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 |
|---|---|---|---|---|---|
| 2012/12/28 | 844,000 | 851,000 | 843,000 | 850,000 | 1,550 |
| 2012/12/27 | 850,000 | 850,000 | 842,000 | 843,000 | 878 |
| 2012/12/26 | 845,000 | 849,000 | 842,000 | 845,000 | 1,155 |
| 2012/12/25 | 836,000 | 843,000 | 835,000 | 842,000 | 1,238 |
| 2012/12/21 | 827,000 | 838,000 | 826,000 | 835,000 | 2,623 |
| 2012/12/20 | 814,000 | 827,000 | 813,000 | 827,000 | 2,771 |
| 2012/12/19 | 812,000 | 814,000 | 809,000 | 811,000 | 1,358 |
| 2012/12/18 | 809,000 | 811,000 | 808,000 | 809,000 | 931 |
| 2012/12/17 | 809,000 | 810,000 | 803,000 | 809,000 | 1,069 |
| 2012/12/14 | 803,000 | 808,000 | 801,000 | 807,000 | 1,671 |
| 2012/12/13 | 805,000 | 805,000 | 799,000 | 801,000 | 1,675 |
| 2012/12/12 | 806,000 | 807,000 | 796,000 | 807,000 | 1,692 |
| 2012/12/11 | 803,000 | 804,000 | 798,000 | 804,000 | 1,197 |
| 2012/12/10 | 804,000 | 806,000 | 800,000 | 804,000 | 876 |
| 2012/12/07 | 806,000 | 808,000 | 801,000 | 808,000 | 1,330 |
| 2012/12/06 | 805,000 | 806,000 | 801,000 | 806,000 | 993 |
| 2012/12/05 | 805,000 | 808,000 | 799,000 | 808,000 | 803 |
| 2012/12/04 | 808,000 | 808,000 | 801,000 | 803,000 | 983 |
| 2012/12/03 | 813,000 | 814,000 | 806,000 | 806,000 | 1,519 |
| 2012/11/30 | 799,000 | 810,000 | 792,000 | 810,000 | 3,158 |
| 2012/11/29 | 797,000 | 798,000 | 786,000 | 793,000 | 1,902 |
| 2012/11/28 | 805,000 | 805,000 | 791,000 | 797,000 | 2,172 |
| 2012/11/27 | 809,000 | 810,000 | 806,000 | 806,000 | 826 |
| 2012/11/26 | 813,000 | 813,000 | 802,000 | 810,000 | 1,218 |
| 2012/11/22 | 808,000 | 810,000 | 806,000 | 810,000 | 621 |
| 2012/11/21 | 806,000 | 812,000 | 804,000 | 809,000 | 1,426 |
| 2012/11/20 | 804,000 | 806,000 | 802,000 | 806,000 | 870 |
| 2012/11/19 | 804,000 | 808,000 | 802,000 | 804,000 | 1,129 |
| 2012/11/16 | 803,000 | 807,000 | 798,000 | 802,000 | 1,703 |
| 2012/11/15 | 794,000 | 803,000 | 794,000 | 802,000 | 1,271 |
| 2012/11/14 | 788,000 | 796,000 | 784,000 | 796,000 | 1,145 |
| 2012/11/13 | 788,000 | 789,000 | 782,000 | 784,000 | 1,071 |
| 2012/11/12 | 793,000 | 793,000 | 782,000 | 785,000 | 1,278 |
| 2012/11/09 | 794,000 | 796,000 | 789,000 | 793,000 | 1,433 |
| 2012/11/08 | 806,000 | 806,000 | 795,000 | 800,000 | 1,641 |
| 2012/11/07 | 802,000 | 810,000 | 799,000 | 807,000 | 2,120 |
| 2012/11/06 | 797,000 | 803,000 | 795,000 | 799,000 | 2,192 |
| 2012/11/05 | 795,000 | 802,000 | 795,000 | 797,000 | 2,415 |
| 2012/11/02 | 796,000 | 800,000 | 795,000 | 798,000 | 1,721 |
| 2012/11/01 | 799,000 | 803,000 | 789,000 | 795,000 | 3,405 |
