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 |
|---|---|---|---|---|---|
| 2003/12/30 | 675,000 | 678,000 | 674,000 | 678,000 | 526 |
| 2003/12/29 | 677,000 | 678,000 | 674,000 | 675,000 | 260 |
| 2003/12/26 | 673,000 | 677,000 | 673,000 | 676,000 | 351 |
| 2003/12/25 | 669,000 | 673,000 | 669,000 | 672,000 | 170 |
| 2003/12/24 | 669,000 | 674,000 | 668,000 | 670,000 | 241 |
| 2003/12/22 | 670,000 | 672,000 | 667,000 | 667,000 | 775 |
| 2003/12/19 | 673,000 | 673,000 | 669,000 | 672,000 | 311 |
| 2003/12/18 | 678,000 | 678,000 | 670,000 | 674,000 | 971 |
| 2003/12/17 | 671,000 | 673,000 | 668,000 | 673,000 | 772 |
| 2003/12/16 | 667,000 | 669,000 | 666,000 | 669,000 | 881 |
| 2003/12/15 | 668,000 | 669,000 | 667,000 | 669,000 | 376 |
| 2003/12/12 | 668,000 | 669,000 | 666,000 | 667,000 | 819 |
| 2003/12/11 | 669,000 | 670,000 | 666,000 | 670,000 | 710 |
| 2003/12/10 | 670,000 | 670,000 | 665,000 | 669,000 | 933 |
| 2003/12/09 | 670,000 | 672,000 | 668,000 | 672,000 | 582 |
| 2003/12/08 | 669,000 | 672,000 | 668,000 | 672,000 | 201 |
| 2003/12/05 | 666,000 | 669,000 | 665,000 | 669,000 | 349 |
| 2003/12/04 | 668,000 | 668,000 | 664,000 | 667,000 | 411 |
| 2003/12/03 | 662,000 | 666,000 | 662,000 | 666,000 | 326 |
| 2003/12/02 | 663,000 | 663,000 | 661,000 | 663,000 | 255 |
| 2003/12/01 | 657,000 | 660,000 | 656,000 | 657,000 | 315 |
| 2003/11/28 | 657,000 | 668,000 | 655,000 | 668,000 | 420 |
| 2003/11/27 | 657,000 | 658,000 | 656,000 | 657,000 | 313 |
| 2003/11/26 | 656,000 | 657,000 | 656,000 | 656,000 | 503 |
| 2003/11/25 | 658,000 | 658,000 | 655,000 | 657,000 | 488 |
| 2003/11/21 | 662,000 | 662,000 | 655,000 | 658,000 | 596 |
| 2003/11/20 | 666,000 | 666,000 | 661,000 | 662,000 | 372 |
| 2003/11/19 | 662,000 | 666,000 | 662,000 | 666,000 | 671 |
| 2003/11/18 | 664,000 | 669,000 | 658,000 | 661,000 | 1,240 |
| 2003/11/17 | 659,000 | 664,000 | 659,000 | 664,000 | 968 |
| 2003/11/14 | 653,000 | 660,000 | 653,000 | 658,000 | 552 |
| 2003/11/13 | 646,000 | 654,000 | 646,000 | 654,000 | 929 |
| 2003/11/12 | 645,000 | 647,000 | 645,000 | 647,000 | 282 |
| 2003/11/11 | 647,000 | 648,000 | 645,000 | 647,000 | 745 |
| 2003/11/10 | 643,000 | 647,000 | 643,000 | 647,000 | 343 |
| 2003/11/07 | 644,000 | 645,000 | 643,000 | 644,000 | 439 |
| 2003/11/06 | 646,000 | 647,000 | 645,000 | 647,000 | 499 |
| 2003/11/05 | 647,000 | 648,000 | 644,000 | 647,000 | 657 |
| 2003/11/04 | 643,000 | 648,000 | 639,000 | 648,000 | 707 |
| 2003/10/31 | 639,000 | 643,000 | 639,000 | 643,000 | 660 |
