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 |
|---|---|---|---|---|---|
| 2009/12/30 | 680,000 | 689,000 | 676,000 | 684,000 | 1,889 |
| 2009/12/29 | 669,000 | 675,000 | 664,000 | 675,000 | 1,957 |
| 2009/12/28 | 667,000 | 668,000 | 662,000 | 667,000 | 790 |
| 2009/12/25 | 660,000 | 661,000 | 651,000 | 660,000 | 943 |
| 2009/12/24 | 656,000 | 662,000 | 652,000 | 660,000 | 1,229 |
| 2009/12/22 | 652,000 | 659,000 | 648,000 | 653,000 | 1,651 |
| 2009/12/21 | 660,000 | 663,000 | 651,000 | 652,000 | 987 |
| 2009/12/18 | 660,000 | 668,000 | 660,000 | 662,000 | 1,521 |
| 2009/12/17 | 665,000 | 668,000 | 663,000 | 666,000 | 1,261 |
| 2009/12/16 | 670,000 | 674,000 | 653,000 | 666,000 | 2,129 |
| 2009/12/15 | 668,000 | 675,000 | 665,000 | 668,000 | 2,031 |
| 2009/12/14 | 654,000 | 672,000 | 654,000 | 670,000 | 2,432 |
| 2009/12/11 | 652,000 | 659,000 | 651,000 | 658,000 | 2,086 |
| 2009/12/10 | 645,000 | 650,000 | 641,000 | 648,000 | 2,410 |
| 2009/12/09 | 638,000 | 655,000 | 628,000 | 653,000 | 11,017 |
| 2009/12/08 | 662,000 | 665,000 | 628,000 | 628,000 | 4,796 |
| 2009/12/07 | 665,000 | 673,000 | 658,000 | 672,000 | 2,531 |
| 2009/12/04 | 645,000 | 669,000 | 640,000 | 661,000 | 5,021 |
| 2009/12/03 | 629,000 | 658,000 | 625,000 | 653,000 | 3,543 |
| 2009/12/02 | 625,000 | 632,000 | 620,000 | 623,000 | 5,341 |
| 2009/12/01 | 620,000 | 628,000 | 612,000 | 616,000 | 7,858 |
| 2009/11/30 | 621,000 | 638,000 | 621,000 | 630,000 | 3,695 |
| 2009/11/27 | 643,000 | 643,000 | 616,000 | 625,000 | 2,320 |
| 2009/11/26 | 654,000 | 661,000 | 648,000 | 649,000 | 1,305 |
| 2009/11/25 | 659,000 | 659,000 | 647,000 | 650,000 | 1,039 |
| 2009/11/24 | 665,000 | 666,000 | 653,000 | 659,000 | 1,749 |
| 2009/11/20 | 655,000 | 676,000 | 652,000 | 666,000 | 1,923 |
| 2009/11/19 | 692,000 | 724,000 | 654,000 | 660,000 | 4,496 |
| 2009/11/18 | 709,000 | 713,000 | 673,000 | 700,000 | 2,177 |
| 2009/11/17 | 708,000 | 711,000 | 705,000 | 708,000 | 1,295 |
| 2009/11/16 | 703,000 | 714,000 | 703,000 | 703,000 | 1,050 |
| 2009/11/13 | 713,000 | 716,000 | 701,000 | 701,000 | 1,471 |
| 2009/11/12 | 730,000 | 735,000 | 708,000 | 709,000 | 1,126 |
| 2009/11/11 | 729,000 | 734,000 | 716,000 | 730,000 | 1,208 |
| 2009/11/10 | 735,000 | 740,000 | 729,000 | 729,000 | 1,017 |
| 2009/11/09 | 723,000 | 737,000 | 718,000 | 733,000 | 615 |
| 2009/11/06 | 740,000 | 740,000 | 721,000 | 723,000 | 816 |
| 2009/11/05 | 748,000 | 756,000 | 725,000 | 730,000 | 1,731 |
| 2009/11/04 | 738,000 | 757,000 | 738,000 | 757,000 | 2,227 |
