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 |
|---|---|---|---|---|---|
| 2002/12/30 | 600,000 | 605,000 | 598,000 | 604,000 | 343 |
| 2002/12/27 | 595,000 | 609,000 | 588,000 | 600,000 | 917 |
| 2002/12/26 | 579,000 | 596,000 | 578,000 | 586,000 | 687 |
| 2002/12/25 | 573,000 | 578,000 | 570,000 | 577,000 | 392 |
| 2002/12/24 | 569,000 | 572,000 | 568,000 | 570,000 | 598 |
| 2002/12/20 | 567,000 | 572,000 | 565,000 | 569,000 | 933 |
| 2002/12/19 | 567,000 | 567,000 | 565,000 | 566,000 | 328 |
| 2002/12/18 | 565,000 | 567,000 | 563,000 | 565,000 | 367 |
| 2002/12/17 | 563,000 | 567,000 | 563,000 | 566,000 | 971 |
| 2002/12/16 | 563,000 | 565,000 | 562,000 | 563,000 | 278 |
| 2002/12/13 | 559,000 | 564,000 | 558,000 | 562,000 | 976 |
| 2002/12/12 | 558,000 | 560,000 | 557,000 | 560,000 | 967 |
| 2002/12/11 | 555,000 | 558,000 | 555,000 | 557,000 | 153 |
| 2002/12/10 | 556,000 | 558,000 | 553,000 | 557,000 | 576 |
| 2002/12/09 | 559,000 | 559,000 | 557,000 | 557,000 | 234 |
| 2002/12/06 | 556,000 | 559,000 | 556,000 | 559,000 | 299 |
| 2002/12/05 | 555,000 | 558,000 | 555,000 | 558,000 | 557 |
| 2002/12/04 | 552,000 | 555,000 | 552,000 | 555,000 | 287 |
| 2002/12/03 | 553,000 | 554,000 | 553,000 | 554,000 | 263 |
| 2002/12/02 | 552,000 | 554,000 | 552,000 | 554,000 | 318 |
| 2002/11/29 | 553,000 | 553,000 | 550,000 | 552,000 | 170 |
| 2002/11/28 | 551,000 | 552,000 | 549,000 | 551,000 | 355 |
| 2002/11/27 | 540,000 | 549,000 | 540,000 | 549,000 | 411 |
| 2002/11/26 | 542,000 | 546,000 | 542,000 | 543,000 | 376 |
| 2002/11/25 | 550,000 | 550,000 | 545,000 | 546,000 | 295 |
| 2002/11/22 | 543,000 | 551,000 | 543,000 | 550,000 | 418 |
| 2002/11/21 | 548,000 | 548,000 | 542,000 | 543,000 | 82 |
| 2002/11/20 | 540,000 | 546,000 | 538,000 | 546,000 | 491 |
| 2002/11/19 | 541,000 | 542,000 | 536,000 | 540,000 | 354 |
| 2002/11/18 | 545,000 | 546,000 | 540,000 | 542,000 | 241 |
| 2002/11/15 | 554,000 | 554,000 | 531,000 | 551,000 | 599 |
| 2002/11/14 | 560,000 | 560,000 | 551,000 | 559,000 | 725 |
| 2002/11/13 | 557,000 | 560,000 | 555,000 | 559,000 | 600 |
| 2002/11/12 | 556,000 | 558,000 | 556,000 | 557,000 | 642 |
| 2002/11/11 | 559,000 | 561,000 | 557,000 | 559,000 | 564 |
| 2002/11/08 | 550,000 | 563,000 | 549,000 | 560,000 | 1,129 |
| 2002/11/07 | 549,000 | 552,000 | 549,000 | 550,000 | 768 |
| 2002/11/06 | 545,000 | 548,000 | 543,000 | 548,000 | 170 |
| 2002/11/05 | 543,000 | 547,000 | 540,000 | 546,000 | 440 |
| 2002/11/01 | 541,000 | 548,000 | 540,000 | 543,000 | 392 |
