1,442 |
| 2017/03/09 | 139,100 | 140,900 | 138,800 | 140,600 | 2,240 |
| 2017/03/08 | 140,100 | 140,100 | 139,200 | 139,300 | 1,763 |
| 2017/03/07 | 141,100 | 141,200 | 140,000 | 140,200 | 1,091 |
| 2017/03/06 | 138,900 | 141,500 | 138,800 | 141,300 | 2,306 |
| 2017/03/03 | 138,600 | 139,200 | 138,200 | 139,200 | 1,545 |
| 2017/03/02 | 140,000 | 140,100 | 138,200 | 139,000 | 2,694 |
| 2017/03/01 | 141,700 | 142,200 | 139,700 | 140,400 | 1,475 |
| 2017/02/28 | 142,000 | 142,900 | 141,400 | 142,300 | 1,847 |
| 2017/02/27 | 141,700 | 143,200 | 140,800 | 142,500 | 2,385 |
| 2017/02/24 | 141,000 | 142,600 | 141,000 | 142,400 | 2,876 |
| 2017/02/23 | 139,900 | 141,500 | 139,900 | 141,500 | 2,782 |
| 2017/02/22 | 139,000 | 140,600 | 138,500 | 140,200 | 3,239 |
| 2017/02/21 | 138,700 | 139,600 | 137,700 | 139,600 | 2,105 |
| 2017/02/20 | 137,300 | 139,300 | 137,000 | 139,300 | 2,420 |
| 2017/02/17 | 138,000 | 138,000 | 136,500 | 137,100 | 2,229 |
| 2017/02/16 | 139,000 | 139,200 | 137,700 | 138,000 | 2,695 |
| 2017/02/15 | 140,000 | 140,200 | 138,400 | 139,500 | 1,380 |
| 2017/02/14 | 139,400 | 139,900 | 139,000 | 139,700 | 2,250 |
| 2017/02/13 | 139,000 | 139,500 | 138,300 | 139,100 | 1,816 |
| 2017/02/10 | 139,600 | 139,600 | 138,500 | 138,600 | 1,675 |
| 2017/02/09 | 138,700 | 139,600 | 138,600 | 138,600 | 1,120 |
| 2017/02/08 | 140,900 | 140,900 | 138,600 | 138,600 | 2,075 |
| 2017/02/07 | 140,800 | 141,300 | 140,200 | 140,700 | 1,775 |
| 2017/02/06 | 139,600 | 141,500 | 139,400 | 140,900 | 1,985 |
| 2017/02/03 | 139,700 | 140,900 | 138,200 | 140,000 | 3,056 |
| 2017/02/02 | 140,000 | 140,200 | 138,700 | 139,200 | 2,554 |
| 2017/02/01 | 141,200 | 141,200 | 140,200 | 140,500 | 2,262 |
| 2017/01/31 | 141,700 | 141,700 | 140,400 | 140,400 | 2,072 |
| 2017/01/30 | 140,000 | 142,300 | 139,700 | 141,700 | 2,946 |
| 2017/01/27 | 140,900 | 141,300 | 139,900 | 140,200 | 2,466 |
| 2017/01/26 | 143,300 | 143,600 | 142,500 | 142,500 | 5,188 |
| 2017/01/25 | 143,900 | 144,000 | 143,200 | 143,600 | 1,113 |
| 2017/01/24 | 143,100 | 143,900 | 142,700 | 143,500 | 1,643 |
| 2017/01/23 | 144,000 | 144,000 | 142,700 | 143,000 | 2,852 |
| 2017/01/20 | 143,500 | 144,400 | 142,800 | 144,400 | 2,336 |
| 2017/01/19 | 142,700 | 143,800 | 142,700 | 142,800 | 1,991 |
| 2017/01/18 | 140,700 | 142,700 | 140,500 | 142,700 | 1,739 |
| 2017/01/17 | 141,900 | 142,100 | 140,400 | 140,400 | 2,647 |
| 2017/01/16 | 142,300 | 142,500 | 141,400 | 141,900 | 1,600 |
| 2017/01/13 | 142,700 | 142,900 | 141,500 | 142,300 | 2,710 |
| 2017/01/12 | 145,000 | 145,200 | 142,700 | 143,500 | 3,135 |
| 2017/01/11 | 144,600 | 147,000 | 144,200 | 145,500 | 2,213 |
| 2017/01/10 | 146,400 | 146,500 | 144,400 | 145,600 | 2,166 |
| 2017/01/06 | 146,700 | 147,700 | 146,100 | 146,400 | 2,168 |
| 2017/01/05 | 148,000 | 148,000 | 146,100 | 146,700 | 1,974 |
| 2017/01/04 | 147,500 | 147,700 | 146,100 | 147,300 | 2,271 |