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 |
|---|---|---|---|---|---|
| 2014/12/30 | 580,000 | 586,000 | 579,000 | 580,000 | 3,407 |
| 2014/12/29 | 571,000 | 579,000 | 569,000 | 576,000 | 2,974 |
| 2014/12/26 | 574,000 | 574,000 | 569,000 | 572,000 | 925 |
| 2014/12/25 | 570,000 | 574,000 | 569,000 | 569,000 | 1,533 |
| 2014/12/24 | 567,000 | 572,000 | 567,000 | 571,000 | 2,111 |
| 2014/12/22 | 565,000 | 568,000 | 561,000 | 564,000 | 2,446 |
| 2014/12/19 | 557,000 | 569,000 | 557,000 | 564,000 | 4,583 |
| 2014/12/18 | 560,000 | 561,000 | 552,000 | 555,000 | 2,969 |
| 2014/12/17 | 556,000 | 563,000 | 553,000 | 553,000 | 3,797 |
| 2014/12/16 | 564,000 | 565,000 | 556,000 | 558,000 | 3,339 |
| 2014/12/15 | 572,000 | 573,000 | 564,000 | 565,000 | 3,352 |
| 2014/12/12 | 571,000 | 576,000 | 571,000 | 571,000 | 3,275 |
| 2014/12/11 | 571,000 | 577,000 | 570,000 | 575,000 | 4,991 |
| 2014/12/10 | 582,000 | 583,000 | 570,000 | 573,000 | 4,906 |
| 2014/12/09 | 588,000 | 592,000 | 583,000 | 586,000 | 4,605 |
| 2014/12/08 | 588,000 | 589,000 | 585,000 | 588,000 | 1,906 |
| 2014/12/05 | 586,000 | 592,000 | 585,000 | 588,000 | 4,006 |
| 2014/12/04 | 598,000 | 601,000 | 587,000 | 588,000 | 4,647 |
| 2014/12/03 | 598,000 | 607,000 | 597,000 | 601,000 | 5,760 |
| 2014/12/02 | 588,000 | 597,000 | 586,000 | 597,000 | 3,741 |
| 2014/12/01 | 588,000 | 594,000 | 585,000 | 591,000 | 4,888 |
| 2014/11/28 | 584,000 | 591,000 | 583,000 | 585,000 | 4,112 |
| 2014/11/27 | 587,000 | 590,000 | 582,000 | 583,000 | 3,287 |
| 2014/11/26 | 588,000 | 593,000 | 584,000 | 585,000 | 3,370 |
| 2014/11/25 | 599,000 | 604,000 | 583,000 | 587,000 | 4,837 |
| 2014/11/21 | 589,000 | 594,000 | 587,000 | 590,000 | 3,106 |
| 2014/11/20 | 592,000 | 592,000 | 586,000 | 588,000 | 3,853 |
| 2014/11/19 | 589,000 | 590,000 | 583,000 | 585,000 | 3,606 |
| 2014/11/18 | 585,000 | 590,000 | 582,000 | 590,000 | 4,363 |
| 2014/11/17 | 583,000 | 585,000 | 576,000 | 582,000 | 3,201 |
| 2014/11/14 | 573,000 | 586,000 | 572,000 | 586,000 | 3,382 |
| 2014/11/13 | 568,000 | 574,000 | 564,000 | 572,000 | 2,968 |
| 2014/11/12 | 567,000 | 570,000 | 563,000 | 567,000 | 3,522 |
| 2014/11/11 | 562,000 | 570,000 | 561,000 | 564,000 | 3,655 |
| 2014/11/10 | 561,000 | 570,000 | 558,000 | 562,000 | 3,883 |
| 2014/11/07 | 570,000 | 571,000 | 559,000 | 560,000 | 5,307 |
| 2014/11/06 | 575,000 | 580,000 | 563,000 | 563,000 | 7,266 |
| 2014/11/05 | 583,000 | 593,000 | 571,000 | 576,000 | 8,352 |
| 2014/11/04 | 638,000 | 638,000 | 590,000 | 591,000 | 10,419 |
| 2014/10/31 | 570,000 | 608,000 | 569,000 | 608,000 | 11,324 |
| 2014/10/30 | 557,000 | 568,000 | 557,000 | 567,000 | 3,732 |
| 2014/10/29 | 554,000 | 558,000 | 553,000 | 556,000 | 1,695 |
| 2014/10/28 | 551,000 | 556,000 | 549,000 | 549,000 | 2,516 |
| 2014/10/27 | 551,000 | 554,000 | 549,000 | 551,000 | 1,813 |
