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 |
|---|---|---|---|---|---|
| 2005/12/30 | 968,000 | 973,000 | 965,000 | 972,000 | 320 |
| 2005/12/29 | 971,000 | 974,000 | 950,000 | 967,000 | 472 |
| 2005/12/28 | 976,000 | 977,000 | 971,000 | 974,000 | 595 |
| 2005/12/27 | 974,000 | 978,000 | 969,000 | 975,000 | 519 |
| 2005/12/26 | 960,000 | 978,000 | 960,000 | 978,000 | 828 |
| 2005/12/22 | 945,000 | 959,000 | 943,000 | 959,000 | 1,625 |
| 2005/12/21 | 939,000 | 950,000 | 936,000 | 950,000 | 1,719 |
| 2005/12/20 | 934,000 | 936,000 | 925,000 | 936,000 | 476 |
| 2005/12/19 | 940,000 | 940,000 | 924,000 | 924,000 | 309 |
| 2005/12/16 | 938,000 | 938,000 | 932,000 | 932,000 | 684 |
| 2005/12/15 | 926,000 | 939,000 | 923,000 | 937,000 | 926 |
| 2005/12/14 | 924,000 | 934,000 | 921,000 | 933,000 | 670 |
| 2005/12/13 | 918,000 | 934,000 | 917,000 | 934,000 | 1,278 |
| 2005/12/12 | 923,000 | 925,000 | 918,000 | 918,000 | 655 |
| 2005/12/09 | 932,000 | 934,000 | 928,000 | 933,000 | 756 |
| 2005/12/08 | 927,000 | 930,000 | 922,000 | 930,000 | 549 |
| 2005/12/07 | 921,000 | 925,000 | 916,000 | 925,000 | 642 |
| 2005/12/06 | 921,000 | 924,000 | 914,000 | 919,000 | 710 |
| 2005/12/05 | 920,000 | 930,000 | 913,000 | 920,000 | 968 |
| 2005/12/02 | 931,000 | 939,000 | 927,000 | 930,000 | 692 |
| 2005/12/01 | 940,000 | 944,000 | 935,000 | 941,000 | 418 |
| 2005/11/30 | 930,000 | 944,000 | 928,000 | 944,000 | 957 |
| 2005/11/29 | 937,000 | 941,000 | 936,000 | 936,000 | 852 |
| 2005/11/28 | 933,000 | 942,000 | 931,000 | 937,000 | 698 |
| 2005/11/25 | 929,000 | 930,000 | 924,000 | 930,000 | 174 |
| 2005/11/24 | 925,000 | 933,000 | 923,000 | 928,000 | 1,178 |
| 2005/11/22 | 913,000 | 923,000 | 912,000 | 923,000 | 738 |
| 2005/11/21 | 915,000 | 916,000 | 909,000 | 916,000 | 1,028 |
| 2005/11/18 | 902,000 | 912,000 | 901,000 | 910,000 | 987 |
| 2005/11/17 | 896,000 | 904,000 | 896,000 | 902,000 | 926 |
| 2005/11/16 | 896,000 | 904,000 | 893,000 | 899,000 | 850 |
| 2005/11/15 | 889,000 | 896,000 | 885,000 | 896,000 | 572 |
| 2005/11/14 | 891,000 | 891,000 | 886,000 | 889,000 | 339 |
| 2005/11/11 | 895,000 | 895,000 | 888,000 | 888,000 | 342 |
| 2005/11/10 | 889,000 | 894,000 | 889,000 | 893,000 | 342 |
| 2005/11/09 | 892,000 | 897,000 | 888,000 | 891,000 | 526 |
| 2005/11/08 | 891,000 | 897,000 | 890,000 | 897,000 | 549 |
| 2005/11/07 | 892,000 | 893,000 | 885,000 | 892,000 | 345 |
| 2005/11/04 | 894,000 | 899,000 | 890,000 | 890,000 | 944 |
| 2005/11/02 | 888,000 | 895,000 | 886,000 | 894,000 | 981 |
