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 |
|---|---|---|---|---|---|
| 2010/12/30 | 832,000 | 848,000 | 828,000 | 842,000 | 1,837 |
| 2010/12/29 | 834,000 | 838,000 | 825,000 | 830,000 | 1,052 |
| 2010/12/28 | 850,000 | 864,000 | 831,000 | 831,000 | 2,421 |
| 2010/12/27 | 843,000 | 843,000 | 837,000 | 842,000 | 846 |
| 2010/12/24 | 835,000 | 840,000 | 833,000 | 839,000 | 1,025 |
| 2010/12/22 | 831,000 | 837,000 | 829,000 | 836,000 | 1,256 |
| 2010/12/21 | 828,000 | 831,000 | 824,000 | 830,000 | 1,160 |
| 2010/12/20 | 818,000 | 826,000 | 816,000 | 822,000 | 1,142 |
| 2010/12/17 | 829,000 | 834,000 | 810,000 | 810,000 | 1,639 |
| 2010/12/16 | 834,000 | 838,000 | 809,000 | 827,000 | 2,924 |
| 2010/12/15 | 842,000 | 844,000 | 826,000 | 826,000 | 2,687 |
| 2010/12/14 | 832,000 | 842,000 | 832,000 | 840,000 | 1,684 |
| 2010/12/13 | 824,000 | 838,000 | 820,000 | 832,000 | 2,142 |
| 2010/12/10 | 826,000 | 826,000 | 817,000 | 817,000 | 1,289 |
| 2010/12/09 | 812,000 | 829,000 | 811,000 | 822,000 | 2,623 |
| 2010/12/08 | 797,000 | 813,000 | 795,000 | 807,000 | 1,995 |
| 2010/12/07 | 799,000 | 799,000 | 790,000 | 794,000 | 1,519 |
| 2010/12/06 | 804,000 | 805,000 | 793,000 | 801,000 | 1,116 |
| 2010/12/03 | 801,000 | 808,000 | 800,000 | 805,000 | 1,314 |
| 2010/12/02 | 820,000 | 820,000 | 798,000 | 802,000 | 2,949 |
| 2010/12/01 | 807,000 | 818,000 | 805,000 | 811,000 | 2,682 |
| 2010/11/30 | 819,000 | 822,000 | 807,000 | 807,000 | 2,612 |
| 2010/11/29 | 811,000 | 821,000 | 804,000 | 814,000 | 2,257 |
| 2010/11/26 | 819,000 | 819,000 | 802,000 | 804,000 | 2,623 |
| 2010/11/25 | 819,000 | 832,000 | 818,000 | 818,000 | 1,990 |
| 2010/11/24 | 801,000 | 825,000 | 800,000 | 818,000 | 1,893 |
| 2010/11/22 | 806,000 | 809,000 | 785,000 | 801,000 | 4,104 |
| 2010/11/19 | 826,000 | 827,000 | 812,000 | 814,000 | 2,556 |
| 2010/11/18 | 835,000 | 843,000 | 825,000 | 833,000 | 1,943 |
| 2010/11/17 | 840,000 | 842,000 | 830,000 | 835,000 | 1,528 |
| 2010/11/16 | 842,000 | 851,000 | 838,000 | 848,000 | 1,092 |
| 2010/11/15 | 838,000 | 842,000 | 834,000 | 837,000 | 1,299 |
| 2010/11/12 | 821,000 | 839,000 | 820,000 | 836,000 | 1,429 |
| 2010/11/11 | 840,000 | 840,000 | 825,000 | 830,000 | 1,090 |
| 2010/11/10 | 848,000 | 848,000 | 835,000 | 840,000 | 885 |
| 2010/11/09 | 843,000 | 848,000 | 840,000 | 845,000 | 795 |
| 2010/11/08 | 850,000 | 850,000 | 840,000 | 847,000 | 868 |
| 2010/11/05 | 849,000 | 858,000 | 844,000 | 850,000 | 2,907 |
| 2010/11/04 | 838,000 | 849,000 | 835,000 | 849,000 | 4,106 |