| 2012/10/31 | 793,000 | 799,000 | 784,000 | 799,000 | 3,840 |
| 2012/10/30 | 800,000 | 804,000 | 790,000 | 796,000 | 12,919 |
| 2012/10/29 | 793,000 | 814,000 | 792,000 | 814,000 | 5,628 |
| 2012/10/26 | 799,000 | 799,000 | 791,000 | 795,000 | 2,913 |
| 2012/10/25 | 793,000 | 799,000 | 791,000 | 799,000 | 2,532 |
| 2012/10/24 | 790,000 | 800,000 | 790,000 | 796,000 | 3,488 |
| 2012/10/23 | 790,000 | 793,000 | 782,000 | 793,000 | 6,962 |
| 2012/10/22 | 764,000 | 770,000 | 763,000 | 766,000 | 2,839 |
| 2012/10/19 | 770,000 | 772,000 | 768,000 | 770,000 | 2,057 |
| 2012/10/18 | 774,000 | 775,000 | 769,000 | 771,000 | 1,196 |
| 2012/10/17 | 770,000 | 774,000 | 767,000 | 770,000 | 1,207 |
| 2012/10/16 | 768,000 | 771,000 | 767,000 | 768,000 | 899 |
| 2012/10/15 | 768,000 | 774,000 | 765,000 | 766,000 | 2,372 |
| 2012/10/12 | 778,000 | 781,000 | 774,000 | 778,000 | 1,001 |
| 2012/10/11 | 777,000 | 782,000 | 773,000 | 778,000 | 1,978 |
| 2012/10/10 | 767,000 | 777,000 | 766,000 | 777,000 | 2,236 |
| 2012/10/09 | 778,000 | 779,000 | 761,000 | 765,000 | 1,902 |
| 2012/10/05 | 774,000 | 782,000 | 769,000 | 776,000 | 1,825 |
| 2012/10/04 | 770,000 | 777,000 | 767,000 | 774,000 | 1,843 |
| 2012/10/03 | 774,000 | 774,000 | 761,000 | 767,000 | 2,378 |
| 2012/10/02 | 782,000 | 782,000 | 774,000 | 774,000 | 1,436 |
| 2012/10/01 | 786,000 | 795,000 | 774,000 | 780,000 | 2,537 |
| 2012/09/28 | 789,000 | 792,000 | 777,000 | 786,000 | 2,630 |
| 2012/09/27 | 774,000 | 787,000 | 773,000 | 787,000 | 1,613 |
| 2012/09/26 | 769,000 | 784,000 | 767,000 | 772,000 | 1,858 |
| 2012/09/25 | 781,000 | 791,000 | 781,000 | 785,000 | 2,114 |
| 2012/09/24 | 786,000 | 790,000 | 784,000 | 786,000 | 1,375 |
| 2012/09/21 | 797,000 | 797,000 | 787,000 | 787,000 | 1,680 |
| 2012/09/20 | 785,000 | 798,000 | 775,000 | 798,000 | 2,322 |
| 2012/09/19 | 795,000 | 799,000 | 788,000 | 792,000 | 1,776 |
| 2012/09/18 | 790,000 | 793,000 | 784,000 | 790,000 | 1,246 |
| 2012/09/14 | 786,000 | 790,000 | 783,000 | 790,000 | 1,459 |
| 2012/09/13 | 773,000 | 787,000 | 771,000 | 787,000 | 1,334 |
| 2012/09/12 | 778,000 | 781,000 | 777,000 | 777,000 | 1,044 |
| 2012/09/11 | 776,000 | 778,000 | 774,000 | 778,000 | 1,354 |
| 2012/09/10 | 770,000 | 777,000 | 768,000 | 777,000 | 825 |
| 2012/09/07 | 774,000 | 776,000 | 769,000 | 776,000 | 1,928 |
| 2012/09/06 | 768,000 | 770,000 | 763,000 | 768,000 | 998 |
| 2012/09/05 | 766,000 | 769,000 | 761,000 | 763,000 | 1,372 |
| 2012/09/04 | 765,000 | 767,000 | 760,000 | 764,000 | 983 |
| 2012/09/03 | 769,000 | 769,000 | 763,000 | 765,000 | 1,216 |
| 2012/08/31 | 767,000 | 768,000 | 759,000 | 764,000 | 1,493 |