| 2005/11/01 | 887,000 | 893,000 | 883,000 | 893,000 | 715 |
| 2005/10/31 | 888,000 | 890,000 | 883,000 | 887,000 | 740 |
| 2005/10/28 | 892,000 | 892,000 | 886,000 | 888,000 | 445 |
| 2005/10/27 | 891,000 | 892,000 | 882,000 | 892,000 | 661 |
| 2005/10/26 | 882,000 | 892,000 | 882,000 | 892,000 | 1,144 |
| 2005/10/25 | 879,000 | 889,000 | 877,000 | 889,000 | 635 |
| 2005/10/24 | 884,000 | 889,000 | 884,000 | 889,000 | 463 |
| 2005/10/21 | 880,000 | 893,000 | 878,000 | 888,000 | 855 |
| 2005/10/20 | 872,000 | 886,000 | 871,000 | 886,000 | 893 |
| 2005/10/19 | 886,000 | 886,000 | 870,000 | 882,000 | 568 |
| 2005/10/18 | 890,000 | 890,000 | 877,000 | 887,000 | 744 |
| 2005/10/17 | 887,000 | 887,000 | 881,000 | 885,000 | 408 |
| 2005/10/14 | 883,000 | 888,000 | 882,000 | 887,000 | 924 |
| 2005/10/13 | 880,000 | 880,000 | 873,000 | 880,000 | 800 |
| 2005/10/12 | 880,000 | 884,000 | 876,000 | 883,000 | 567 |
| 2005/10/11 | 880,000 | 886,000 | 875,000 | 883,000 | 737 |
| 2005/10/07 | 891,000 | 892,000 | 887,000 | 889,000 | 665 |
| 2005/10/06 | 880,000 | 887,000 | 877,000 | 881,000 | 693 |
| 2005/10/05 | 880,000 | 880,000 | 867,000 | 875,000 | 1,746 |
| 2005/10/04 | 897,000 | 897,000 | 870,000 | 884,000 | 1,688 |
| 2005/10/03 | 895,000 | 900,000 | 890,000 | 898,000 | 1,074 |
| 2005/09/30 | 916,000 | 919,000 | 896,000 | 915,000 | 1,338 |
| 2005/09/29 | 910,000 | 918,000 | 905,000 | 912,000 | 2,142 |
| 2005/09/28 | 880,000 | 900,000 | 880,000 | 900,000 | 1,945 |
| 2005/09/27 | 884,000 | 890,000 | 879,000 | 883,000 | 1,831 |
| 2005/09/26 | 900,000 | 903,000 | 889,000 | 903,000 | 3,193 |
| 2005/09/22 | 869,000 | 882,000 | 863,000 | 875,000 | 1,858 |
| 2005/09/21 | 870,000 | 870,000 | 856,000 | 863,000 | 2,032 |
| 2005/09/20 | 876,000 | 876,000 | 867,000 | 868,000 | 1,945 |
| 2005/09/16 | 887,000 | 887,000 | 872,000 | 872,000 | 2,231 |
| 2005/09/15 | 900,000 | 901,000 | 880,000 | 889,000 | 3,033 |
| 2005/09/14 | 907,000 | 910,000 | 901,000 | 902,000 | 734 |
| 2005/09/13 | 918,000 | 918,000 | 907,000 | 907,000 | 647 |
| 2005/09/12 | 913,000 | 917,000 | 905,000 | 912,000 | 698 |
| 2005/09/09 | 909,000 | 918,000 | 901,000 | 910,000 | 933 |
| 2005/09/08 | 905,000 | 910,000 | 901,000 | 910,000 | 1,060 |
| 2005/09/07 | 911,000 | 911,000 | 902,000 | 905,000 | 931 |
| 2005/09/06 | 925,000 | 925,000 | 908,000 | 914,000 | 1,758 |
| 2005/09/05 | 941,000 | 941,000 | 930,000 | 933,000 | 756 |
| 2005/09/02 | 945,000 | 945,000 | 935,000 | 942,000 | 924 |
| 2005/09/01 | 939,000 | 947,000 | 938,000 | 947,000 | 904 |