| 2009/11/02 | 721,000 | 744,000 | 721,000 | 737,000 | 2,193 |
| 2009/10/30 | 702,000 | 729,000 | 699,000 | 728,000 | 3,149 |
| 2009/10/29 | 686,000 | 693,000 | 675,000 | 687,000 | 1,583 |
| 2009/10/28 | 710,000 | 710,000 | 692,000 | 696,000 | 1,068 |
| 2009/10/27 | 710,000 | 715,000 | 700,000 | 711,000 | 1,141 |
| 2009/10/26 | 708,000 | 711,000 | 700,000 | 706,000 | 683 |
| 2009/10/23 | 699,000 | 704,000 | 697,000 | 702,000 | 947 |
| 2009/10/22 | 715,000 | 716,000 | 698,000 | 702,000 | 1,123 |
| 2009/10/21 | 728,000 | 732,000 | 716,000 | 718,000 | 1,239 |
| 2009/10/20 | 713,000 | 734,000 | 713,000 | 729,000 | 1,240 |
| 2009/10/19 | 715,000 | 717,000 | 708,000 | 710,000 | 687 |
| 2009/10/16 | 724,000 | 727,000 | 717,000 | 718,000 | 1,044 |
| 2009/10/15 | 717,000 | 725,000 | 713,000 | 722,000 | 1,133 |
| 2009/10/14 | 714,000 | 717,000 | 710,000 | 717,000 | 1,214 |
| 2009/10/13 | 718,000 | 722,000 | 712,000 | 719,000 | 778 |
| 2009/10/09 | 709,000 | 720,000 | 707,000 | 720,000 | 648 |
| 2009/10/08 | 719,000 | 720,000 | 701,000 | 713,000 | 847 |
| 2009/10/07 | 722,000 | 728,000 | 715,000 | 718,000 | 590 |
| 2009/10/06 | 720,000 | 724,000 | 712,000 | 722,000 | 713 |
| 2009/10/05 | 714,000 | 718,000 | 710,000 | 710,000 | 1,409 |
| 2009/10/02 | 725,000 | 734,000 | 715,000 | 717,000 | 2,284 |
| 2009/10/01 | 734,000 | 734,000 | 717,000 | 722,000 | 1,775 |
| 2009/09/30 | 724,000 | 737,000 | 715,000 | 734,000 | 2,641 |
| 2009/09/29 | 722,000 | 726,000 | 716,000 | 718,000 | 1,033 |
| 2009/09/28 | 725,000 | 735,000 | 718,000 | 719,000 | 1,289 |
| 2009/09/25 | 741,000 | 741,000 | 726,000 | 728,000 | 2,224 |
| 2009/09/24 | 760,000 | 766,000 | 756,000 | 756,000 | 1,976 |
| 2009/09/18 | 770,000 | 770,000 | 757,000 | 767,000 | 1,769 |
| 2009/09/17 | 770,000 | 778,000 | 768,000 | 770,000 | 1,387 |
| 2009/09/16 | 773,000 | 774,000 | 768,000 | 769,000 | 887 |
| 2009/09/15 | 774,000 | 774,000 | 765,000 | 773,000 | 1,256 |
| 2009/09/14 | 766,000 | 773,000 | 762,000 | 773,000 | 1,558 |
| 2009/09/11 | 765,000 | 775,000 | 763,000 | 765,000 | 1,760 |
| 2009/09/10 | 756,000 | 766,000 | 754,000 | 761,000 | 1,466 |
| 2009/09/09 | 753,000 | 759,000 | 750,000 | 756,000 | 1,322 |
| 2009/09/08 | 751,000 | 752,000 | 745,000 | 750,000 | 759 |
| 2009/09/07 | 757,000 | 757,000 | 749,000 | 751,000 | 1,144 |
| 2009/09/04 | 755,000 | 757,000 | 752,000 | 756,000 | 401 |
| 2009/09/03 | 750,000 | 757,000 | 749,000 | 757,000 | 666 |
| 2009/09/02 | 749,000 | 751,000 | 747,000 | 749,000 | 964 |
| 2009/09/01 | 759,000 | 759,000 | 753,000 | 753,000 | 939 |