| 2003/10/30 | 640,000 | 641,000 | 638,000 | 640,000 | 938 |
| 2003/10/29 | 637,000 | 643,000 | 637,000 | 641,000 | 481 |
| 2003/10/28 | 638,000 | 638,000 | 635,000 | 636,000 | 549 |
| 2003/10/27 | 636,000 | 637,000 | 634,000 | 635,000 | 1,724 |
| 2003/10/24 | 637,000 | 645,000 | 637,000 | 638,000 | 1,059 |
| 2003/10/23 | 637,000 | 637,000 | 634,000 | 637,000 | 1,020 |
| 2003/10/22 | 636,000 | 637,000 | 635,000 | 637,000 | 1,164 |
| 2003/10/21 | 639,000 | 640,000 | 638,000 | 639,000 | 1,030 |
| 2003/10/20 | 640,000 | 641,000 | 639,000 | 641,000 | 722 |
| 2003/10/17 | 640,000 | 642,000 | 640,000 | 641,000 | 1,015 |
| 2003/10/16 | 644,000 | 645,000 | 641,000 | 642,000 | 426 |
| 2003/10/15 | 650,000 | 651,000 | 642,000 | 642,000 | 387 |
| 2003/10/14 | 655,000 | 655,000 | 649,000 | 651,000 | 338 |
| 2003/10/10 | 651,000 | 653,000 | 649,000 | 650,000 | 1,238 |
| 2003/10/09 | 651,000 | 651,000 | 649,000 | 651,000 | 306 |
| 2003/10/08 | 648,000 | 653,000 | 648,000 | 651,000 | 412 |
| 2003/10/07 | 650,000 | 650,000 | 647,000 | 648,000 | 506 |
| 2003/10/06 | 645,000 | 648,000 | 642,000 | 646,000 | 761 |
| 2003/10/03 | 644,000 | 647,000 | 642,000 | 645,000 | 796 |
| 2003/10/02 | 650,000 | 650,000 | 643,000 | 644,000 | 1,163 |
| 2003/10/01 | 648,000 | 654,000 | 647,000 | 651,000 | 401 |
| 2003/09/30 | 652,000 | 652,000 | 644,000 | 648,000 | 417 |
| 2003/09/29 | 659,000 | 659,000 | 651,000 | 652,000 | 348 |
| 2003/09/26 | 664,000 | 667,000 | 659,000 | 660,000 | 493 |
| 2003/09/25 | 657,000 | 669,000 | 655,000 | 668,000 | 526 |
| 2003/09/24 | 674,000 | 675,000 | 669,000 | 674,000 | 1,236 |
| 2003/09/22 | 665,000 | 678,000 | 665,000 | 674,000 | 1,041 |
| 2003/09/19 | 664,000 | 665,000 | 662,000 | 664,000 | 768 |
| 2003/09/18 | 661,000 | 662,000 | 660,000 | 661,000 | 604 |
| 2003/09/17 | 661,000 | 663,000 | 656,000 | 663,000 | 400 |
| 2003/09/16 | 662,000 | 663,000 | 660,000 | 662,000 | 226 |
| 2003/09/12 | 663,000 | 664,000 | 658,000 | 662,000 | 854 |
| 2003/09/11 | 655,000 | 664,000 | 652,000 | 662,000 | 448 |
| 2003/09/10 | 653,000 | 655,000 | 651,000 | 652,000 | 421 |
| 2003/09/09 | 650,000 | 653,000 | 650,000 | 651,000 | 302 |
| 2003/09/08 | 650,000 | 653,000 | 648,000 | 650,000 | 271 |
| 2003/09/05 | 645,000 | 649,000 | 644,000 | 648,000 | 444 |
| 2003/09/04 | 641,000 | 644,000 | 639,000 | 644,000 | 319 |
| 2003/09/03 | 640,000 | 648,000 | 638,000 | 642,000 | 608 |
| 2003/09/02 | 643,000 | 643,000 | 636,000 | 639,000 | 809 |
| 2003/09/01 | 647,000 | 648,000 | 643,000 | 645,000 | 169 |