| 2014/10/24 | 556,000 | 558,000 | 547,000 | 550,000 | 1,542 |
| 2014/10/23 | 554,000 | 556,000 | 547,000 | 556,000 | 1,502 |
| 2014/10/22 | 559,000 | 559,000 | 551,000 | 554,000 | 1,518 |
| 2014/10/21 | 555,000 | 556,000 | 552,000 | 555,000 | 1,264 |
| 2014/10/20 | 544,000 | 557,000 | 544,000 | 553,000 | 2,236 |
| 2014/10/17 | 547,000 | 548,000 | 540,000 | 542,000 | 1,769 |
| 2014/10/16 | 549,000 | 554,000 | 547,000 | 547,000 | 3,021 |
| 2014/10/15 | 561,000 | 563,000 | 553,000 | 553,000 | 2,217 |
| 2014/10/14 | 562,000 | 565,000 | 557,000 | 559,000 | 3,108 |
| 2014/10/10 | 550,000 | 565,000 | 549,000 | 562,000 | 4,399 |
| 2014/10/09 | 554,000 | 557,000 | 551,000 | 552,000 | 3,292 |
| 2014/10/08 | 545,000 | 552,000 | 545,000 | 552,000 | 2,243 |
| 2014/10/07 | 558,000 | 558,000 | 550,000 | 553,000 | 2,845 |
| 2014/10/06 | 552,000 | 563,000 | 550,000 | 559,000 | 3,488 |
| 2014/10/03 | 552,000 | 553,000 | 544,000 | 549,000 | 2,821 |
| 2014/10/02 | 559,000 | 560,000 | 550,000 | 553,000 | 3,421 |
| 2014/10/01 | 562,000 | 565,000 | 559,000 | 563,000 | 1,940 |
| 2014/09/30 | 551,000 | 564,000 | 551,000 | 564,000 | 3,679 |
| 2014/09/29 | 552,000 | 558,000 | 549,000 | 558,000 | 2,190 |
| 2014/09/26 | 551,000 | 553,000 | 546,000 | 549,000 | 2,557 |
| 2014/09/25 | 556,000 | 565,000 | 556,000 | 562,000 | 3,283 |
| 2014/09/24 | 560,000 | 560,000 | 554,000 | 556,000 | 4,120 |
| 2014/09/22 | 558,000 | 562,000 | 554,000 | 560,000 | 2,590 |
| 2014/09/19 | 548,000 | 557,000 | 544,000 | 557,000 | 5,825 |
| 2014/09/18 | 545,000 | 548,000 | 544,000 | 547,000 | 2,411 |
| 2014/09/17 | 535,000 | 543,000 | 535,000 | 543,000 | 2,844 |
| 2014/09/16 | 543,000 | 544,000 | 535,000 | 535,000 | 3,573 |
| 2014/09/12 | 545,000 | 546,000 | 542,000 | 544,000 | 3,606 |
| 2014/09/11 | 554,000 | 554,000 | 547,000 | 547,000 | 2,741 |
| 2014/09/10 | 543,000 | 553,000 | 543,000 | 551,000 | 3,867 |
| 2014/09/09 | 550,000 | 550,000 | 542,000 | 542,000 | 2,845 |
| 2014/09/08 | 551,000 | 553,000 | 549,000 | 549,000 | 2,492 |
| 2014/09/05 | 558,000 | 562,000 | 552,000 | 553,000 | 3,888 |
| 2014/09/04 | 560,000 | 566,000 | 556,000 | 557,000 | 3,072 |
| 2014/09/03 | 569,000 | 571,000 | 560,000 | 560,000 | 2,789 |
| 2014/09/02 | 571,000 | 571,000 | 566,000 | 570,000 | 2,380 |
| 2014/09/01 | 570,000 | 572,000 | 567,000 | 570,000 | 2,277 |
| 2014/08/29 | 572,000 | 576,000 | 569,000 | 572,000 | 4,604 |
| 2014/08/28 | 573,000 | 574,000 | 569,000 | 571,000 | 3,107 |
| 2014/08/27 | 578,000 | 579,000 | 576,000 | 577,000 | 1,923 |
| 2014/08/26 | 575,000 | 581,000 | 574,000 | 578,000 | 2,449 |
| 2014/08/25 | 581,000 | 582,000 | 577,000 | 577,000 | 2,647 |
| 2014/08/22 | 581,000 | 586,000 | 581,000 | 586,000 | 1,878 |
| 2014/08/21 | 579,000 | 583,000 | 579,000 | 580,000 | 1,368 |
| 2014/08/20 | 579,000 | 582,000 | 578,000 | 579,000 | 1,444 |
