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 |
|---|---|---|---|---|---|
| 2004/12/30 | 863,000 | 866,000 | 862,000 | 864,000 | 491 |
| 2004/12/29 | 858,000 | 864,000 | 854,000 | 861,000 | 822 |
| 2004/12/28 | 841,000 | 860,000 | 841,000 | 860,000 | 1,147 |
| 2004/12/27 | 839,000 | 840,000 | 834,000 | 838,000 | 422 |
| 2004/12/24 | 840,000 | 840,000 | 833,000 | 837,000 | 607 |
| 2004/12/22 | 837,000 | 841,000 | 835,000 | 841,000 | 902 |
| 2004/12/21 | 836,000 | 839,000 | 829,000 | 837,000 | 1,240 |
| 2004/12/20 | 833,000 | 835,000 | 827,000 | 833,000 | 823 |
| 2004/12/17 | 838,000 | 839,000 | 834,000 | 834,000 | 491 |
| 2004/12/16 | 807,000 | 831,000 | 805,000 | 831,000 | 652 |
| 2004/12/15 | 814,000 | 821,000 | 811,000 | 812,000 | 510 |
| 2004/12/14 | 828,000 | 828,000 | 817,000 | 828,000 | 459 |
| 2004/12/13 | 829,000 | 829,000 | 820,000 | 828,000 | 261 |
| 2004/12/10 | 833,000 | 833,000 | 824,000 | 825,000 | 571 |
| 2004/12/09 | 834,000 | 834,000 | 830,000 | 833,000 | 136 |
| 2004/12/08 | 831,000 | 835,000 | 831,000 | 833,000 | 254 |
| 2004/12/07 | 835,000 | 836,000 | 827,000 | 833,000 | 512 |
| 2004/12/06 | 837,000 | 840,000 | 833,000 | 833,000 | 425 |
| 2004/12/03 | 845,000 | 848,000 | 838,000 | 839,000 | 534 |
| 2004/12/02 | 856,000 | 856,000 | 843,000 | 845,000 | 292 |
| 2004/12/01 | 856,000 | 856,000 | 847,000 | 847,000 | 288 |
| 2004/11/30 | 855,000 | 857,000 | 854,000 | 856,000 | 725 |
| 2004/11/29 | 850,000 | 854,000 | 849,000 | 854,000 | 375 |
| 2004/11/26 | 846,000 | 854,000 | 845,000 | 854,000 | 260 |
| 2004/11/25 | 841,000 | 845,000 | 839,000 | 845,000 | 600 |
| 2004/11/24 | 834,000 | 841,000 | 834,000 | 840,000 | 320 |
| 2004/11/22 | 836,000 | 836,000 | 831,000 | 834,000 | 360 |
| 2004/11/19 | 841,000 | 841,000 | 835,000 | 837,000 | 602 |
| 2004/11/18 | 826,000 | 831,000 | 826,000 | 831,000 | 372 |
| 2004/11/17 | 829,000 | 831,000 | 829,000 | 829,000 | 436 |
| 2004/11/16 | 828,000 | 830,000 | 822,000 | 830,000 | 666 |
| 2004/11/15 | 822,000 | 826,000 | 820,000 | 823,000 | 1,033 |
| 2004/11/12 | 832,000 | 834,000 | 826,000 | 830,000 | 659 |
| 2004/11/11 | 829,000 | 837,000 | 825,000 | 833,000 | 1,237 |
| 2004/11/10 | 839,000 | 839,000 | 830,000 | 831,000 | 797 |
| 2004/11/09 | 840,000 | 840,000 | 835,000 | 840,000 | 316 |
| 2004/11/08 | 841,000 | 845,000 | 838,000 | 840,000 | 739 |
| 2004/11/05 | 847,000 | 847,000 | 840,000 | 842,000 | 662 |
| 2004/11/04 | 847,000 | 847,000 | 844,000 | 846,000 | 281 |
| 2004/11/02 | 847,000 | 848,000 | 845,000 | 847,000 | 659 |