| 2002/10/31 | 539,000 | 540,000 | 536,000 | 540,000 | 485 |
| 2002/10/30 | 539,000 | 543,000 | 538,000 | 539,000 | 1,003 |
| 2002/10/29 | 534,000 | 536,000 | 534,000 | 534,000 | 918 |
| 2002/10/28 | 540,000 | 540,000 | 533,000 | 534,000 | 446 |
| 2002/10/25 | 531,000 | 536,000 | 531,000 | 534,000 | 828 |
| 2002/10/24 | 531,000 | 532,000 | 530,000 | 532,000 | 1,009 |
| 2002/10/23 | 530,000 | 533,000 | 530,000 | 530,000 | 385 |
| 2002/10/22 | 534,000 | 534,000 | 531,000 | 532,000 | 470 |
| 2002/10/21 | 530,000 | 534,000 | 530,000 | 534,000 | 406 |
| 2002/10/18 | 530,000 | 533,000 | 528,000 | 532,000 | 611 |
| 2002/10/17 | 527,000 | 532,000 | 525,000 | 531,000 | 447 |
| 2002/10/16 | 522,000 | 529,000 | 522,000 | 529,000 | 409 |
| 2002/10/15 | 528,000 | 532,000 | 525,000 | 532,000 | 938 |
| 2002/10/11 | 523,000 | 526,000 | 522,000 | 526,000 | 510 |
| 2002/10/10 | 512,000 | 530,000 | 512,000 | 523,000 | 661 |
| 2002/10/09 | 517,000 | 517,000 | 508,000 | 512,000 | 621 |
| 2002/10/08 | 510,000 | 513,000 | 509,000 | 509,000 | 524 |
| 2002/10/07 | 515,000 | 515,000 | 510,000 | 510,000 | 345 |
| 2002/10/04 | 511,000 | 512,000 | 509,000 | 510,000 | 272 |
| 2002/10/03 | 510,000 | 511,000 | 509,000 | 511,000 | 393 |
| 2002/10/02 | 511,000 | 512,000 | 510,000 | 510,000 | 449 |
| 2002/10/01 | 510,000 | 512,000 | 509,000 | 511,000 | 384 |
| 2002/09/30 | 515,000 | 515,000 | 510,000 | 511,000 | 192 |
| 2002/09/27 | 513,000 | 514,000 | 512,000 | 513,000 | 80 |
| 2002/09/26 | 517,000 | 517,000 | 513,000 | 517,000 | 103 |
| 2002/09/25 | 505,000 | 516,000 | 505,000 | 512,000 | 402 |
| 2002/09/24 | 528,000 | 528,000 | 524,000 | 527,000 | 576 |
| 2002/09/20 | 526,000 | 530,000 | 526,000 | 530,000 | 330 |
| 2002/09/19 | 525,000 | 531,000 | 524,000 | 527,000 | 612 |
| 2002/09/18 | 534,000 | 534,000 | 521,000 | 522,000 | 820 |
| 2002/09/17 | 539,000 | 539,000 | 534,000 | 534,000 | 316 |
| 2002/09/13 | 538,000 | 538,000 | 536,000 | 536,000 | 178 |
| 2002/09/12 | 538,000 | 538,000 | 536,000 | 537,000 | 268 |
| 2002/09/11 | 533,000 | 540,000 | 532,000 | 539,000 | 510 |
| 2002/09/10 | 530,000 | 533,000 | 530,000 | 530,000 | 390 |
| 2002/09/09 | 528,000 | 532,000 | 528,000 | 530,000 | 89 |
| 2002/09/06 | 531,000 | 531,000 | 529,000 | 529,000 | 289 |
| 2002/09/05 | 531,000 | 532,000 | 529,000 | 531,000 | 108 |
| 2002/09/04 | 530,000 | 531,000 | 528,000 | 529,000 | 641 |
| 2002/09/03 | 533,000 | 533,000 | 531,000 | 531,000 | 206 |
| 2002/09/02 | 532,000 | 533,000 | 531,000 | 532,000 | 234 |