| 2009/08/31 | 764,000 | 764,000 | 751,000 | 758,000 | 995 |
| 2009/08/28 | 755,000 | 762,000 | 751,000 | 759,000 | 862 |
| 2009/08/27 | 758,000 | 758,000 | 745,000 | 750,000 | 1,253 |
| 2009/08/26 | 757,000 | 760,000 | 755,000 | 757,000 | 888 |
| 2009/08/25 | 758,000 | 758,000 | 752,000 | 754,000 | 718 |
| 2009/08/24 | 759,000 | 760,000 | 753,000 | 755,000 | 706 |
| 2009/08/21 | 757,000 | 757,000 | 750,000 | 754,000 | 778 |
| 2009/08/20 | 751,000 | 756,000 | 748,000 | 753,000 | 725 |
| 2009/08/19 | 753,000 | 753,000 | 745,000 | 750,000 | 1,367 |
| 2009/08/18 | 751,000 | 752,000 | 744,000 | 746,000 | 1,816 |
| 2009/08/17 | 786,000 | 786,000 | 755,000 | 758,000 | 2,264 |
| 2009/08/14 | 780,000 | 793,000 | 779,000 | 787,000 | 3,172 |
| 2009/08/13 | 790,000 | 791,000 | 775,000 | 775,000 | 1,729 |
| 2009/08/12 | 782,000 | 790,000 | 782,000 | 789,000 | 1,047 |
| 2009/08/11 | 785,000 | 789,000 | 783,000 | 786,000 | 565 |
| 2009/08/10 | 792,000 | 792,000 | 786,000 | 790,000 | 540 |
| 2009/08/07 | 794,000 | 795,000 | 782,000 | 790,000 | 756 |
| 2009/08/06 | 786,000 | 790,000 | 782,000 | 790,000 | 930 |
| 2009/08/05 | 790,000 | 793,000 | 774,000 | 781,000 | 1,355 |
| 2009/08/04 | 805,000 | 809,000 | 792,000 | 794,000 | 1,600 |
| 2009/08/03 | 797,000 | 802,000 | 786,000 | 800,000 | 2,087 |
| 2009/07/31 | 781,000 | 792,000 | 777,000 | 792,000 | 2,286 |
| 2009/07/30 | 780,000 | 782,000 | 775,000 | 780,000 | 945 |
| 2009/07/29 | 784,000 | 788,000 | 780,000 | 781,000 | 676 |
| 2009/07/28 | 777,000 | 782,000 | 772,000 | 782,000 | 846 |
| 2009/07/27 | 797,000 | 797,000 | 779,000 | 782,000 | 1,092 |
| 2009/07/24 | 796,000 | 796,000 | 786,000 | 789,000 | 717 |
| 2009/07/23 | 800,000 | 805,000 | 784,000 | 791,000 | 1,764 |
| 2009/07/22 | 802,000 | 803,000 | 780,000 | 782,000 | 1,450 |
| 2009/07/21 | 777,000 | 794,000 | 775,000 | 792,000 | 2,736 |
| 2009/07/17 | 770,000 | 774,000 | 764,000 | 767,000 | 2,024 |
| 2009/07/16 | 780,000 | 783,000 | 764,000 | 767,000 | 1,830 |
| 2009/07/15 | 782,000 | 791,000 | 763,000 | 782,000 | 1,697 |
| 2009/07/14 | 790,000 | 793,000 | 779,000 | 782,000 | 1,311 |
| 2009/07/13 | 776,000 | 788,000 | 768,000 | 770,000 | 1,285 |
| 2009/07/10 | 778,000 | 788,000 | 769,000 | 778,000 | 2,309 |
| 2009/07/09 | 775,000 | 780,000 | 763,000 | 768,000 | 2,059 |
| 2009/07/08 | 762,000 | 794,000 | 758,000 | 785,000 | 2,124 |
| 2009/07/07 | 821,000 | 822,000 | 772,000 | 782,000 | 3,330 |
| 2009/07/06 | 806,000 | 823,000 | 797,000 | 823,000 | 1,219 |
| 2009/07/03 | 820,000 | 834,000 | 809,000 | 812,000 | 1,657 |