| 2004/11/01 | 852,000 | 853,000 | 847,000 | 848,000 | 535 |
| 2004/10/29 | 845,000 | 854,000 | 842,000 | 848,000 | 462 |
| 2004/10/28 | 841,000 | 850,000 | 840,000 | 845,000 | 435 |
| 2004/10/27 | 846,000 | 846,000 | 840,000 | 842,000 | 570 |
| 2004/10/26 | 850,000 | 852,000 | 845,000 | 845,000 | 810 |
| 2004/10/25 | 852,000 | 854,000 | 849,000 | 854,000 | 368 |
| 2004/10/22 | 858,000 | 858,000 | 856,000 | 856,000 | 152 |
| 2004/10/21 | 855,000 | 860,000 | 855,000 | 857,000 | 226 |
| 2004/10/20 | 855,000 | 860,000 | 849,000 | 860,000 | 484 |
| 2004/10/19 | 854,000 | 854,000 | 846,000 | 851,000 | 263 |
| 2004/10/18 | 848,000 | 851,000 | 845,000 | 848,000 | 804 |
| 2004/10/15 | 850,000 | 850,000 | 845,000 | 850,000 | 459 |
| 2004/10/14 | 847,000 | 849,000 | 847,000 | 849,000 | 381 |
| 2004/10/13 | 850,000 | 850,000 | 845,000 | 848,000 | 605 |
| 2004/10/12 | 850,000 | 851,000 | 843,000 | 847,000 | 208 |
| 2004/10/08 | 849,000 | 855,000 | 840,000 | 850,000 | 335 |
| 2004/10/07 | 850,000 | 850,000 | 845,000 | 849,000 | 388 |
| 2004/10/06 | 843,000 | 851,000 | 842,000 | 850,000 | 734 |
| 2004/10/05 | 841,000 | 843,000 | 830,000 | 842,000 | 723 |
| 2004/10/04 | 861,000 | 861,000 | 847,000 | 851,000 | 556 |
| 2004/10/01 | 874,000 | 874,000 | 858,000 | 863,000 | 1,377 |
| 2004/09/30 | 868,000 | 875,000 | 866,000 | 875,000 | 744 |
| 2004/09/29 | 861,000 | 868,000 | 861,000 | 868,000 | 311 |
| 2004/09/28 | 865,000 | 870,000 | 863,000 | 864,000 | 505 |
| 2004/09/27 | 868,000 | 868,000 | 861,000 | 867,000 | 529 |
| 2004/09/24 | 877,000 | 882,000 | 870,000 | 878,000 | 2,136 |
| 2004/09/22 | 867,000 | 878,000 | 862,000 | 878,000 | 428 |
| 2004/09/21 | 862,000 | 868,000 | 856,000 | 868,000 | 501 |
| 2004/09/17 | 852,000 | 863,000 | 851,000 | 863,000 | 1,361 |
| 2004/09/16 | 850,000 | 850,000 | 846,000 | 850,000 | 258 |
| 2004/09/15 | 850,000 | 850,000 | 847,000 | 850,000 | 235 |
| 2004/09/14 | 853,000 | 853,000 | 848,000 | 850,000 | 316 |
| 2004/09/13 | 833,000 | 853,000 | 832,000 | 849,000 | 487 |
| 2004/09/10 | 842,000 | 846,000 | 832,000 | 834,000 | 493 |
| 2004/09/09 | 846,000 | 849,000 | 844,000 | 846,000 | 308 |
| 2004/09/08 | 850,000 | 853,000 | 843,000 | 853,000 | 421 |
| 2004/09/07 | 849,000 | 849,000 | 843,000 | 848,000 | 427 |
| 2004/09/06 | 841,000 | 849,000 | 841,000 | 849,000 | 216 |
| 2004/09/03 | 855,000 | 860,000 | 846,000 | 849,000 | 674 |
| 2004/09/02 | 859,000 | 862,000 | 856,000 | 860,000 | 850 |
| 2004/09/01 | 839,000 | 854,000 | 839,000 | 854,000 | 434 |