| 2002/08/30 | 531,000 | 532,000 | 530,000 | 531,000 | 356 |
| 2002/08/29 | 531,000 | 532,000 | 530,000 | 532,000 | 203 |
| 2002/08/28 | 532,000 | 533,000 | 529,000 | 531,000 | 214 |
| 2002/08/27 | 531,000 | 532,000 | 530,000 | 531,000 | 214 |
| 2002/08/26 | 531,000 | 533,000 | 530,000 | 532,000 | 107 |
| 2002/08/23 | 530,000 | 534,000 | 530,000 | 530,000 | 341 |
| 2002/08/22 | 531,000 | 532,000 | 531,000 | 531,000 | 152 |
| 2002/08/21 | 530,000 | 532,000 | 529,000 | 532,000 | 163 |
| 2002/08/20 | 532,000 | 533,000 | 530,000 | 530,000 | 101 |
| 2002/08/19 | 532,000 | 534,000 | 531,000 | 531,000 | 203 |
| 2002/08/16 | 533,000 | 534,000 | 531,000 | 532,000 | 238 |
| 2002/08/15 | 529,000 | 532,000 | 529,000 | 532,000 | 210 |
| 2002/08/14 | 528,000 | 532,000 | 528,000 | 530,000 | 170 |
| 2002/08/13 | 528,000 | 531,000 | 527,000 | 531,000 | 168 |
| 2002/08/12 | 531,000 | 533,000 | 529,000 | 529,000 | 285 |
| 2002/08/09 | 530,000 | 534,000 | 529,000 | 533,000 | 530 |
| 2002/08/08 | 527,000 | 528,000 | 526,000 | 528,000 | 214 |
| 2002/08/07 | 527,000 | 528,000 | 525,000 | 527,000 | 250 |
| 2002/08/06 | 522,000 | 528,000 | 522,000 | 527,000 | 268 |
| 2002/08/05 | 521,000 | 529,000 | 520,000 | 524,000 | 216 |
| 2002/08/02 | 523,000 | 525,000 | 522,000 | 523,000 | 174 |
| 2002/08/01 | 523,000 | 525,000 | 522,000 | 525,000 | 322 |
| 2002/07/31 | 522,000 | 528,000 | 522,000 | 528,000 | 321 |
| 2002/07/30 | 522,000 | 527,000 | 521,000 | 526,000 | 182 |
| 2002/07/29 | 522,000 | 525,000 | 521,000 | 524,000 | 116 |
| 2002/07/26 | 524,000 | 526,000 | 523,000 | 526,000 | 214 |
| 2002/07/25 | 524,000 | 527,000 | 521,000 | 526,000 | 222 |
| 2002/07/24 | 525,000 | 526,000 | 522,000 | 525,000 | 189 |
| 2002/07/23 | 524,000 | 525,000 | 522,000 | 525,000 | 145 |
| 2002/07/22 | 526,000 | 527,000 | 524,000 | 525,000 | 127 |
| 2002/07/19 | 527,000 | 527,000 | 523,000 | 524,000 | 245 |
| 2002/07/18 | 525,000 | 526,000 | 524,000 | 525,000 | 161 |
| 2002/07/17 | 524,000 | 526,000 | 524,000 | 524,000 | 355 |
| 2002/07/16 | 524,000 | 527,000 | 522,000 | 524,000 | 357 |
| 2002/07/15 | 524,000 | 524,000 | 522,000 | 523,000 | 186 |
| 2002/07/12 | 522,000 | 523,000 | 521,000 | 522,000 | 101 |
| 2002/07/11 | 520,000 | 523,000 | 520,000 | 523,000 | 74 |
| 2002/07/10 | 523,000 | 524,000 | 521,000 | 522,000 | 302 |
| 2002/07/09 | 520,000 | 524,000 | 520,000 | 523,000 | 364 |
| 2002/07/08 | 524,000 | 524,000 | 520,000 | 523,000 | 358 |
| 2002/07/05 | 523,000 | 525,000 | 523,000 | 524,000 | 169 |