| 2005/08/31 | 925,000 | 941,000 | 925,000 | 940,000 | 651 |
| 2005/08/30 | 939,000 | 940,000 | 926,000 | 927,000 | 694 |
| 2005/08/29 | 930,000 | 941,000 | 928,000 | 941,000 | 511 |
| 2005/08/26 | 947,000 | 947,000 | 934,000 | 934,000 | 368 |
| 2005/08/25 | 938,000 | 946,000 | 936,000 | 940,000 | 516 |
| 2005/08/24 | 927,000 | 937,000 | 927,000 | 936,000 | 791 |
| 2005/08/23 | 917,000 | 935,000 | 917,000 | 928,000 | 1,122 |
| 2005/08/22 | 915,000 | 925,000 | 906,000 | 925,000 | 803 |
| 2005/08/19 | 923,000 | 923,000 | 915,000 | 919,000 | 697 |
| 2005/08/18 | 931,000 | 932,000 | 925,000 | 929,000 | 230 |
| 2005/08/17 | 935,000 | 935,000 | 926,000 | 932,000 | 770 |
| 2005/08/16 | 905,000 | 935,000 | 900,000 | 935,000 | 2,902 |
| 2005/08/15 | 895,000 | 896,000 | 882,000 | 885,000 | 2,036 |
| 2005/08/12 | 917,000 | 917,000 | 904,000 | 905,000 | 865 |
| 2005/08/11 | 933,000 | 933,000 | 917,000 | 918,000 | 1,525 |
| 2005/08/10 | 936,000 | 936,000 | 931,000 | 932,000 | 538 |
| 2005/08/09 | 933,000 | 938,000 | 931,000 | 938,000 | 372 |
| 2005/08/08 | 946,000 | 951,000 | 933,000 | 942,000 | 424 |
| 2005/08/05 | 948,000 | 954,000 | 946,000 | 951,000 | 787 |
| 2005/08/04 | 935,000 | 950,000 | 935,000 | 945,000 | 648 |
| 2005/08/03 | 934,000 | 953,000 | 931,000 | 938,000 | 621 |
| 2005/08/02 | 931,000 | 935,000 | 930,000 | 935,000 | 1,147 |
| 2005/08/01 | 960,000 | 960,000 | 933,000 | 936,000 | 1,374 |
| 2005/07/29 | 963,000 | 967,000 | 950,000 | 961,000 | 1,537 |
| 2005/07/28 | 978,000 | 981,000 | 972,000 | 973,000 | 1,173 |
| 2005/07/27 | 976,000 | 988,000 | 974,000 | 988,000 | 1,023 |
| 2005/07/26 | 977,000 | 978,000 | 971,000 | 977,000 | 620 |
| 2005/07/25 | 960,000 | 970,000 | 958,000 | 970,000 | 511 |
| 2005/07/22 | 957,000 | 960,000 | 953,000 | 960,000 | 335 |
| 2005/07/21 | 957,000 | 960,000 | 956,000 | 959,000 | 517 |
| 2005/07/20 | 951,000 | 959,000 | 949,000 | 957,000 | 959 |
| 2005/07/19 | 948,000 | 951,000 | 942,000 | 951,000 | 895 |
| 2005/07/15 | 948,000 | 958,000 | 946,000 | 952,000 | 1,908 |
| 2005/07/14 | 951,000 | 956,000 | 939,000 | 956,000 | 1,720 |
| 2005/07/13 | 983,000 | 983,000 | 953,000 | 970,000 | 1,208 |
| 2005/07/12 | 987,000 | 989,000 | 982,000 | 985,000 | 931 |
| 2005/07/11 | 982,000 | 990,000 | 982,000 | 990,000 | 962 |
| 2005/07/08 | 993,000 | 998,000 | 980,000 | 988,000 | 1,169 |
| 2005/07/07 | 980,000 | 1,000,000 | 973,000 | 998,000 | 1,866 |
| 2005/07/06 | 960,000 | 981,000 | 958,000 | 979,000 | 1,338 |
| 2005/07/05 | 946,000 | 960,000 | 943,000 | 960,000 | 1,269 |