| 2009/07/02 | 851,000 | 860,000 | 817,000 | 824,000 | 4,022 |
| 2009/07/01 | 792,000 | 845,000 | 782,000 | 835,000 | 2,436 |
| 2009/06/30 | 820,000 | 828,000 | 801,000 | 801,000 | 4,196 |
| 2009/06/29 | 804,000 | 815,000 | 791,000 | 805,000 | 3,205 |
| 2009/06/26 | 752,000 | 786,000 | 747,000 | 780,000 | 3,149 |
| 2009/06/25 | 747,000 | 748,000 | 739,000 | 745,000 | 1,598 |
| 2009/06/24 | 750,000 | 751,000 | 732,000 | 740,000 | 1,133 |
| 2009/06/23 | 741,000 | 746,000 | 725,000 | 740,000 | 1,455 |
| 2009/06/22 | 728,000 | 750,000 | 727,000 | 750,000 | 1,364 |
| 2009/06/19 | 725,000 | 736,000 | 720,000 | 728,000 | 3,413 |
| 2009/06/18 | 737,000 | 741,000 | 723,000 | 732,000 | 1,369 |
| 2009/06/17 | 727,000 | 742,000 | 723,000 | 742,000 | 1,339 |
| 2009/06/16 | 706,000 | 730,000 | 704,000 | 721,000 | 1,401 |
| 2009/06/15 | 725,000 | 732,000 | 706,000 | 712,000 | 2,370 |
| 2009/06/12 | 722,000 | 730,000 | 717,000 | 720,000 | 2,444 |
| 2009/06/11 | 746,000 | 749,000 | 719,000 | 727,000 | 1,776 |
| 2009/06/10 | 756,000 | 757,000 | 747,000 | 755,000 | 996 |
| 2009/06/09 | 757,000 | 758,000 | 746,000 | 757,000 | 962 |
| 2009/06/08 | 753,000 | 759,000 | 752,000 | 758,000 | 1,102 |
| 2009/06/05 | 757,000 | 758,000 | 751,000 | 752,000 | 985 |
| 2009/06/04 | 749,000 | 763,000 | 746,000 | 749,000 | 2,019 |
| 2009/06/03 | 752,000 | 755,000 | 741,000 | 751,000 | 1,157 |
| 2009/06/02 | 748,000 | 756,000 | 745,000 | 752,000 | 1,648 |
| 2009/06/01 | 728,000 | 744,000 | 720,000 | 744,000 | 1,610 |
| 2009/05/29 | 713,000 | 734,000 | 706,000 | 734,000 | 2,308 |
| 2009/05/28 | 710,000 | 717,000 | 702,000 | 717,000 | 1,846 |
| 2009/05/27 | 707,000 | 719,000 | 699,000 | 716,000 | 2,916 |
| 2009/05/26 | 697,000 | 707,000 | 688,000 | 697,000 | 1,815 |
| 2009/05/25 | 678,000 | 697,000 | 673,000 | 688,000 | 1,652 |
| 2009/05/22 | 668,000 | 674,000 | 662,000 | 670,000 | 1,514 |
| 2009/05/21 | 675,000 | 675,000 | 665,000 | 669,000 | 1,018 |
| 2009/05/20 | 671,000 | 683,000 | 669,000 | 680,000 | 1,554 |
| 2009/05/19 | 676,000 | 677,000 | 661,000 | 671,000 | 2,924 |
| 2009/05/18 | 679,000 | 679,000 | 665,000 | 665,000 | 1,765 |
| 2009/05/15 | 674,000 | 680,000 | 669,000 | 680,000 | 1,570 |
| 2009/05/14 | 681,000 | 683,000 | 667,000 | 667,000 | 2,686 |
| 2009/05/13 | 707,000 | 709,000 | 680,000 | 680,000 | 2,536 |
| 2009/05/12 | 717,000 | 720,000 | 691,000 | 706,000 | 2,416 |
| 2009/05/11 | 723,000 | 727,000 | 710,000 | 725,000 | 2,305 |
| 2009/05/08 | 725,000 | 727,000 | 705,000 | 717,000 | 1,242 |
| 2009/05/07 | 722,000 | 743,000 | 718,000 | 735,000 | 3,031 |