| 2010/11/02 | 812,000 | 824,000 | 804,000 | 809,000 | 2,081 |
| 2010/11/01 | 786,000 | 821,000 | 786,000 | 819,000 | 4,552 |
| 2010/10/29 | 776,000 | 780,000 | 768,000 | 775,000 | 1,863 |
| 2010/10/28 | 806,000 | 815,000 | 765,000 | 768,000 | 4,225 |
| 2010/10/27 | 800,000 | 803,000 | 795,000 | 802,000 | 1,645 |
| 2010/10/26 | 790,000 | 796,000 | 786,000 | 795,000 | 1,353 |
| 2010/10/25 | 789,000 | 801,000 | 786,000 | 789,000 | 924 |
| 2010/10/22 | 791,000 | 791,000 | 783,000 | 788,000 | 1,178 |
| 2010/10/21 | 790,000 | 799,000 | 790,000 | 793,000 | 1,107 |
| 2010/10/20 | 789,000 | 795,000 | 783,000 | 793,000 | 489 |
| 2010/10/19 | 787,000 | 798,000 | 786,000 | 788,000 | 844 |
| 2010/10/18 | 799,000 | 799,000 | 783,000 | 790,000 | 1,033 |
| 2010/10/15 | 804,000 | 805,000 | 792,000 | 797,000 | 1,354 |
| 2010/10/14 | 805,000 | 813,000 | 800,000 | 812,000 | 1,124 |
| 2010/10/13 | 799,000 | 806,000 | 796,000 | 801,000 | 1,141 |
| 2010/10/12 | 804,000 | 816,000 | 798,000 | 799,000 | 979 |
| 2010/10/08 | 818,000 | 821,000 | 796,000 | 800,000 | 2,276 |
| 2010/10/07 | 830,000 | 841,000 | 818,000 | 828,000 | 2,557 |
| 2010/10/06 | 809,000 | 846,000 | 805,000 | 838,000 | 5,128 |
| 2010/10/05 | 759,000 | 799,000 | 753,000 | 788,000 | 3,067 |
| 2010/10/04 | 757,000 | 762,000 | 753,000 | 761,000 | 830 |
| 2010/10/01 | 760,000 | 760,000 | 752,000 | 760,000 | 1,931 |
| 2010/09/30 | 762,000 | 763,000 | 690,000 | 759,000 | 3,657 |
| 2010/09/29 | 754,000 | 762,000 | 749,000 | 762,000 | 866 |
| 2010/09/28 | 750,000 | 752,000 | 748,000 | 749,000 | 667 |
| 2010/09/27 | 768,000 | 768,000 | 756,000 | 764,000 | 842 |
| 2010/09/24 | 756,000 | 779,000 | 756,000 | 767,000 | 1,464 |
| 2010/09/22 | 769,000 | 776,000 | 766,000 | 771,000 | 1,019 |
| 2010/09/21 | 770,000 | 772,000 | 762,000 | 769,000 | 1,443 |
| 2010/09/17 | 749,000 | 760,000 | 745,000 | 755,000 | 939 |
| 2010/09/16 | 749,000 | 749,000 | 743,000 | 745,000 | 635 |
| 2010/09/15 | 746,000 | 752,000 | 744,000 | 744,000 | 996 |
| 2010/09/14 | 748,000 | 750,000 | 744,000 | 745,000 | 989 |
| 2010/09/13 | 748,000 | 755,000 | 748,000 | 749,000 | 740 |
| 2010/09/10 | 749,000 | 751,000 | 746,000 | 747,000 | 795 |
| 2010/09/09 | 755,000 | 755,000 | 744,000 | 749,000 | 677 |
| 2010/09/08 | 753,000 | 754,000 | 746,000 | 749,000 | 923 |
| 2010/09/07 | 746,000 | 753,000 | 745,000 | 753,000 | 1,075 |
| 2010/09/06 | 750,000 | 754,000 | 744,000 | 746,000 | 1,649 |
| 2010/09/03 | 769,000 | 771,000 | 756,000 | 756,000 | 964 |
| 2010/09/02 | 758,000 | 779,000 | 758,000 | 773,000 | 1,951 |
| 2010/09/01 | 748,000 | 757,000 | 747,000 | 757,000 | 1,544 |