| 2005/07/04 | 942,000 | 945,000 | 940,000 | 945,000 | 520 |
| 2005/07/01 | 942,000 | 946,000 | 940,000 | 942,000 | 583 |
| 2005/06/30 | 939,000 | 942,000 | 930,000 | 942,000 | 1,244 |
| 2005/06/29 | 945,000 | 945,000 | 931,000 | 939,000 | 1,236 |
| 2005/06/28 | 925,000 | 942,000 | 925,000 | 940,000 | 1,473 |
| 2005/06/27 | 921,000 | 928,000 | 918,000 | 928,000 | 1,139 |
| 2005/06/24 | 916,000 | 923,000 | 915,000 | 915,000 | 1,393 |
| 2005/06/23 | 907,000 | 919,000 | 905,000 | 914,000 | 1,261 |
| 2005/06/22 | 897,000 | 906,000 | 894,000 | 906,000 | 927 |
| 2005/06/21 | 893,000 | 896,000 | 893,000 | 896,000 | 373 |
| 2005/06/20 | 894,000 | 897,000 | 891,000 | 893,000 | 997 |
| 2005/06/17 | 892,000 | 893,000 | 891,000 | 893,000 | 448 |
| 2005/06/16 | 889,000 | 894,000 | 888,000 | 894,000 | 685 |
| 2005/06/15 | 888,000 | 892,000 | 886,000 | 891,000 | 789 |
| 2005/06/14 | 893,000 | 893,000 | 888,000 | 890,000 | 433 |
| 2005/06/13 | 889,000 | 895,000 | 889,000 | 894,000 | 659 |
| 2005/06/10 | 892,000 | 892,000 | 889,000 | 891,000 | 634 |
| 2005/06/09 | 894,000 | 894,000 | 891,000 | 892,000 | 928 |
| 2005/06/08 | 890,000 | 894,000 | 889,000 | 894,000 | 2,175 |
| 2005/06/07 | 885,000 | 893,000 | 882,000 | 889,000 | 1,273 |
| 2005/06/06 | 878,000 | 886,000 | 874,000 | 886,000 | 1,067 |
| 2005/06/03 | 873,000 | 878,000 | 873,000 | 878,000 | 749 |
| 2005/06/02 | 880,000 | 882,000 | 877,000 | 877,000 | 1,419 |
| 2005/06/01 | 871,000 | 879,000 | 869,000 | 879,000 | 1,863 |
| 2005/05/31 | 868,000 | 874,000 | 867,000 | 870,000 | 1,043 |
| 2005/05/30 | 867,000 | 870,000 | 867,000 | 870,000 | 857 |
| 2005/05/27 | 868,000 | 872,000 | 863,000 | 870,000 | 954 |
| 2005/05/26 | 871,000 | 872,000 | 866,000 | 872,000 | 955 |
| 2005/05/25 | 873,000 | 874,000 | 870,000 | 874,000 | 586 |
| 2005/05/24 | 876,000 | 876,000 | 872,000 | 874,000 | 700 |
| 2005/05/23 | 876,000 | 877,000 | 871,000 | 874,000 | 563 |
| 2005/05/20 | 871,000 | 877,000 | 869,000 | 875,000 | 1,190 |
| 2005/05/19 | 868,000 | 874,000 | 868,000 | 874,000 | 640 |
| 2005/05/18 | 867,000 | 871,000 | 866,000 | 869,000 | 633 |
| 2005/05/17 | 873,000 | 873,000 | 866,000 | 870,000 | 1,051 |
| 2005/05/16 | 876,000 | 877,000 | 871,000 | 873,000 | 1,182 |
| 2005/05/13 | 875,000 | 876,000 | 872,000 | 876,000 | 1,171 |
| 2005/05/12 | 873,000 | 875,000 | 872,000 | 875,000 | 689 |
| 2005/05/11 | 875,000 | 876,000 | 872,000 | 873,000 | 1,014 |
| 2005/05/10 | 874,000 | 876,000 | 871,000 | 876,000 | 1,229 |
| 2005/05/09 | 875,000 | 878,000 | 869,000 | 878,000 | 1,227 |