| 2003/08/29 | 652,000 | 652,000 | 640,000 | 646,000 | 531 |
| 2003/08/28 | 650,000 | 652,000 | 650,000 | 650,000 | 211 |
| 2003/08/27 | 655,000 | 655,000 | 647,000 | 651,000 | 304 |
| 2003/08/26 | 660,000 | 660,000 | 655,000 | 655,000 | 155 |
| 2003/08/25 | 661,000 | 663,000 | 657,000 | 660,000 | 168 |
| 2003/08/22 | 653,000 | 663,000 | 651,000 | 662,000 | 129 |
| 2003/08/21 | 654,000 | 656,000 | 652,000 | 653,000 | 654 |
| 2003/08/20 | 659,000 | 659,000 | 655,000 | 656,000 | 427 |
| 2003/08/19 | 661,000 | 662,000 | 657,000 | 658,000 | 352 |
| 2003/08/18 | 663,000 | 663,000 | 660,000 | 661,000 | 200 |
| 2003/08/15 | 664,000 | 664,000 | 659,000 | 663,000 | 86 |
| 2003/08/14 | 661,000 | 665,000 | 659,000 | 665,000 | 159 |
| 2003/08/13 | 663,000 | 664,000 | 660,000 | 661,000 | 91 |
| 2003/08/12 | 658,000 | 662,000 | 657,000 | 662,000 | 356 |
| 2003/08/11 | 656,000 | 660,000 | 655,000 | 657,000 | 128 |
| 2003/08/08 | 658,000 | 659,000 | 656,000 | 656,000 | 426 |
| 2003/08/07 | 656,000 | 659,000 | 655,000 | 657,000 | 370 |
| 2003/08/06 | 656,000 | 656,000 | 654,000 | 656,000 | 98 |
| 2003/08/05 | 656,000 | 658,000 | 653,000 | 656,000 | 289 |
| 2003/08/04 | 653,000 | 660,000 | 651,000 | 654,000 | 392 |
| 2003/08/01 | 657,000 | 657,000 | 652,000 | 652,000 | 397 |
| 2003/07/31 | 653,000 | 654,000 | 650,000 | 654,000 | 216 |
| 2003/07/30 | 652,000 | 652,000 | 650,000 | 650,000 | 282 |
| 2003/07/29 | 652,000 | 657,000 | 651,000 | 651,000 | 104 |
| 2003/07/28 | 651,000 | 653,000 | 650,000 | 652,000 | 464 |
| 2003/07/25 | 649,000 | 652,000 | 649,000 | 651,000 | 877 |
| 2003/07/24 | 650,000 | 653,000 | 648,000 | 649,000 | 607 |
| 2003/07/23 | 655,000 | 655,000 | 647,000 | 653,000 | 504 |
| 2003/07/22 | 648,000 | 654,000 | 648,000 | 650,000 | 871 |
| 2003/07/18 | 649,000 | 649,000 | 643,000 | 644,000 | 209 |
| 2003/07/17 | 642,000 | 655,000 | 642,000 | 649,000 | 752 |
| 2003/07/16 | 642,000 | 644,000 | 639,000 | 642,000 | 321 |
| 2003/07/15 | 645,000 | 645,000 | 642,000 | 642,000 | 541 |
| 2003/07/14 | 644,000 | 646,000 | 640,000 | 643,000 | 324 |
| 2003/07/11 | 640,000 | 645,000 | 639,000 | 643,000 | 320 |
| 2003/07/10 | 635,000 | 640,000 | 635,000 | 636,000 | 207 |
| 2003/07/09 | 635,000 | 637,000 | 633,000 | 635,000 | 228 |
| 2003/07/08 | 640,000 | 640,000 | 633,000 | 636,000 | 274 |
| 2003/07/07 | 634,000 | 643,000 | 633,000 | 639,000 | 237 |
| 2003/07/04 | 631,000 | 644,000 | 631,000 | 644,000 | 452 |
| 2003/07/03 | 630,000 | 637,000 | 630,000 | 631,000 | 536 |