| 2010/08/31 | 742,000 | 748,000 | 742,000 | 746,000 | 810 |
| 2010/08/30 | 749,000 | 751,000 | 741,000 | 745,000 | 579 |
| 2010/08/27 | 734,000 | 745,000 | 732,000 | 744,000 | 1,020 |
| 2010/08/26 | 751,000 | 752,000 | 734,000 | 740,000 | 978 |
| 2010/08/25 | 748,000 | 754,000 | 743,000 | 751,000 | 836 |
| 2010/08/24 | 740,000 | 747,000 | 739,000 | 747,000 | 633 |
| 2010/08/23 | 740,000 | 743,000 | 738,000 | 741,000 | 769 |
| 2010/08/20 | 749,000 | 750,000 | 744,000 | 748,000 | 580 |
| 2010/08/19 | 757,000 | 757,000 | 750,000 | 754,000 | 991 |
| 2010/08/18 | 760,000 | 761,000 | 754,000 | 757,000 | 406 |
| 2010/08/17 | 755,000 | 759,000 | 753,000 | 759,000 | 640 |
| 2010/08/16 | 744,000 | 758,000 | 741,000 | 754,000 | 585 |
| 2010/08/13 | 743,000 | 752,000 | 743,000 | 744,000 | 689 |
| 2010/08/12 | 742,000 | 746,000 | 739,000 | 746,000 | 933 |
| 2010/08/11 | 746,000 | 753,000 | 744,000 | 748,000 | 1,136 |
| 2010/08/10 | 757,000 | 758,000 | 746,000 | 747,000 | 873 |
| 2010/08/09 | 760,000 | 761,000 | 752,000 | 760,000 | 948 |
| 2010/08/06 | 757,000 | 768,000 | 750,000 | 768,000 | 1,140 |
| 2010/08/05 | 770,000 | 770,000 | 753,000 | 759,000 | 1,197 |
| 2010/08/04 | 766,000 | 767,000 | 760,000 | 761,000 | 917 |
| 2010/08/03 | 800,000 | 800,000 | 763,000 | 766,000 | 1,952 |
| 2010/08/02 | 780,000 | 797,000 | 775,000 | 797,000 | 1,909 |
| 2010/07/30 | 780,000 | 780,000 | 763,000 | 765,000 | 973 |
| 2010/07/29 | 777,000 | 783,000 | 769,000 | 778,000 | 865 |
| 2010/07/28 | 789,000 | 791,000 | 779,000 | 783,000 | 681 |
| 2010/07/27 | 783,000 | 792,000 | 782,000 | 790,000 | 1,056 |
| 2010/07/26 | 775,000 | 788,000 | 770,000 | 782,000 | 789 |
| 2010/07/23 | 774,000 | 783,000 | 768,000 | 773,000 | 1,300 |
| 2010/07/22 | 758,000 | 763,000 | 755,000 | 763,000 | 421 |
| 2010/07/21 | 755,000 | 766,000 | 754,000 | 763,000 | 793 |
| 2010/07/20 | 753,000 | 758,000 | 748,000 | 753,000 | 792 |
| 2010/07/16 | 743,000 | 753,000 | 741,000 | 752,000 | 661 |
| 2010/07/15 | 746,000 | 749,000 | 740,000 | 743,000 | 700 |
| 2010/07/14 | 747,000 | 751,000 | 739,000 | 747,000 | 655 |
| 2010/07/13 | 747,000 | 747,000 | 740,000 | 746,000 | 577 |
| 2010/07/12 | 751,000 | 753,000 | 746,000 | 747,000 | 333 |
| 2010/07/09 | 751,000 | 757,000 | 744,000 | 755,000 | 699 |
| 2010/07/08 | 759,000 | 759,000 | 749,000 | 756,000 | 773 |
| 2010/07/07 | 745,000 | 756,000 | 744,000 | 751,000 | 935 |
| 2010/07/06 | 741,000 | 744,000 | 728,000 | 744,000 | 660 |
| 2010/07/05 | 740,000 | 747,000 | 736,000 | 747,000 | 417 |