| 2004/08/31 | 840,000 | 844,000 | 838,000 | 842,000 | 440 |
| 2004/08/30 | 833,000 | 840,000 | 831,000 | 840,000 | 330 |
| 2004/08/27 | 824,000 | 832,000 | 824,000 | 832,000 | 669 |
| 2004/08/26 | 818,000 | 825,000 | 818,000 | 825,000 | 293 |
| 2004/08/25 | 827,000 | 827,000 | 820,000 | 824,000 | 350 |
| 2004/08/24 | 820,000 | 825,000 | 819,000 | 825,000 | 406 |
| 2004/08/23 | 820,000 | 826,000 | 820,000 | 822,000 | 628 |
| 2004/08/20 | 822,000 | 823,000 | 820,000 | 823,000 | 293 |
| 2004/08/19 | 824,000 | 824,000 | 815,000 | 823,000 | 318 |
| 2004/08/18 | 828,000 | 828,000 | 820,000 | 823,000 | 99 |
| 2004/08/17 | 827,000 | 829,000 | 825,000 | 828,000 | 562 |
| 2004/08/16 | 820,000 | 830,000 | 817,000 | 828,000 | 722 |
| 2004/08/13 | 805,000 | 817,000 | 805,000 | 817,000 | 594 |
| 2004/08/12 | 797,000 | 807,000 | 796,000 | 807,000 | 320 |
| 2004/08/11 | 795,000 | 797,000 | 795,000 | 796,000 | 498 |
| 2004/08/10 | 793,000 | 794,000 | 791,000 | 794,000 | 84 |
| 2004/08/09 | 794,000 | 794,000 | 791,000 | 792,000 | 139 |
| 2004/08/06 | 795,000 | 795,000 | 791,000 | 793,000 | 785 |
| 2004/08/05 | 794,000 | 795,000 | 793,000 | 795,000 | 318 |
| 2004/08/04 | 792,000 | 793,000 | 790,000 | 792,000 | 386 |
| 2004/08/03 | 787,000 | 793,000 | 785,000 | 791,000 | 387 |
| 2004/08/02 | 792,000 | 792,000 | 788,000 | 792,000 | 188 |
| 2004/07/30 | 789,000 | 794,000 | 788,000 | 792,000 | 199 |
| 2004/07/29 | 794,000 | 794,000 | 781,000 | 789,000 | 381 |
| 2004/07/28 | 792,000 | 795,000 | 792,000 | 795,000 | 297 |
| 2004/07/27 | 786,000 | 795,000 | 784,000 | 792,000 | 553 |
| 2004/07/26 | 777,000 | 788,000 | 775,000 | 788,000 | 202 |
| 2004/07/23 | 779,000 | 780,000 | 776,000 | 777,000 | 374 |
| 2004/07/22 | 770,000 | 774,000 | 768,000 | 774,000 | 319 |
| 2004/07/21 | 765,000 | 768,000 | 763,000 | 768,000 | 454 |
| 2004/07/20 | 764,000 | 765,000 | 761,000 | 765,000 | 254 |
| 2004/07/16 | 764,000 | 764,000 | 759,000 | 764,000 | 143 |
| 2004/07/15 | 760,000 | 763,000 | 760,000 | 760,000 | 85 |
| 2004/07/14 | 758,000 | 765,000 | 758,000 | 764,000 | 249 |
| 2004/07/13 | 759,000 | 763,000 | 758,000 | 761,000 | 378 |
| 2004/07/12 | 760,000 | 760,000 | 757,000 | 757,000 | 356 |
| 2004/07/09 | 753,000 | 759,000 | 753,000 | 758,000 | 274 |
| 2004/07/08 | 761,000 | 761,000 | 758,000 | 760,000 | 556 |
| 2004/07/07 | 763,000 | 763,000 | 760,000 | 762,000 | 421 |
| 2004/07/06 | 762,000 | 763,000 | 760,000 | 762,000 | 568 |
| 2004/07/05 | 760,000 | 762,000 | 760,000 | 762,000 | 402 |
| 2004/07/02 | 761,000 | 762,000 | 760,000 | 761,000 | 533 |