| 2012/08/30 | 771,000 | 773,000 | 759,000 | 768,000 | 1,589 |
| 2012/08/29 | 773,000 | 774,000 | 769,000 | 773,000 | 898 |
| 2012/08/28 | 766,000 | 774,000 | 761,000 | 774,000 | 1,259 |
| 2012/08/27 | 765,000 | 775,000 | 763,000 | 768,000 | 2,423 |
| 2012/08/24 | 758,000 | 766,000 | 755,000 | 764,000 | 1,568 |
| 2012/08/23 | 759,000 | 765,000 | 756,000 | 758,000 | 1,300 |
| 2012/08/22 | 751,000 | 759,000 | 748,000 | 759,000 | 1,109 |
| 2012/08/21 | 747,000 | 753,000 | 747,000 | 750,000 | 602 |
| 2012/08/20 | 747,000 | 752,000 | 746,000 | 746,000 | 705 |
| 2012/08/17 | 742,000 | 752,000 | 742,000 | 747,000 | 1,636 |
| 2012/08/16 | 752,000 | 756,000 | 739,000 | 741,000 | 1,574 |
| 2012/08/15 | 753,000 | 760,000 | 750,000 | 752,000 | 1,215 |
| 2012/08/14 | 748,000 | 758,000 | 748,000 | 753,000 | 914 |
| 2012/08/13 | 752,000 | 755,000 | 745,000 | 745,000 | 863 |
| 2012/08/10 | 751,000 | 751,000 | 743,000 | 749,000 | 1,109 |
| 2012/08/09 | 751,000 | 757,000 | 745,000 | 747,000 | 1,248 |
| 2012/08/08 | 763,000 | 763,000 | 749,000 | 751,000 | 1,177 |
| 2012/08/07 | 753,000 | 760,000 | 750,000 | 760,000 | 579 |
| 2012/08/06 | 755,000 | 764,000 | 752,000 | 756,000 | 1,471 |
| 2012/08/03 | 744,000 | 751,000 | 742,000 | 749,000 | 1,140 |
| 2012/08/02 | 744,000 | 746,000 | 742,000 | 744,000 | 1,481 |
| 2012/08/01 | 739,000 | 745,000 | 737,000 | 738,000 | 1,302 |
| 2012/07/31 | 731,000 | 740,000 | 730,000 | 740,000 | 1,309 |
| 2012/07/30 | 744,000 | 745,000 | 733,000 | 734,000 | 1,213 |
| 2012/07/27 | 734,000 | 741,000 | 730,000 | 739,000 | 1,045 |
| 2012/07/26 | 728,000 | 734,000 | 726,000 | 729,000 | 1,144 |
| 2012/07/25 | 719,000 | 725,000 | 719,000 | 724,000 | 832 |
| 2012/07/24 | 719,000 | 726,000 | 714,000 | 723,000 | 1,020 |
| 2012/07/23 | 723,000 | 727,000 | 718,000 | 719,000 | 743 |
| 2012/07/20 | 722,000 | 723,000 | 715,000 | 723,000 | 864 |
| 2012/07/19 | 731,000 | 731,000 | 720,000 | 720,000 | 794 |
| 2012/07/18 | 734,000 | 736,000 | 725,000 | 728,000 | 1,086 |
| 2012/07/17 | 726,000 | 730,000 | 722,000 | 724,000 | 1,000 |
| 2012/07/13 | 712,000 | 727,000 | 712,000 | 722,000 | 1,424 |
| 2012/07/12 | 714,000 | 716,000 | 706,000 | 708,000 | 616 |
| 2012/07/11 | 710,000 | 715,000 | 708,000 | 710,000 | 1,014 |
| 2012/07/10 | 713,000 | 716,000 | 707,000 | 707,000 | 964 |
| 2012/07/09 | 725,000 | 727,000 | 712,000 | 713,000 | 1,140 |
| 2012/07/06 | 727,000 | 729,000 | 719,000 | 729,000 | 1,283 |
| 2012/07/05 | 737,000 | 737,000 | 726,000 | 732,000 | 1,015 |
| 2012/07/04 | 747,000 | 747,000 | 731,000 | 737,000 | 1,215 |