| 2010/07/02 | 740,000 | 744,000 | 736,000 | 742,000 | 1,094 |
| 2010/07/01 | 724,000 | 737,000 | 722,000 | 734,000 | 1,391 |
| 2010/06/30 | 722,000 | 726,000 | 718,000 | 725,000 | 1,619 |
| 2010/06/29 | 741,000 | 741,000 | 729,000 | 733,000 | 1,397 |
| 2010/06/28 | 746,000 | 749,000 | 733,000 | 740,000 | 979 |
| 2010/06/25 | 743,000 | 752,000 | 742,000 | 745,000 | 1,191 |
| 2010/06/24 | 744,000 | 754,000 | 742,000 | 750,000 | 981 |
| 2010/06/23 | 739,000 | 744,000 | 739,000 | 743,000 | 804 |
| 2010/06/22 | 749,000 | 749,000 | 740,000 | 747,000 | 1,038 |
| 2010/06/21 | 755,000 | 755,000 | 749,000 | 751,000 | 987 |
| 2010/06/18 | 767,000 | 767,000 | 753,000 | 755,000 | 662 |
| 2010/06/17 | 765,000 | 772,000 | 762,000 | 767,000 | 728 |
| 2010/06/16 | 764,000 | 773,000 | 761,000 | 764,000 | 694 |
| 2010/06/15 | 760,000 | 766,000 | 755,000 | 755,000 | 646 |
| 2010/06/14 | 762,000 | 768,000 | 752,000 | 760,000 | 493 |
| 2010/06/11 | 751,000 | 762,000 | 749,000 | 762,000 | 1,201 |
| 2010/06/10 | 737,000 | 743,000 | 733,000 | 739,000 | 555 |
| 2010/06/09 | 737,000 | 742,000 | 731,000 | 731,000 | 970 |
| 2010/06/08 | 738,000 | 746,000 | 734,000 | 744,000 | 863 |
| 2010/06/07 | 747,000 | 748,000 | 735,000 | 742,000 | 1,295 |
| 2010/06/04 | 754,000 | 760,000 | 750,000 | 760,000 | 1,183 |
| 2010/06/03 | 755,000 | 758,000 | 750,000 | 755,000 | 771 |
| 2010/06/02 | 746,000 | 754,000 | 742,000 | 749,000 | 1,095 |
| 2010/06/01 | 747,000 | 767,000 | 744,000 | 753,000 | 1,307 |
| 2010/05/31 | 745,000 | 750,000 | 738,000 | 738,000 | 1,220 |
| 2010/05/28 | 750,000 | 757,000 | 746,000 | 746,000 | 1,437 |
| 2010/05/27 | 743,000 | 751,000 | 726,000 | 749,000 | 1,297 |
| 2010/05/26 | 730,000 | 745,000 | 726,000 | 745,000 | 1,512 |
| 2010/05/25 | 746,000 | 751,000 | 724,000 | 725,000 | 1,746 |
| 2010/05/24 | 759,000 | 765,000 | 748,000 | 748,000 | 1,167 |
| 2010/05/21 | 763,000 | 764,000 | 754,000 | 763,000 | 2,122 |
| 2010/05/20 | 778,000 | 783,000 | 765,000 | 765,000 | 1,085 |
| 2010/05/19 | 789,000 | 793,000 | 773,000 | 778,000 | 1,389 |
| 2010/05/18 | 802,000 | 816,000 | 784,000 | 787,000 | 2,822 |
| 2010/05/17 | 828,000 | 837,000 | 821,000 | 830,000 | 1,548 |
| 2010/05/14 | 823,000 | 834,000 | 820,000 | 830,000 | 1,254 |
| 2010/05/13 | 808,000 | 832,000 | 808,000 | 825,000 | 2,829 |
| 2010/05/12 | 795,000 | 810,000 | 790,000 | 804,000 | 2,430 |
| 2010/05/11 | 804,000 | 812,000 | 787,000 | 794,000 | 2,379 |
| 2010/05/10 | 798,000 | 807,000 | 790,000 | 801,000 | 2,716 |
| 2010/05/07 | 770,000 | 798,000 | 766,000 | 797,000 | 2,387 |