| 2004/07/01 | 762,000 | 762,000 | 759,000 | 761,000 | 516 |
| 2004/06/30 | 762,000 | 762,000 | 757,000 | 762,000 | 450 |
| 2004/06/29 | 759,000 | 762,000 | 753,000 | 762,000 | 1,091 |
| 2004/06/28 | 747,000 | 755,000 | 747,000 | 754,000 | 570 |
| 2004/06/25 | 742,000 | 744,000 | 740,000 | 744,000 | 445 |
| 2004/06/24 | 742,000 | 745,000 | 741,000 | 743,000 | 502 |
| 2004/06/23 | 742,000 | 746,000 | 742,000 | 744,000 | 561 |
| 2004/06/22 | 740,000 | 745,000 | 740,000 | 741,000 | 538 |
| 2004/06/21 | 748,000 | 749,000 | 741,000 | 741,000 | 882 |
| 2004/06/18 | 744,000 | 747,000 | 738,000 | 738,000 | 706 |
| 2004/06/17 | 740,000 | 744,000 | 739,000 | 741,000 | 674 |
| 2004/06/16 | 735,000 | 745,000 | 735,000 | 739,000 | 569 |
| 2004/06/15 | 737,000 | 743,000 | 735,000 | 736,000 | 990 |
| 2004/06/14 | 747,000 | 747,000 | 735,000 | 736,000 | 1,100 |
| 2004/06/11 | 757,000 | 757,000 | 747,000 | 747,000 | 610 |
| 2004/06/10 | 756,000 | 760,000 | 753,000 | 757,000 | 986 |
| 2004/06/09 | 757,000 | 763,000 | 755,000 | 758,000 | 1,062 |
| 2004/06/08 | 752,000 | 756,000 | 749,000 | 754,000 | 427 |
| 2004/06/07 | 752,000 | 753,000 | 751,000 | 752,000 | 400 |
| 2004/06/04 | 752,000 | 760,000 | 752,000 | 753,000 | 193 |
| 2004/06/03 | 755,000 | 762,000 | 755,000 | 756,000 | 217 |
| 2004/06/02 | 763,000 | 763,000 | 754,000 | 754,000 | 292 |
| 2004/06/01 | 765,000 | 765,000 | 760,000 | 763,000 | 255 |
| 2004/05/31 | 765,000 | 765,000 | 758,000 | 760,000 | 464 |
| 2004/05/28 | 761,000 | 761,000 | 752,000 | 758,000 | 245 |
| 2004/05/27 | 762,000 | 763,000 | 753,000 | 761,000 | 477 |
| 2004/05/26 | 762,000 | 763,000 | 758,000 | 761,000 | 259 |
| 2004/05/25 | 760,000 | 762,000 | 755,000 | 762,000 | 391 |
| 2004/05/24 | 735,000 | 755,000 | 735,000 | 753,000 | 227 |
| 2004/05/21 | 728,000 | 735,000 | 728,000 | 734,000 | 228 |
| 2004/05/20 | 729,000 | 731,000 | 726,000 | 728,000 | 165 |
| 2004/05/19 | 720,000 | 735,000 | 720,000 | 726,000 | 329 |
| 2004/05/18 | 703,000 | 712,000 | 703,000 | 711,000 | 1,264 |
| 2004/05/17 | 732,000 | 732,000 | 709,000 | 712,000 | 957 |
| 2004/05/14 | 723,000 | 729,000 | 722,000 | 726,000 | 1,000 |
| 2004/05/13 | 727,000 | 730,000 | 726,000 | 727,000 | 519 |
| 2004/05/12 | 723,000 | 732,000 | 720,000 | 727,000 | 890 |
| 2004/05/11 | 710,000 | 719,000 | 702,000 | 709,000 | 1,788 |
| 2004/05/10 | 762,000 | 762,000 | 717,000 | 725,000 | 1,021 |
| 2004/05/07 | 766,000 | 767,000 | 763,000 | 764,000 | 150 |
| 2004/05/06 | 764,000 | 771,000 | 764,000 | 768,000 | 235 |