| 2012/07/03 | 744,000 | 747,000 | 739,000 | 743,000 | 1,311 |
| 2012/07/02 | 746,000 | 746,000 | 739,000 | 746,000 | 1,309 |
| 2012/06/29 | 737,000 | 743,000 | 731,000 | 731,000 | 2,707 |
| 2012/06/28 | 725,000 | 738,000 | 724,000 | 732,000 | 1,998 |
| 2012/06/27 | 712,000 | 725,000 | 712,000 | 719,000 | 984 |
| 2012/06/26 | 709,000 | 725,000 | 709,000 | 714,000 | 2,058 |
| 2012/06/25 | 715,000 | 719,000 | 709,000 | 719,000 | 1,879 |
| 2012/06/22 | 707,000 | 712,000 | 705,000 | 712,000 | 872 |
| 2012/06/21 | 707,000 | 712,000 | 705,000 | 711,000 | 866 |
| 2012/06/20 | 701,000 | 711,000 | 701,000 | 707,000 | 1,577 |
| 2012/06/19 | 689,000 | 703,000 | 687,000 | 693,000 | 1,045 |
| 2012/06/18 | 690,000 | 698,000 | 685,000 | 689,000 | 1,108 |
| 2012/06/15 | 680,000 | 686,000 | 676,000 | 677,000 | 1,756 |
| 2012/06/14 | 685,000 | 688,000 | 683,000 | 684,000 | 998 |
| 2012/06/13 | 687,000 | 687,000 | 681,000 | 685,000 | 633 |
| 2012/06/12 | 676,000 | 687,000 | 676,000 | 683,000 | 1,004 |
| 2012/06/11 | 686,000 | 688,000 | 679,000 | 679,000 | 950 |
| 2012/06/08 | 682,000 | 686,000 | 677,000 | 684,000 | 1,080 |
| 2012/06/07 | 683,000 | 692,000 | 683,000 | 684,000 | 1,277 |
| 2012/06/06 | 675,000 | 688,000 | 671,000 | 675,000 | 2,322 |
| 2012/06/05 | 670,000 | 673,000 | 662,000 | 670,000 | 1,357 |
| 2012/06/04 | 675,000 | 675,000 | 655,000 | 666,000 | 2,143 |
| 2012/06/01 | 684,000 | 693,000 | 669,000 | 681,000 | 1,299 |
| 2012/05/31 | 673,000 | 692,000 | 672,000 | 692,000 | 2,681 |
| 2012/05/30 | 680,000 | 687,000 | 677,000 | 677,000 | 1,244 |
| 2012/05/29 | 664,000 | 681,000 | 661,000 | 679,000 | 1,371 |
| 2012/05/28 | 656,000 | 664,000 | 652,000 | 661,000 | 827 |
| 2012/05/25 | 669,000 | 672,000 | 658,000 | 660,000 | 1,876 |
| 2012/05/24 | 657,000 | 665,000 | 657,000 | 661,000 | 814 |
| 2012/05/23 | 662,000 | 674,000 | 659,000 | 659,000 | 1,283 |
| 2012/05/22 | 681,000 | 682,000 | 672,000 | 672,000 | 671 |
| 2012/05/21 | 678,000 | 684,000 | 671,000 | 675,000 | 741 |
| 2012/05/18 | 691,000 | 692,000 | 671,000 | 678,000 | 2,014 |
| 2012/05/17 | 705,000 | 705,000 | 693,000 | 697,000 | 1,032 |
| 2012/05/16 | 699,000 | 703,000 | 695,000 | 698,000 | 1,137 |
| 2012/05/15 | 706,000 | 706,000 | 693,000 | 703,000 | 1,366 |
| 2012/05/14 | 700,000 | 707,000 | 699,000 | 706,000 | 982 |
| 2012/05/11 | 713,000 | 713,000 | 692,000 | 696,000 | 1,651 |
| 2012/05/10 | 713,000 | 721,000 | 710,000 | 710,000 | 1,429 |
| 2012/05/09 | 710,000 | 714,000 | 708,000 | 714,000 | 1,514 |
| 2012/05/08 | 709,000 | 711,000 | 703,000 | 707,000 | 1,232 |
| 2012/05/07 | 704,000 | 712,000 | 702,000 | 712,000 | 1,574 |