| 2002/07/04 | 523,000 | 525,000 | 522,000 | 523,000 | 510 |
| 2002/07/03 | 522,000 | 523,000 | 521,000 | 522,000 | 462 |
| 2002/07/02 | 521,000 | 523,000 | 520,000 | 522,000 | 388 |
| 2002/07/01 | 520,000 | 522,000 | 518,000 | 522,000 | 483 |
| 2002/06/28 | 515,000 | 520,000 | 515,000 | 517,000 | 430 |
| 2002/06/27 | 512,000 | 516,000 | 512,000 | 515,000 | 183 |
| 2002/06/26 | 516,000 | 516,000 | 513,000 | 513,000 | 260 |
| 2002/06/25 | 516,000 | 519,000 | 515,000 | 516,000 | 345 |
| 2002/06/24 | 515,000 | 520,000 | 515,000 | 517,000 | 194 |
| 2002/06/21 | 515,000 | 519,000 | 515,000 | 515,000 | 179 |
| 2002/06/20 | 517,000 | 519,000 | 516,000 | 516,000 | 286 |
| 2002/06/19 | 517,000 | 520,000 | 516,000 | 517,000 | 219 |
| 2002/06/18 | 517,000 | 519,000 | 517,000 | 519,000 | 236 |
| 2002/06/17 | 516,000 | 520,000 | 516,000 | 517,000 | 221 |
| 2002/06/14 | 517,000 | 519,000 | 516,000 | 518,000 | 301 |
| 2002/06/13 | 520,000 | 523,000 | 518,000 | 523,000 | 414 |
| 2002/06/12 | 519,000 | 520,000 | 517,000 | 518,000 | 502 |
| 2002/06/11 | 520,000 | 520,000 | 517,000 | 520,000 | 399 |
| 2002/06/10 | 518,000 | 520,000 | 516,000 | 518,000 | 406 |
| 2002/06/07 | 516,000 | 525,000 | 514,000 | 518,000 | 1,252 |
| 2002/06/06 | 515,000 | 516,000 | 514,000 | 516,000 | 527 |
| 2002/06/05 | 515,000 | 516,000 | 514,000 | 515,000 | 625 |
| 2002/06/04 | 515,000 | 518,000 | 514,000 | 515,000 | 633 |
| 2002/06/03 | 520,000 | 520,000 | 516,000 | 518,000 | 557 |
| 2002/05/31 | 515,000 | 520,000 | 512,000 | 520,000 | 735 |
| 2002/05/30 | 515,000 | 517,000 | 512,000 | 517,000 | 1,202 |
| 2002/05/29 | 515,000 | 519,000 | 512,000 | 518,000 | 550 |
| 2002/05/28 | 514,000 | 520,000 | 513,000 | 520,000 | 1,252 |
| 2002/05/27 | 513,000 | 515,000 | 510,000 | 515,000 | 389 |
| 2002/05/24 | 514,000 | 515,000 | 509,000 | 513,000 | 949 |
| 2002/05/23 | 509,000 | 515,000 | 505,000 | 515,000 | 1,241 |
| 2002/05/22 | 504,000 | 509,000 | 503,000 | 504,000 | 544 |
| 2002/05/21 | 503,000 | 504,000 | 503,000 | 503,000 | 502 |
| 2002/05/20 | 502,000 | 504,000 | 502,000 | 503,000 | 365 |
| 2002/05/17 | 502,000 | 503,000 | 502,000 | 502,000 | 539 |
| 2002/05/16 | 502,000 | 504,000 | 502,000 | 502,000 | 898 |
| 2002/05/15 | 501,000 | 503,000 | 501,000 | 503,000 | 732 |
| 2002/05/14 | 500,000 | 502,000 | 500,000 | 502,000 | 624 |
| 2002/05/13 | 501,000 | 502,000 | 500,000 | 501,000 | 680 |
| 2002/05/10 | 501,000 | 502,000 | 500,000 | 501,000 | 816 |
| 2002/05/09 | 500,000 | 502,000 | 499,000 | 502,000 | 1,372 |