| 2004/04/30 | 774,000 | 779,000 | 762,000 | 763,000 | 399 |
| 2004/04/28 | 768,000 | 780,000 | 768,000 | 773,000 | 168 |
| 2004/04/27 | 779,000 | 782,000 | 768,000 | 774,000 | 391 |
| 2004/04/26 | 790,000 | 790,000 | 771,000 | 780,000 | 212 |
| 2004/04/23 | 764,000 | 780,000 | 762,000 | 780,000 | 547 |
| 2004/04/22 | 767,000 | 767,000 | 756,000 | 765,000 | 261 |
| 2004/04/21 | 760,000 | 769,000 | 759,000 | 767,000 | 753 |
| 2004/04/20 | 750,000 | 769,000 | 750,000 | 760,000 | 684 |
| 2004/04/19 | 773,000 | 773,000 | 758,000 | 759,000 | 1,335 |
| 2004/04/16 | 781,000 | 788,000 | 777,000 | 788,000 | 610 |
| 2004/04/15 | 801,000 | 803,000 | 786,000 | 793,000 | 505 |
| 2004/04/14 | 800,000 | 802,000 | 795,000 | 801,000 | 1,618 |
| 2004/04/13 | 800,000 | 800,000 | 788,000 | 791,000 | 293 |
| 2004/04/12 | 782,000 | 793,000 | 781,000 | 790,000 | 836 |
| 2004/04/09 | 779,000 | 786,000 | 778,000 | 782,000 | 534 |
| 2004/04/08 | 785,000 | 789,000 | 779,000 | 788,000 | 1,028 |
| 2004/04/07 | 757,000 | 785,000 | 757,000 | 765,000 | 1,795 |
| 2004/04/06 | 770,000 | 771,000 | 748,000 | 763,000 | 2,448 |
| 2004/04/05 | 790,000 | 793,000 | 764,000 | 772,000 | 2,193 |
| 2004/04/02 | 824,000 | 824,000 | 790,000 | 817,000 | 1,896 |
| 2004/04/01 | 830,000 | 830,000 | 825,000 | 825,000 | 881 |
| 2004/03/31 | 823,000 | 840,000 | 823,000 | 830,000 | 501 |
| 2004/03/30 | 824,000 | 826,000 | 821,000 | 823,000 | 431 |
| 2004/03/29 | 816,000 | 825,000 | 815,000 | 825,000 | 897 |
| 2004/03/26 | 830,000 | 833,000 | 816,000 | 830,000 | 965 |
| 2004/03/25 | 825,000 | 834,000 | 818,000 | 829,000 | 1,673 |
| 2004/03/24 | 790,000 | 836,000 | 789,000 | 818,000 | 2,071 |
| 2004/03/23 | 779,000 | 790,000 | 778,000 | 787,000 | 945 |
| 2004/03/22 | 777,000 | 780,000 | 776,000 | 777,000 | 524 |
| 2004/03/19 | 767,000 | 780,000 | 766,000 | 779,000 | 771 |
| 2004/03/18 | 783,000 | 783,000 | 763,000 | 765,000 | 1,326 |
| 2004/03/17 | 749,000 | 754,000 | 748,000 | 753,000 | 1,336 |
| 2004/03/16 | 740,000 | 749,000 | 739,000 | 740,000 | 794 |
| 2004/03/15 | 733,000 | 738,000 | 731,000 | 731,000 | 622 |
| 2004/03/12 | 729,000 | 733,000 | 728,000 | 731,000 | 393 |
| 2004/03/11 | 734,000 | 734,000 | 729,000 | 729,000 | 500 |
| 2004/03/10 | 741,000 | 741,000 | 730,000 | 735,000 | 426 |
| 2004/03/09 | 742,000 | 742,000 | 735,000 | 736,000 | 464 |
| 2004/03/08 | 742,000 | 744,000 | 738,000 | 742,000 | 332 |
| 2004/03/05 | 738,000 | 744,000 | 738,000 | 742,000 | 420 |
| 2004/03/04 | 747,000 | 748,000 | 744,000 | 746,000 | 678 |