| 2012/05/02 | 716,000 | 720,000 | 710,000 | 718,000 | 1,440 |
| 2012/05/01 | 711,000 | 716,000 | 705,000 | 712,000 | 1,879 |
| 2012/04/27 | 713,000 | 722,000 | 708,000 | 708,000 | 1,332 |
| 2012/04/26 | 714,000 | 719,000 | 707,000 | 707,000 | 1,501 |
| 2012/04/25 | 713,000 | 725,000 | 713,000 | 713,000 | 1,379 |
| 2012/04/24 | 718,000 | 719,000 | 708,000 | 711,000 | 1,069 |
| 2012/04/23 | 726,000 | 727,000 | 711,000 | 714,000 | 1,056 |
| 2012/04/20 | 715,000 | 720,000 | 709,000 | 716,000 | 1,886 |
| 2012/04/19 | 717,000 | 728,000 | 714,000 | 716,000 | 1,535 |
| 2012/04/18 | 706,000 | 716,000 | 706,000 | 713,000 | 1,383 |
| 2012/04/17 | 712,000 | 714,000 | 700,000 | 701,000 | 1,048 |
| 2012/04/16 | 706,000 | 717,000 | 705,000 | 712,000 | 775 |
| 2012/04/13 | 709,000 | 718,000 | 707,000 | 711,000 | 1,102 |
| 2012/04/12 | 719,000 | 719,000 | 704,000 | 705,000 | 934 |
| 2012/04/11 | 706,000 | 716,000 | 705,000 | 713,000 | 1,754 |
| 2012/04/10 | 716,000 | 720,000 | 707,000 | 711,000 | 1,605 |
| 2012/04/09 | 710,000 | 721,000 | 710,000 | 712,000 | 1,065 |
| 2012/04/06 | 704,000 | 717,000 | 704,000 | 715,000 | 709 |
| 2012/04/05 | 710,000 | 723,000 | 710,000 | 712,000 | 1,498 |
| 2012/04/04 | 736,000 | 736,000 | 717,000 | 719,000 | 1,067 |
| 2012/04/03 | 745,000 | 748,000 | 729,000 | 732,000 | 1,545 |
| 2012/04/02 | 726,000 | 740,000 | 726,000 | 740,000 | 1,770 |
| 2012/03/30 | 734,000 | 734,000 | 718,000 | 729,000 | 2,614 |
| 2012/03/29 | 721,000 | 737,000 | 721,000 | 734,000 | 2,065 |
| 2012/03/28 | 730,000 | 732,000 | 721,000 | 725,000 | 2,372 |
| 2012/03/27 | 749,000 | 754,000 | 746,000 | 748,000 | 1,652 |
| 2012/03/26 | 738,000 | 746,000 | 735,000 | 740,000 | 1,784 |
| 2012/03/23 | 739,000 | 743,000 | 730,000 | 733,000 | 2,182 |
| 2012/03/22 | 753,000 | 762,000 | 736,000 | 740,000 | 2,577 |
| 2012/03/21 | 776,000 | 776,000 | 750,000 | 753,000 | 3,498 |
| 2012/03/19 | 777,000 | 779,000 | 769,000 | 773,000 | 1,740 |
| 2012/03/16 | 773,000 | 774,000 | 765,000 | 774,000 | 2,115 |
| 2012/03/15 | 758,000 | 773,000 | 755,000 | 773,000 | 2,642 |
| 2012/03/14 | 759,000 | 760,000 | 751,000 | 758,000 | 2,664 |
| 2012/03/13 | 760,000 | 762,000 | 744,000 | 751,000 | 2,246 |
| 2012/03/12 | 768,000 | 768,000 | 753,000 | 758,000 | 1,382 |
| 2012/03/09 | 763,000 | 769,000 | 755,000 | 762,000 | 2,397 |
| 2012/03/08 | 737,000 | 762,000 | 736,000 | 762,000 | 3,329 |
| 2012/03/07 | 727,000 | 735,000 | 726,000 | 735,000 | 2,487 |
| 2012/03/06 | 735,000 | 737,000 | 728,000 | 735,000 | 3,014 |
| 2012/03/05 | 738,000 | 741,000 | 731,000 | 735,000 | 2,535 |