| 2009/05/01 | 700,000 | 705,000 | 685,000 | 705,000 | 677 |
| 2009/04/30 | 676,000 | 697,000 | 676,000 | 697,000 | 1,235 |
| 2009/04/28 | 676,000 | 684,000 | 667,000 | 667,000 | 862 |
| 2009/04/27 | 688,000 | 688,000 | 675,000 | 676,000 | 795 |
| 2009/04/24 | 697,000 | 699,000 | 680,000 | 685,000 | 1,017 |
| 2009/04/23 | 693,000 | 700,000 | 688,000 | 694,000 | 1,163 |
| 2009/04/22 | 692,000 | 692,000 | 681,000 | 685,000 | 875 |
| 2009/04/21 | 689,000 | 693,000 | 682,000 | 691,000 | 1,608 |
| 2009/04/20 | 707,000 | 708,000 | 697,000 | 698,000 | 959 |
| 2009/04/17 | 707,000 | 707,000 | 697,000 | 703,000 | 894 |
| 2009/04/16 | 704,000 | 708,000 | 696,000 | 704,000 | 1,182 |
| 2009/04/15 | 705,000 | 711,000 | 699,000 | 702,000 | 1,240 |
| 2009/04/14 | 707,000 | 713,000 | 699,000 | 703,000 | 1,331 |
| 2009/04/13 | 707,000 | 707,000 | 699,000 | 705,000 | 1,134 |
| 2009/04/10 | 721,000 | 723,000 | 701,000 | 701,000 | 2,539 |
| 2009/04/09 | 750,000 | 751,000 | 722,000 | 735,000 | 2,563 |
| 2009/04/08 | 749,000 | 760,000 | 732,000 | 760,000 | 1,912 |
| 2009/04/07 | 768,000 | 771,000 | 753,000 | 760,000 | 1,232 |
| 2009/04/06 | 753,000 | 760,000 | 743,000 | 748,000 | 715 |
| 2009/04/03 | 763,000 | 769,000 | 750,000 | 752,000 | 1,464 |
| 2009/04/02 | 748,000 | 763,000 | 747,000 | 763,000 | 1,364 |
| 2009/04/01 | 763,000 | 767,000 | 735,000 | 742,000 | 1,157 |
| 2009/03/31 | 779,000 | 785,000 | 750,000 | 756,000 | 2,056 |
| 2009/03/30 | 805,000 | 818,000 | 769,000 | 787,000 | 2,127 |
| 2009/03/27 | 792,000 | 818,000 | 788,000 | 809,000 | 1,744 |
| 2009/03/26 | 752,000 | 765,000 | 747,000 | 762,000 | 943 |
| 2009/03/25 | 759,000 | 765,000 | 737,000 | 760,000 | 1,374 |
| 2009/03/24 | 763,000 | 770,000 | 741,000 | 760,000 | 991 |
| 2009/03/23 | 701,000 | 756,000 | 701,000 | 737,000 | 1,736 |
| 2009/03/19 | 753,000 | 753,000 | 731,000 | 741,000 | 1,723 |
| 2009/03/18 | 768,000 | 773,000 | 755,000 | 763,000 | 1,373 |
| 2009/03/17 | 724,000 | 760,000 | 720,000 | 760,000 | 1,367 |
| 2009/03/16 | 734,000 | 747,000 | 726,000 | 734,000 | 938 |
| 2009/03/13 | 732,000 | 735,000 | 724,000 | 731,000 | 1,565 |
| 2009/03/12 | 697,000 | 717,000 | 697,000 | 712,000 | 1,444 |
| 2009/03/11 | 695,000 | 698,000 | 674,000 | 692,000 | 1,355 |
| 2009/03/10 | 677,000 | 695,000 | 673,000 | 679,000 | 1,775 |
| 2009/03/09 | 697,000 | 705,000 | 665,000 | 667,000 | 1,866 |
| 2009/03/06 | 711,000 | 712,000 | 696,000 | 697,000 | 896 |
| 2009/03/05 | 702,000 | 725,000 | 702,000 | 721,000 | 1,138 |