| 2003/07/02 | 642,000 | 643,000 | 639,000 | 640,000 | 534 |
| 2003/07/01 | 646,000 | 646,000 | 641,000 | 645,000 | 727 |
| 2003/06/30 | 650,000 | 651,000 | 646,000 | 648,000 | 558 |
| 2003/06/27 | 650,000 | 655,000 | 646,000 | 654,000 | 530 |
| 2003/06/26 | 649,000 | 652,000 | 648,000 | 652,000 | 244 |
| 2003/06/25 | 651,000 | 654,000 | 649,000 | 649,000 | 301 |
| 2003/06/24 | 654,000 | 657,000 | 648,000 | 649,000 | 216 |
| 2003/06/23 | 657,000 | 660,000 | 647,000 | 653,000 | 122 |
| 2003/06/20 | 642,000 | 649,000 | 642,000 | 647,000 | 595 |
| 2003/06/19 | 657,000 | 659,000 | 646,000 | 652,000 | 447 |
| 2003/06/18 | 654,000 | 660,000 | 651,000 | 660,000 | 486 |
| 2003/06/17 | 650,000 | 652,000 | 644,000 | 650,000 | 410 |
| 2003/06/16 | 642,000 | 650,000 | 642,000 | 647,000 | 303 |
| 2003/06/13 | 648,000 | 653,000 | 635,000 | 644,000 | 828 |
| 2003/06/12 | 648,000 | 653,000 | 646,000 | 650,000 | 393 |
| 2003/06/11 | 655,000 | 655,000 | 646,000 | 647,000 | 167 |
| 2003/06/10 | 642,000 | 652,000 | 642,000 | 650,000 | 605 |
| 2003/06/09 | 639,000 | 652,000 | 638,000 | 645,000 | 741 |
| 2003/06/06 | 638,000 | 640,000 | 638,000 | 640,000 | 195 |
| 2003/06/05 | 638,000 | 641,000 | 635,000 | 641,000 | 704 |
| 2003/06/04 | 631,000 | 637,000 | 630,000 | 633,000 | 207 |
| 2003/06/03 | 642,000 | 642,000 | 626,000 | 631,000 | 2,175 |
| 2003/06/02 | 647,000 | 658,000 | 641,000 | 644,000 | 2,591 |
| 2003/05/30 | 672,000 | 673,000 | 640,000 | 640,000 | 3,248 |
| 2003/05/29 | 669,000 | 673,000 | 663,000 | 673,000 | 1,190 |
| 2003/05/28 | 675,000 | 675,000 | 660,000 | 671,000 | 935 |
| 2003/05/27 | 662,000 | 675,000 | 662,000 | 672,000 | 1,038 |
| 2003/05/26 | 660,000 | 663,000 | 657,000 | 662,000 | 782 |
| 2003/05/23 | 644,000 | 659,000 | 641,000 | 656,000 | 1,360 |
| 2003/05/22 | 663,000 | 669,000 | 644,000 | 654,000 | 3,207 |
| 2003/05/21 | 686,000 | 693,000 | 663,000 | 678,000 | 2,414 |
| 2003/05/20 | 685,000 | 697,000 | 683,000 | 696,000 | 1,892 |
| 2003/05/19 | 683,000 | 699,000 | 682,000 | 693,000 | 1,100 |
| 2003/05/16 | 663,000 | 682,000 | 662,000 | 682,000 | 1,484 |
| 2003/05/15 | 663,000 | 667,000 | 663,000 | 664,000 | 439 |
| 2003/05/14 | 659,000 | 662,000 | 657,000 | 662,000 | 598 |
| 2003/05/13 | 649,000 | 662,000 | 649,000 | 656,000 | 935 |
| 2003/05/12 | 640,000 | 649,000 | 639,000 | 647,000 | 603 |
| 2003/05/09 | 638,000 | 640,000 | 637,000 | 640,000 | 386 |
| 2003/05/08 | 639,000 | 640,000 | 637,000 | 640,000 | 520 |
| 2003/05/07 | 638,000 | 639,000 | 634,000 | 639,000 | 141 |