| 2012/03/02 | 722,000 | 735,000 | 721,000 | 734,000 | 4,670 |
| 2012/03/01 | 715,000 | 719,000 | 712,000 | 717,000 | 4,381 |
| 2012/02/29 | 700,000 | 718,000 | 698,000 | 718,000 | 23,146 |
| 2012/02/28 | 698,000 | 713,000 | 696,000 | 708,000 | 6,411 |
| 2012/02/27 | 712,000 | 718,000 | 706,000 | 706,000 | 4,329 |
| 2012/02/24 | 691,000 | 711,000 | 691,000 | 710,000 | 5,434 |
| 2012/02/23 | 684,000 | 691,000 | 683,000 | 688,000 | 3,263 |
| 2012/02/22 | 687,000 | 688,000 | 681,000 | 687,000 | 6,179 |
| 2012/02/21 | 691,000 | 696,000 | 683,000 | 690,000 | 3,644 |
| 2012/02/20 | 689,000 | 699,000 | 689,000 | 697,000 | 1,618 |
| 2012/02/17 | 678,000 | 691,000 | 673,000 | 685,000 | 2,080 |
| 2012/02/16 | 665,000 | 674,000 | 661,000 | 674,000 | 1,076 |
| 2012/02/15 | 651,000 | 670,000 | 650,000 | 670,000 | 1,829 |
| 2012/02/14 | 659,000 | 660,000 | 647,000 | 651,000 | 2,568 |
| 2012/02/13 | 661,000 | 666,000 | 660,000 | 665,000 | 772 |
| 2012/02/10 | 674,000 | 674,000 | 661,000 | 666,000 | 1,457 |
| 2012/02/09 | 671,000 | 672,000 | 662,000 | 672,000 | 1,059 |
| 2012/02/08 | 677,000 | 677,000 | 666,000 | 672,000 | 867 |
| 2012/02/07 | 666,000 | 674,000 | 662,000 | 674,000 | 844 |
| 2012/02/06 | 672,000 | 679,000 | 660,000 | 665,000 | 1,092 |
| 2012/02/03 | 666,000 | 674,000 | 662,000 | 667,000 | 1,050 |
| 2012/02/02 | 659,000 | 668,000 | 653,000 | 665,000 | 1,068 |
| 2012/02/01 | 663,000 | 665,000 | 653,000 | 663,000 | 1,124 |
| 2012/01/31 | 660,000 | 672,000 | 660,000 | 667,000 | 1,900 |
| 2012/01/30 | 654,000 | 665,000 | 653,000 | 659,000 | 759 |
| 2012/01/27 | 666,000 | 666,000 | 646,000 | 652,000 | 1,616 |
| 2012/01/26 | 665,000 | 667,000 | 656,000 | 664,000 | 1,647 |
| 2012/01/25 | 670,000 | 671,000 | 655,000 | 664,000 | 2,116 |
| 2012/01/24 | 655,000 | 673,000 | 654,000 | 668,000 | 2,424 |
| 2012/01/23 | 645,000 | 654,000 | 640,000 | 651,000 | 957 |
| 2012/01/20 | 648,000 | 649,000 | 636,000 | 645,000 | 2,046 |
| 2012/01/19 | 625,000 | 648,000 | 623,000 | 648,000 | 2,913 |
| 2012/01/18 | 618,000 | 619,000 | 614,000 | 618,000 | 864 |
| 2012/01/17 | 620,000 | 621,000 | 610,000 | 614,000 | 787 |
| 2012/01/16 | 627,000 | 627,000 | 617,000 | 619,000 | 563 |
| 2012/01/13 | 622,000 | 627,000 | 620,000 | 627,000 | 1,365 |
| 2012/01/12 | 616,000 | 627,000 | 616,000 | 622,000 | 1,477 |
| 2012/01/11 | 621,000 | 624,000 | 616,000 | 619,000 | 2,338 |
| 2012/01/10 | 620,000 | 627,000 | 618,000 | 624,000 | 1,567 |
| 2012/01/06 | 617,000 | 619,000 | 610,000 | 616,000 | 838 |
| 2012/01/05 | 611,000 | 615,000 | 607,000 | 612,000 | 593 |
| 2012/01/04 | 607,000 | 611,000 | 604,000 | 607,000 | 881 |