| 2009/03/04 | 686,000 | 705,000 | 685,000 | 702,000 | 982 |
| 2009/03/03 | 715,000 | 721,000 | 703,000 | 706,000 | 1,295 |
| 2009/03/02 | 725,000 | 738,000 | 715,000 | 725,000 | 1,407 |
| 2009/02/27 | 721,000 | 735,000 | 712,000 | 735,000 | 1,338 |
| 2009/02/26 | 704,000 | 728,000 | 699,000 | 701,000 | 1,883 |
| 2009/02/25 | 699,000 | 702,000 | 668,000 | 668,000 | 1,968 |
| 2009/02/24 | 677,000 | 702,000 | 677,000 | 691,000 | 2,191 |
| 2009/02/23 | 680,000 | 688,000 | 667,000 | 674,000 | 1,751 |
| 2009/02/20 | 695,000 | 705,000 | 685,000 | 690,000 | 1,527 |
| 2009/02/19 | 722,000 | 723,000 | 681,000 | 689,000 | 3,189 |
| 2009/02/18 | 752,000 | 759,000 | 722,000 | 728,000 | 1,873 |
| 2009/02/17 | 755,000 | 766,000 | 751,000 | 766,000 | 754 |
| 2009/02/16 | 758,000 | 768,000 | 750,000 | 750,000 | 785 |
| 2009/02/13 | 766,000 | 771,000 | 756,000 | 765,000 | 672 |
| 2009/02/12 | 758,000 | 768,000 | 750,000 | 756,000 | 1,525 |
| 2009/02/10 | 765,000 | 774,000 | 750,000 | 760,000 | 1,296 |
| 2009/02/09 | 795,000 | 797,000 | 756,000 | 756,000 | 1,472 |
| 2009/02/06 | 819,000 | 824,000 | 793,000 | 794,000 | 1,025 |
| 2009/02/05 | 803,000 | 818,000 | 792,000 | 818,000 | 1,383 |
| 2009/02/04 | 801,000 | 812,000 | 783,000 | 783,000 | 887 |
| 2009/02/03 | 800,000 | 825,000 | 792,000 | 798,000 | 1,233 |
| 2009/02/02 | 815,000 | 822,000 | 790,000 | 790,000 | 1,214 |
| 2009/01/30 | 820,000 | 862,000 | 810,000 | 824,000 | 2,562 |
| 2009/01/29 | 820,000 | 824,000 | 813,000 | 824,000 | 1,152 |
| 2009/01/28 | 809,000 | 811,000 | 794,000 | 807,000 | 1,145 |
| 2009/01/27 | 787,000 | 809,000 | 787,000 | 805,000 | 1,277 |
| 2009/01/26 | 784,000 | 801,000 | 775,000 | 782,000 | 1,627 |
| 2009/01/23 | 786,000 | 800,000 | 777,000 | 785,000 | 4,141 |
| 2009/01/22 | 740,000 | 780,000 | 731,000 | 766,000 | 2,211 |
| 2009/01/21 | 706,000 | 727,000 | 697,000 | 727,000 | 1,359 |
| 2009/01/20 | 733,000 | 738,000 | 701,000 | 715,000 | 1,248 |
| 2009/01/19 | 729,000 | 738,000 | 713,000 | 733,000 | 1,549 |
| 2009/01/16 | 710,000 | 735,000 | 710,000 | 719,000 | 1,340 |
| 2009/01/15 | 695,000 | 723,000 | 683,000 | 709,000 | 1,438 |
| 2009/01/14 | 728,000 | 738,000 | 695,000 | 705,000 | 3,818 |
| 2009/01/13 | 777,000 | 786,000 | 731,000 | 737,000 | 2,234 |
| 2009/01/09 | 807,000 | 822,000 | 799,000 | 801,000 | 847 |
| 2009/01/08 | 823,000 | 849,000 | 801,000 | 802,000 | 2,279 |
| 2009/01/07 | 839,000 | 847,000 | 816,000 | 847,000 | 1,778 |
| 2009/01/06 | 816,000 | 818,000 | 790,000 | 810,000 | 1,672 |
| 2009/01/05 | 820,000 | 844,000 | 805,000 | 806,000 | 1,177 |