| 2002/05/08 | 498,000 | 503,000 | 497,000 | 500,000 | 4,325 |
| 2002/05/07 | 520,000 | 521,000 | 515,000 | 515,000 | 337 |
| 2002/05/02 | 516,000 | 519,000 | 515,000 | 517,000 | 85 |
| 2002/05/01 | 527,000 | 527,000 | 511,000 | 515,000 | 125 |
| 2002/04/30 | 504,000 | 508,000 | 504,000 | 507,000 | 144 |
| 2002/04/26 | 511,000 | 512,000 | 504,000 | 504,000 | 190 |
| 2002/04/25 | 518,000 | 519,000 | 510,000 | 511,000 | 149 |
| 2002/04/24 | 516,000 | 516,000 | 511,000 | 516,000 | 203 |
| 2002/04/23 | 509,000 | 509,000 | 507,000 | 508,000 | 180 |
| 2002/04/22 | 505,000 | 507,000 | 503,000 | 504,000 | 148 |
| 2002/04/19 | 499,000 | 500,000 | 497,000 | 500,000 | 195 |
| 2002/04/18 | 501,000 | 503,000 | 495,000 | 496,000 | 786 |
| 2002/04/17 | 505,000 | 505,000 | 501,000 | 501,000 | 546 |
| 2002/04/16 | 513,000 | 513,000 | 500,000 | 500,000 | 716 |
| 2002/04/15 | 519,000 | 519,000 | 511,000 | 511,000 | 252 |
| 2002/04/12 | 518,000 | 524,000 | 515,000 | 517,000 | 313 |
| 2002/04/11 | 520,000 | 521,000 | 517,000 | 520,000 | 253 |
| 2002/04/10 | 517,000 | 517,000 | 514,000 | 515,000 | 154 |
| 2002/04/09 | 516,000 | 518,000 | 513,000 | 513,000 | 242 |
| 2002/04/08 | 520,000 | 520,000 | 515,000 | 515,000 | 141 |
| 2002/04/05 | 515,000 | 518,000 | 515,000 | 515,000 | 150 |
| 2002/04/04 | 516,000 | 520,000 | 513,000 | 513,000 | 125 |
| 2002/04/03 | 513,000 | 520,000 | 513,000 | 513,000 | 215 |
| 2002/04/02 | 519,000 | 520,000 | 510,000 | 513,000 | 447 |
| 2002/04/01 | 500,000 | 519,000 | 500,000 | 502,000 | 392 |
| 2002/03/29 | 531,000 | 537,000 | 530,000 | 530,000 | 251 |
| 2002/03/28 | 538,000 | 540,000 | 534,000 | 534,000 | 100 |
| 2002/03/27 | 529,000 | 540,000 | 528,000 | 537,000 | 546 |
| 2002/03/26 | 535,000 | 545,000 | 533,000 | 545,000 | 312 |
| 2002/03/25 | 559,000 | 559,000 | 553,000 | 553,000 | 982 |
| 2002/03/22 | 550,000 | 554,000 | 547,000 | 554,000 | 802 |
| 2002/03/20 | 554,000 | 555,000 | 551,000 | 552,000 | 561 |
| 2002/03/19 | 559,000 | 559,000 | 554,000 | 557,000 | 665 |
| 2002/03/18 | 552,000 | 560,000 | 552,000 | 560,000 | 833 |
| 2002/03/15 | 550,000 | 552,000 | 550,000 | 551,000 | 528 |
| 2002/03/14 | 550,000 | 552,000 | 548,000 | 552,000 | 343 |
| 2002/03/13 | 545,000 | 554,000 | 544,000 | 550,000 | 642 |
| 2002/03/12 | 555,000 | 555,000 | 548,000 | 553,000 | 790 |
| 2002/03/11 | 548,000 | 550,000 | 544,000 | 550,000 | 971 |
| 2002/03/08 | 530,000 | 542,000 | 530,000 | 540,000 | 1,131 |
| 2002/03/07 | 535,000 | 535,000 | 529,000 | 530,000 | 409 |
| 2002/03/06 | 534,000 | 536,000 | 533,000 | 534,000 | 890 |