| 2005/05/06 | 875,000 | 876,000 | 869,000 | 876,000 | 2,554 |
| 2005/05/02 | 864,000 | 866,000 | 862,000 | 866,000 | 1,556 |
| 2005/04/28 | 861,000 | 867,000 | 860,000 | 865,000 | 2,362 |
| 2005/04/27 | 860,000 | 873,000 | 856,000 | 871,000 | 11,397 |
| 2005/04/26 | 865,000 | 893,000 | 864,000 | 886,000 | 5,452 |
| 2005/04/25 | 860,000 | 868,000 | 859,000 | 867,000 | 4,071 |
| 2005/04/22 | 859,000 | 866,000 | 858,000 | 863,000 | 4,153 |
| 2005/04/21 | 862,000 | 872,000 | 861,000 | 869,000 | 1,645 |
| 2005/04/20 | 857,000 | 862,000 | 857,000 | 860,000 | 3,304 |
| 2005/04/19 | 843,000 | 856,000 | 842,000 | 856,000 | 5,089 |
| 2005/04/18 | 850,000 | 851,000 | 843,000 | 843,000 | 1,828 |
| 2005/04/15 | 855,000 | 856,000 | 849,000 | 856,000 | 1,444 |
| 2005/04/14 | 854,000 | 859,000 | 854,000 | 858,000 | 730 |
| 2005/04/13 | 864,000 | 866,000 | 860,000 | 861,000 | 681 |
| 2005/04/12 | 869,000 | 869,000 | 860,000 | 861,000 | 874 |
| 2005/04/11 | 856,000 | 870,000 | 856,000 | 870,000 | 691 |
| 2005/04/08 | 860,000 | 861,000 | 854,000 | 861,000 | 537 |
| 2005/04/07 | 863,000 | 875,000 | 857,000 | 860,000 | 318 |
| 2005/04/06 | 855,000 | 859,000 | 853,000 | 859,000 | 414 |
| 2005/04/05 | 850,000 | 851,000 | 847,000 | 850,000 | 1,177 |
| 2005/04/04 | 860,000 | 862,000 | 849,000 | 850,000 | 1,285 |
| 2005/04/01 | 860,000 | 870,000 | 857,000 | 859,000 | 1,353 |
| 2005/03/31 | 886,000 | 886,000 | 875,000 | 875,000 | 484 |
| 2005/03/30 | 871,000 | 886,000 | 869,000 | 886,000 | 829 |
| 2005/03/29 | 882,000 | 886,000 | 866,000 | 870,000 | 831 |
| 2005/03/28 | 865,000 | 882,000 | 856,000 | 882,000 | 1,204 |
| 2005/03/25 | 865,000 | 877,000 | 865,000 | 876,000 | 878 |
| 2005/03/24 | 864,000 | 870,000 | 862,000 | 870,000 | 1,007 |
| 2005/03/23 | 862,000 | 864,000 | 858,000 | 864,000 | 658 |
| 2005/03/22 | 857,000 | 862,000 | 857,000 | 862,000 | 1,107 |
| 2005/03/18 | 863,000 | 863,000 | 856,000 | 860,000 | 1,002 |
| 2005/03/17 | 865,000 | 865,000 | 857,000 | 860,000 | 711 |
| 2005/03/16 | 860,000 | 864,000 | 859,000 | 862,000 | 860 |
| 2005/03/15 | 865,000 | 870,000 | 859,000 | 870,000 | 619 |
| 2005/03/14 | 869,000 | 869,000 | 863,000 | 866,000 | 404 |
| 2005/03/11 | 865,000 | 870,000 | 861,000 | 864,000 | 879 |
| 2005/03/10 | 865,000 | 870,000 | 865,000 | 868,000 | 151 |
| 2005/03/09 | 869,000 | 870,000 | 865,000 | 870,000 | 323 |
| 2005/03/08 | 870,000 | 872,000 | 868,000 | 869,000 | 657 |
| 2005/03/07 | 871,000 | 876,000 | 869,000 | 876,000 | 263 |
| 2005/03/04 | 871,000 | 875,000 | 868,000 | 875,000 | 234 |