| 2010/05/06 | 784,000 | 791,000 | 771,000 | 783,000 | 2,260 |
| 2010/04/30 | 777,000 | 785,000 | 772,000 | 785,000 | 2,044 |
| 2010/04/28 | 763,000 | 773,000 | 763,000 | 765,000 | 919 |
| 2010/04/27 | 770,000 | 770,000 | 764,000 | 770,000 | 994 |
| 2010/04/26 | 752,000 | 771,000 | 752,000 | 771,000 | 1,242 |
| 2010/04/23 | 766,000 | 770,000 | 752,000 | 753,000 | 2,099 |
| 2010/04/22 | 764,000 | 771,000 | 760,000 | 766,000 | 719 |
| 2010/04/21 | 762,000 | 766,000 | 757,000 | 765,000 | 809 |
| 2010/04/20 | 759,000 | 762,000 | 756,000 | 759,000 | 981 |
| 2010/04/19 | 769,000 | 769,000 | 756,000 | 757,000 | 1,020 |
| 2010/04/16 | 782,000 | 784,000 | 767,000 | 772,000 | 1,863 |
| 2010/04/15 | 781,000 | 793,000 | 780,000 | 782,000 | 1,860 |
| 2010/04/14 | 775,000 | 779,000 | 773,000 | 778,000 | 1,040 |
| 2010/04/13 | 776,000 | 778,000 | 772,000 | 773,000 | 742 |
| 2010/04/12 | 777,000 | 787,000 | 773,000 | 782,000 | 827 |
| 2010/04/09 | 782,000 | 782,000 | 768,000 | 777,000 | 1,494 |
| 2010/04/08 | 775,000 | 782,000 | 770,000 | 782,000 | 1,332 |
| 2010/04/07 | 780,000 | 781,000 | 767,000 | 775,000 | 1,292 |
| 2010/04/06 | 785,000 | 786,000 | 773,000 | 783,000 | 761 |
| 2010/04/05 | 785,000 | 792,000 | 782,000 | 785,000 | 587 |
| 2010/04/02 | 790,000 | 792,000 | 784,000 | 786,000 | 862 |
| 2010/04/01 | 785,000 | 792,000 | 778,000 | 787,000 | 1,695 |
| 2010/03/31 | 791,000 | 802,000 | 790,000 | 797,000 | 1,578 |
| 2010/03/30 | 777,000 | 793,000 | 777,000 | 793,000 | 1,588 |
| 2010/03/29 | 777,000 | 787,000 | 773,000 | 785,000 | 1,025 |
| 2010/03/26 | 783,000 | 790,000 | 781,000 | 790,000 | 1,458 |
| 2010/03/25 | 777,000 | 786,000 | 774,000 | 783,000 | 1,110 |
| 2010/03/24 | 781,000 | 784,000 | 774,000 | 775,000 | 1,421 |
| 2010/03/23 | 786,000 | 789,000 | 779,000 | 788,000 | 1,343 |
| 2010/03/19 | 784,000 | 788,000 | 780,000 | 783,000 | 1,058 |
| 2010/03/18 | 795,000 | 795,000 | 786,000 | 787,000 | 1,106 |
| 2010/03/17 | 785,000 | 800,000 | 785,000 | 789,000 | 2,446 |
| 2010/03/16 | 778,000 | 791,000 | 777,000 | 789,000 | 1,686 |
| 2010/03/15 | 783,000 | 787,000 | 777,000 | 777,000 | 1,215 |
| 2010/03/12 | 776,000 | 782,000 | 771,000 | 782,000 | 1,076 |
| 2010/03/11 | 761,000 | 775,000 | 760,000 | 775,000 | 1,147 |
| 2010/03/10 | 767,000 | 770,000 | 763,000 | 766,000 | 765 |
| 2010/03/09 | 772,000 | 772,000 | 763,000 | 767,000 | 726 |
| 2010/03/08 | 770,000 | 773,000 | 765,000 | 770,000 | 1,251 |
| 2010/03/05 | 760,000 | 769,000 | 755,000 | 764,000 | 1,647 |
| 2010/03/04 | 767,000 | 768,000 | 752,000 | 753,000 | 1,467 |