| 2003/05/06 | 635,000 | 639,000 | 632,000 | 639,000 | 375 |
| 2003/05/02 | 633,000 | 633,000 | 631,000 | 632,000 | 330 |
| 2003/05/01 | 639,000 | 640,000 | 632,000 | 633,000 | 552 |
| 2003/04/30 | 640,000 | 641,000 | 633,000 | 640,000 | 1,426 |
| 2003/04/28 | 620,000 | 622,000 | 619,000 | 620,000 | 598 |
| 2003/04/25 | 619,000 | 622,000 | 617,000 | 620,000 | 625 |
| 2003/04/24 | 620,000 | 621,000 | 618,000 | 620,000 | 373 |
| 2003/04/23 | 618,000 | 619,000 | 618,000 | 619,000 | 168 |
| 2003/04/22 | 618,000 | 619,000 | 618,000 | 618,000 | 125 |
| 2003/04/21 | 618,000 | 620,000 | 616,000 | 619,000 | 347 |
| 2003/04/18 | 615,000 | 618,000 | 615,000 | 618,000 | 476 |
| 2003/04/17 | 612,000 | 619,000 | 612,000 | 616,000 | 241 |
| 2003/04/16 | 609,000 | 613,000 | 609,000 | 613,000 | 170 |
| 2003/04/15 | 610,000 | 612,000 | 609,000 | 610,000 | 225 |
| 2003/04/14 | 608,000 | 614,000 | 608,000 | 613,000 | 580 |
| 2003/04/11 | 616,000 | 617,000 | 613,000 | 615,000 | 1,171 |
| 2003/04/10 | 615,000 | 618,000 | 613,000 | 616,000 | 1,044 |
| 2003/04/09 | 610,000 | 617,000 | 610,000 | 615,000 | 475 |
| 2003/04/08 | 604,000 | 615,000 | 603,000 | 609,000 | 628 |
| 2003/04/07 | 601,000 | 605,000 | 600,000 | 604,000 | 246 |
| 2003/04/04 | 598,000 | 602,000 | 598,000 | 600,000 | 504 |
| 2003/04/03 | 599,000 | 601,000 | 598,000 | 600,000 | 814 |
| 2003/04/02 | 599,000 | 601,000 | 599,000 | 601,000 | 326 |
| 2003/04/01 | 592,000 | 600,000 | 591,000 | 600,000 | 1,162 |
| 2003/03/31 | 590,000 | 596,000 | 588,000 | 592,000 | 439 |
| 2003/03/28 | 588,000 | 590,000 | 586,000 | 588,000 | 358 |
| 2003/03/27 | 581,000 | 586,000 | 581,000 | 585,000 | 227 |
| 2003/03/26 | 573,000 | 584,000 | 573,000 | 584,000 | 322 |
| 2003/03/25 | 595,000 | 600,000 | 595,000 | 597,000 | 527 |
| 2003/03/24 | 603,000 | 603,000 | 599,000 | 600,000 | 502 |
| 2003/03/20 | 599,000 | 601,000 | 598,000 | 601,000 | 503 |
| 2003/03/19 | 593,000 | 598,000 | 593,000 | 597,000 | 643 |
| 2003/03/18 | 592,000 | 593,000 | 591,000 | 592,000 | 799 |
| 2003/03/17 | 593,000 | 594,000 | 591,000 | 592,000 | 682 |
| 2003/03/14 | 592,000 | 592,000 | 590,000 | 591,000 | 612 |
| 2003/03/13 | 586,000 | 592,000 | 586,000 | 590,000 | 668 |
| 2003/03/12 | 586,000 | 587,000 | 585,000 | 587,000 | 179 |
| 2003/03/11 | 584,000 | 590,000 | 583,000 | 585,000 | 528 |
| 2003/03/10 | 585,000 | 586,000 | 584,000 | 585,000 | 392 |
| 2003/03/07 | 588,000 | 590,000 | 585,000 | 586,000 | 1,034 |
| 2003/03/06 | 588,000 | 590,000 | 585,000 | 588,000 | 437 |