| 2005/03/03 | 875,000 | 878,000 | 870,000 | 876,000 | 664 |
| 2005/03/02 | 883,000 | 884,000 | 879,000 | 884,000 | 202 |
| 2005/03/01 | 883,000 | 884,000 | 876,000 | 883,000 | 191 |
| 2005/02/28 | 875,000 | 881,000 | 871,000 | 881,000 | 438 |
| 2005/02/25 | 872,000 | 877,000 | 872,000 | 877,000 | 133 |
| 2005/02/24 | 878,000 | 880,000 | 875,000 | 879,000 | 341 |
| 2005/02/23 | 883,000 | 883,000 | 878,000 | 880,000 | 236 |
| 2005/02/22 | 876,000 | 882,000 | 874,000 | 882,000 | 539 |
| 2005/02/21 | 874,000 | 880,000 | 873,000 | 880,000 | 536 |
| 2005/02/18 | 868,000 | 874,000 | 868,000 | 873,000 | 558 |
| 2005/02/17 | 858,000 | 866,000 | 858,000 | 866,000 | 429 |
| 2005/02/16 | 855,000 | 859,000 | 854,000 | 857,000 | 455 |
| 2005/02/15 | 858,000 | 860,000 | 852,000 | 859,000 | 899 |
| 2005/02/14 | 865,000 | 869,000 | 859,000 | 859,000 | 706 |
| 2005/02/10 | 876,000 | 878,000 | 864,000 | 874,000 | 578 |
| 2005/02/09 | 875,000 | 880,000 | 875,000 | 880,000 | 206 |
| 2005/02/08 | 876,000 | 884,000 | 876,000 | 883,000 | 171 |
| 2005/02/07 | 882,000 | 886,000 | 878,000 | 886,000 | 223 |
| 2005/02/04 | 873,000 | 882,000 | 873,000 | 882,000 | 351 |
| 2005/02/03 | 887,000 | 890,000 | 876,000 | 880,000 | 653 |
| 2005/02/02 | 887,000 | 893,000 | 882,000 | 893,000 | 611 |
| 2005/02/01 | 880,000 | 889,000 | 878,000 | 889,000 | 746 |
| 2005/01/31 | 878,000 | 880,000 | 872,000 | 880,000 | 253 |
| 2005/01/28 | 873,000 | 878,000 | 872,000 | 878,000 | 316 |
| 2005/01/27 | 869,000 | 872,000 | 866,000 | 871,000 | 381 |
| 2005/01/26 | 866,000 | 871,000 | 866,000 | 869,000 | 223 |
| 2005/01/25 | 869,000 | 870,000 | 860,000 | 865,000 | 503 |
| 2005/01/24 | 859,000 | 870,000 | 859,000 | 869,000 | 376 |
| 2005/01/21 | 850,000 | 860,000 | 850,000 | 859,000 | 241 |
| 2005/01/20 | 853,000 | 855,000 | 850,000 | 854,000 | 162 |
| 2005/01/19 | 844,000 | 855,000 | 843,000 | 855,000 | 406 |
| 2005/01/18 | 843,000 | 845,000 | 841,000 | 845,000 | 272 |
| 2005/01/17 | 840,000 | 843,000 | 840,000 | 843,000 | 364 |
| 2005/01/14 | 843,000 | 846,000 | 842,000 | 844,000 | 349 |
| 2005/01/13 | 846,000 | 852,000 | 846,000 | 848,000 | 285 |
| 2005/01/12 | 867,000 | 871,000 | 852,000 | 856,000 | 832 |
| 2005/01/11 | 865,000 | 872,000 | 861,000 | 871,000 | 451 |
| 2005/01/07 | 872,000 | 872,000 | 864,000 | 872,000 | 155 |
| 2005/01/06 | 870,000 | 874,000 | 867,000 | 872,000 | 208 |
| 2005/01/05 | 864,000 | 874,000 | 855,000 | 874,000 | 529 |
| 2005/01/04 | 860,000 | 863,000 | 858,000 | 863,000 | 283 |