| 2010/03/03 | 764,000 | 766,000 | 757,000 | 765,000 | 914 |
| 2010/03/02 | 771,000 | 772,000 | 760,000 | 764,000 | 1,058 |
| 2010/03/01 | 771,000 | 771,000 | 765,000 | 768,000 | 1,076 |
| 2010/02/26 | 767,000 | 768,000 | 758,000 | 767,000 | 1,421 |
| 2010/02/25 | 774,000 | 777,000 | 763,000 | 765,000 | 1,030 |
| 2010/02/24 | 774,000 | 777,000 | 770,000 | 773,000 | 1,025 |
| 2010/02/23 | 774,000 | 781,000 | 770,000 | 778,000 | 605 |
| 2010/02/22 | 777,000 | 778,000 | 769,000 | 776,000 | 1,428 |
| 2010/02/19 | 772,000 | 772,000 | 757,000 | 768,000 | 1,363 |
| 2010/02/18 | 770,000 | 777,000 | 768,000 | 768,000 | 1,086 |
| 2010/02/17 | 755,000 | 776,000 | 753,000 | 776,000 | 2,427 |
| 2010/02/16 | 745,000 | 750,000 | 739,000 | 743,000 | 848 |
| 2010/02/15 | 744,000 | 746,000 | 733,000 | 743,000 | 924 |
| 2010/02/12 | 740,000 | 748,000 | 737,000 | 739,000 | 855 |
| 2010/02/10 | 727,000 | 747,000 | 723,000 | 745,000 | 1,739 |
| 2010/02/09 | 746,000 | 748,000 | 716,000 | 716,000 | 2,129 |
| 2010/02/08 | 752,000 | 766,000 | 749,000 | 749,000 | 992 |
| 2010/02/05 | 766,000 | 766,000 | 752,000 | 760,000 | 1,734 |
| 2010/02/04 | 767,000 | 771,000 | 764,000 | 769,000 | 609 |
| 2010/02/03 | 768,000 | 772,000 | 763,000 | 769,000 | 776 |
| 2010/02/02 | 763,000 | 769,000 | 760,000 | 767,000 | 1,248 |
| 2010/02/01 | 763,000 | 764,000 | 756,000 | 762,000 | 1,242 |
| 2010/01/29 | 745,000 | 757,000 | 745,000 | 757,000 | 1,253 |
| 2010/01/28 | 740,000 | 753,000 | 737,000 | 745,000 | 1,244 |
| 2010/01/27 | 730,000 | 754,000 | 730,000 | 738,000 | 2,056 |
| 2010/01/26 | 769,000 | 772,000 | 754,000 | 755,000 | 1,744 |
| 2010/01/25 | 755,000 | 770,000 | 754,000 | 766,000 | 1,423 |
| 2010/01/22 | 760,000 | 768,000 | 757,000 | 768,000 | 2,131 |
| 2010/01/21 | 755,000 | 765,000 | 751,000 | 761,000 | 1,777 |
| 2010/01/20 | 747,000 | 756,000 | 743,000 | 756,000 | 1,416 |
| 2010/01/19 | 747,000 | 751,000 | 737,000 | 746,000 | 1,198 |
| 2010/01/18 | 743,000 | 747,000 | 736,000 | 747,000 | 1,059 |
| 2010/01/15 | 725,000 | 742,000 | 719,000 | 741,000 | 2,454 |
| 2010/01/14 | 722,000 | 736,000 | 722,000 | 723,000 | 1,790 |
| 2010/01/13 | 718,000 | 727,000 | 716,000 | 723,000 | 1,461 |
| 2010/01/12 | 707,000 | 729,000 | 704,000 | 729,000 | 2,494 |
| 2010/01/08 | 702,000 | 705,000 | 698,000 | 703,000 | 1,491 |
| 2010/01/07 | 700,000 | 705,000 | 695,000 | 702,000 | 1,637 |
| 2010/01/06 | 700,000 | 715,000 | 695,000 | 701,000 | 2,335 |
| 2010/01/05 | 698,000 | 698,000 | 691,000 | 695,000 | 2,166 |
| 2010/01/04 | 688,000 | 694,000 | 684,000 | 694,000 | 1,149 |