| 2002/03/05 | 532,000 | 535,000 | 531,000 | 532,000 | 1,300 |
| 2002/03/04 | 530,000 | 533,000 | 528,000 | 529,000 | 334 |
| 2002/03/01 | 530,000 | 532,000 | 527,000 | 532,000 | 415 |
| 2002/02/28 | 519,000 | 531,000 | 518,000 | 530,000 | 465 |
| 2002/02/27 | 515,000 | 519,000 | 511,000 | 514,000 | 202 |
| 2002/02/26 | 506,000 | 513,000 | 506,000 | 509,000 | 106 |
| 2002/02/25 | 509,000 | 514,000 | 505,000 | 508,000 | 136 |
| 2002/02/22 | 505,000 | 507,000 | 502,000 | 507,000 | 460 |
| 2002/02/21 | 504,000 | 509,000 | 503,000 | 505,000 | 307 |
| 2002/02/20 | 501,000 | 503,000 | 501,000 | 502,000 | 257 |
| 2002/02/19 | 503,000 | 504,000 | 501,000 | 502,000 | 117 |
| 2002/02/18 | 502,000 | 502,000 | 501,000 | 502,000 | 207 |
| 2002/02/15 | 506,000 | 506,000 | 500,000 | 500,000 | 616 |
| 2002/02/14 | 506,000 | 507,000 | 505,000 | 506,000 | 260 |
| 2002/02/13 | 504,000 | 508,000 | 502,000 | 502,000 | 486 |
| 2002/02/12 | 500,000 | 504,000 | 500,000 | 503,000 | 590 |
| 2002/02/08 | 500,000 | 501,000 | 500,000 | 500,000 | 178 |
| 2002/02/07 | 502,000 | 503,000 | 500,000 | 500,000 | 193 |
| 2002/02/06 | 509,000 | 509,000 | 501,000 | 502,000 | 98 |
| 2002/02/05 | 500,000 | 510,000 | 500,000 | 510,000 | 67 |
| 2002/02/04 | 500,000 | 510,000 | 500,000 | 510,000 | 48 |
| 2002/02/01 | 501,000 | 505,000 | 499,000 | 500,000 | 243 |
| 2002/01/31 | 500,000 | 510,000 | 499,000 | 510,000 | 660 |
| 2002/01/30 | 500,000 | 505,000 | 495,000 | 505,000 | 147 |
| 2002/01/29 | 495,000 | 500,000 | 495,000 | 496,000 | 76 |
| 2002/01/28 | 495,000 | 495,000 | 492,000 | 494,000 | 74 |
| 2002/01/25 | 499,000 | 499,000 | 491,000 | 494,000 | 259 |
| 2002/01/24 | 490,000 | 495,000 | 489,000 | 495,000 | 236 |
| 2002/01/23 | 490,000 | 495,000 | 490,000 | 490,000 | 198 |
| 2002/01/22 | 495,000 | 500,000 | 489,000 | 490,000 | 161 |
| 2002/01/21 | 490,000 | 495,000 | 486,000 | 495,000 | 83 |
| 2002/01/18 | 491,000 | 500,000 | 490,000 | 495,000 | 92 |
| 2002/01/17 | 490,000 | 492,000 | 489,000 | 491,000 | 135 |
| 2002/01/16 | 482,000 | 490,000 | 480,000 | 483,000 | 667 |
| 2002/01/15 | 500,000 | 500,000 | 496,000 | 497,000 | 71 |
| 2002/01/11 | 495,000 | 509,000 | 495,000 | 498,000 | 165 |
| 2002/01/10 | 500,000 | 503,000 | 495,000 | 495,000 | 351 |
| 2002/01/09 | 500,000 | 504,000 | 498,000 | 500,000 | 264 |
| 2002/01/08 | 509,000 | 509,000 | 500,000 | 504,000 | 149 |
| 2002/01/07 | 501,000 | 509,000 | 501,000 | 509,000 | 160 |
| 2002/01/04 | 495,000 | 505,000 | 495,000 | 501,000 | 222 |