| 2003/03/05 | 587,000 | 589,000 | 587,000 | 589,000 | 363 |
| 2003/03/04 | 588,000 | 589,000 | 588,000 | 588,000 | 232 |
| 2003/03/03 | 588,000 | 589,000 | 586,000 | 588,000 | 355 |
| 2003/02/28 | 587,000 | 590,000 | 585,000 | 588,000 | 480 |
| 2003/02/27 | 585,000 | 590,000 | 584,000 | 587,000 | 690 |
| 2003/02/26 | 580,000 | 588,000 | 580,000 | 585,000 | 446 |
| 2003/02/25 | 574,000 | 580,000 | 573,000 | 578,000 | 235 |
| 2003/02/24 | 575,000 | 580,000 | 574,000 | 575,000 | 157 |
| 2003/02/21 | 569,000 | 571,000 | 569,000 | 571,000 | 421 |
| 2003/02/20 | 570,000 | 573,000 | 569,000 | 569,000 | 416 |
| 2003/02/19 | 571,000 | 572,000 | 570,000 | 572,000 | 431 |
| 2003/02/18 | 571,000 | 574,000 | 569,000 | 574,000 | 579 |
| 2003/02/17 | 578,000 | 578,000 | 570,000 | 574,000 | 475 |
| 2003/02/14 | 579,000 | 581,000 | 578,000 | 580,000 | 214 |
| 2003/02/13 | 576,000 | 579,000 | 576,000 | 578,000 | 504 |
| 2003/02/12 | 581,000 | 582,000 | 579,000 | 580,000 | 292 |
| 2003/02/10 | 580,000 | 590,000 | 580,000 | 581,000 | 254 |
| 2003/02/07 | 584,000 | 587,000 | 582,000 | 582,000 | 327 |
| 2003/02/06 | 588,000 | 590,000 | 587,000 | 589,000 | 583 |
| 2003/02/05 | 591,000 | 592,000 | 589,000 | 589,000 | 240 |
| 2003/02/04 | 594,000 | 595,000 | 589,000 | 591,000 | 468 |
| 2003/02/03 | 595,000 | 595,000 | 588,000 | 594,000 | 353 |
| 2003/01/31 | 594,000 | 594,000 | 588,000 | 593,000 | 345 |
| 2003/01/30 | 584,000 | 595,000 | 582,000 | 593,000 | 635 |
| 2003/01/29 | 576,000 | 584,000 | 573,000 | 584,000 | 575 |
| 2003/01/28 | 571,000 | 576,000 | 571,000 | 576,000 | 91 |
| 2003/01/27 | 578,000 | 579,000 | 570,000 | 578,000 | 139 |
| 2003/01/24 | 566,000 | 580,000 | 565,000 | 580,000 | 588 |
| 2003/01/23 | 566,000 | 567,000 | 563,000 | 565,000 | 205 |
| 2003/01/22 | 567,000 | 570,000 | 561,000 | 566,000 | 1,717 |
| 2003/01/21 | 561,000 | 569,000 | 560,000 | 569,000 | 909 |
| 2003/01/20 | 570,000 | 575,000 | 561,000 | 562,000 | 676 |
| 2003/01/17 | 586,000 | 588,000 | 569,000 | 575,000 | 1,253 |
| 2003/01/16 | 588,000 | 589,000 | 586,000 | 588,000 | 305 |
| 2003/01/15 | 590,000 | 591,000 | 589,000 | 589,000 | 487 |
| 2003/01/14 | 593,000 | 594,000 | 591,000 | 593,000 | 607 |
| 2003/01/10 | 590,000 | 595,000 | 587,000 | 593,000 | 403 |
| 2003/01/09 | 590,000 | 595,000 | 588,000 | 595,000 | 631 |
| 2003/01/08 | 600,000 | 605,000 | 590,000 | 600,000 | 1,008 |
| 2003/01/07 | 607,000 | 608,000 | 599,000 | 601,000 | 762 |
| 2003/01/06 | 607,000 | 609,000 | 605,000 | 607,000 | 647 |