| 2004/03/03 | 738,000 | 748,000 | 733,000 | 742,000 | 969 |
| 2004/03/02 | 720,000 | 732,000 | 718,000 | 732,000 | 918 |
| 2004/03/01 | 714,000 | 723,000 | 714,000 | 718,000 | 447 |
| 2004/02/27 | 704,000 | 715,000 | 704,000 | 712,000 | 530 |
| 2004/02/26 | 703,000 | 705,000 | 700,000 | 703,000 | 150 |
| 2004/02/25 | 706,000 | 707,000 | 695,000 | 699,000 | 940 |
| 2004/02/24 | 704,000 | 708,000 | 704,000 | 705,000 | 432 |
| 2004/02/23 | 705,000 | 707,000 | 700,000 | 705,000 | 1,090 |
| 2004/02/20 | 702,000 | 702,000 | 699,000 | 700,000 | 465 |
| 2004/02/19 | 702,000 | 705,000 | 700,000 | 702,000 | 403 |
| 2004/02/18 | 700,000 | 703,000 | 700,000 | 701,000 | 258 |
| 2004/02/17 | 698,000 | 700,000 | 698,000 | 698,000 | 284 |
| 2004/02/16 | 701,000 | 701,000 | 698,000 | 699,000 | 431 |
| 2004/02/13 | 702,000 | 702,000 | 699,000 | 699,000 | 404 |
| 2004/02/12 | 700,000 | 700,000 | 698,000 | 700,000 | 401 |
| 2004/02/10 | 698,000 | 699,000 | 693,000 | 699,000 | 329 |
| 2004/02/09 | 695,000 | 698,000 | 692,000 | 698,000 | 262 |
| 2004/02/06 | 698,000 | 698,000 | 695,000 | 696,000 | 490 |
| 2004/02/05 | 697,000 | 700,000 | 697,000 | 700,000 | 479 |
| 2004/02/04 | 699,000 | 700,000 | 698,000 | 699,000 | 307 |
| 2004/02/03 | 700,000 | 700,000 | 697,000 | 699,000 | 284 |
| 2004/02/02 | 698,000 | 700,000 | 698,000 | 698,000 | 457 |
| 2004/01/30 | 700,000 | 703,000 | 697,000 | 697,000 | 674 |
| 2004/01/29 | 705,000 | 705,000 | 699,000 | 700,000 | 720 |
| 2004/01/28 | 707,000 | 707,000 | 702,000 | 705,000 | 1,176 |
| 2004/01/27 | 700,000 | 706,000 | 700,000 | 704,000 | 1,466 |
| 2004/01/26 | 697,000 | 699,000 | 696,000 | 699,000 | 577 |
| 2004/01/23 | 696,000 | 698,000 | 696,000 | 697,000 | 301 |
| 2004/01/22 | 696,000 | 697,000 | 695,000 | 695,000 | 452 |
| 2004/01/21 | 692,000 | 697,000 | 692,000 | 696,000 | 696 |
| 2004/01/20 | 692,000 | 696,000 | 692,000 | 694,000 | 632 |
| 2004/01/19 | 696,000 | 696,000 | 692,000 | 692,000 | 197 |
| 2004/01/16 | 693,000 | 698,000 | 690,000 | 692,000 | 547 |
| 2004/01/15 | 690,000 | 693,000 | 690,000 | 693,000 | 217 |
| 2004/01/14 | 693,000 | 693,000 | 690,000 | 692,000 | 286 |
| 2004/01/13 | 693,000 | 695,000 | 691,000 | 691,000 | 758 |
| 2004/01/09 | 696,000 | 696,000 | 692,000 | 692,000 | 365 |
| 2004/01/08 | 693,000 | 698,000 | 693,000 | 696,000 | 882 |
| 2004/01/07 | 690,000 | 696,000 | 689,000 | 695,000 | 1,138 |
| 2004/01/06 | 701,000 | 701,000 | 686,000 | 692,000 | 743 |
| 2004/01/05 | 678,000 | 685,000 | 678,000 | 681,000 | 244 |