| 2014/08/19 | 578,000 | 582,000 | 577,000 | 582,000 | 1,994 |
| 2014/08/18 | 575,000 | 577,000 | 573,000 | 576,000 | 1,470 |
| 2014/08/15 | 572,000 | 576,000 | 571,000 | 573,000 | 1,475 |
| 2014/08/14 | 565,000 | 576,000 | 565,000 | 576,000 | 2,623 |
| 2014/08/13 | 563,000 | 567,000 | 559,000 | 565,000 | 1,572 |
| 2014/08/12 | 561,000 | 569,000 | 561,000 | 562,000 | 2,332 |
| 2014/08/11 | 558,000 | 566,000 | 557,000 | 562,000 | 1,877 |
| 2014/08/08 | 558,000 | 563,000 | 552,000 | 555,000 | 3,171 |
| 2014/08/07 | 569,000 | 570,000 | 554,000 | 558,000 | 4,321 |
| 2014/08/06 | 570,000 | 572,000 | 566,000 | 569,000 | 2,532 |
| 2014/08/05 | 575,000 | 579,000 | 573,000 | 573,000 | 2,590 |
| 2014/08/04 | 574,000 | 577,000 | 573,000 | 576,000 | 1,519 |
| 2014/08/01 | 578,000 | 580,000 | 576,000 | 577,000 | 2,613 |
| 2014/07/31 | 576,000 | 583,000 | 574,000 | 582,000 | 3,922 |
| 2014/07/30 | 575,000 | 577,000 | 574,000 | 576,000 | 2,063 |
| 2014/07/29 | 574,000 | 580,000 | 574,000 | 574,000 | 1,675 |
| 2014/07/28 | 572,000 | 579,000 | 572,000 | 575,000 | 1,870 |
| 2014/07/25 | 575,000 | 576,000 | 571,000 | 575,000 | 4,649 |
| 2014/07/24 | 577,000 | 579,000 | 573,000 | 576,000 | 3,095 |
| 2014/07/23 | 577,000 | 581,000 | 576,000 | 579,000 | 2,271 |
| 2014/07/22 | 585,000 | 587,000 | 577,000 | 580,000 | 2,081 |
| 2014/07/18 | 580,000 | 586,000 | 577,000 | 585,000 | 2,441 |
| 2014/07/17 | 586,000 | 587,000 | 581,000 | 581,000 | 1,994 |
| 2014/07/16 | 582,000 | 590,000 | 581,000 | 588,000 | 3,209 |
| 2014/07/15 | 580,000 | 583,000 | 578,000 | 580,000 | 1,949 |
| 2014/07/14 | 579,000 | 581,000 | 575,000 | 578,000 | 1,753 |
| 2014/07/11 | 572,000 | 577,000 | 572,000 | 577,000 | 2,881 |
| 2014/07/10 | 573,000 | 581,000 | 573,000 | 577,000 | 3,118 |
| 2014/07/09 | 570,000 | 577,000 | 566,000 | 577,000 | 2,248 |
| 2014/07/08 | 573,000 | 577,000 | 571,000 | 574,000 | 2,515 |
| 2014/07/07 | 576,000 | 581,000 | 573,000 | 578,000 | 1,794 |
| 2014/07/04 | 589,000 | 590,000 | 579,000 | 579,000 | 1,675 |
| 2014/07/03 | 587,000 | 590,000 | 582,000 | 586,000 | 2,231 |
| 2014/07/02 | 588,000 | 589,000 | 586,000 | 586,000 | 1,799 |
| 2014/07/01 | 592,000 | 594,000 | 585,000 | 585,000 | 3,773 |
| 2014/06/30 | 589,000 | 593,000 | 585,000 | 590,000 | 2,656 |
| 2014/06/27 | 587,000 | 589,000 | 584,000 | 585,000 | 2,028 |
| 2014/06/26 | 585,000 | 586,000 | 577,000 | 584,000 | 2,288 |
| 2014/06/25 | 579,000 | 585,000 | 577,000 | 585,000 | 2,199 |
| 2014/06/24 | 579,000 | 582,000 | 575,000 | 578,000 | 2,583 |
| 2014/06/23 | 590,000 | 592,000 | 576,000 | 579,000 | 3,623 |
| 2014/06/20 | 587,000 | 593,000 | 582,000 | 593,000 | 5,594 |
| 2014/06/19 | 583,000 | 586,000 | 580,000 | 584,000 | 3,734 |
| 2014/06/18 | 582,000 | 587,000 | 580,000 | 585,000 | 1,709 |
| 2014/06/17 | 580,000 | 582,000 | 576,000 | 579,000 | 2,386 |
| 2014/06/16 | 580,000 | 585,000 | 579,000 | 581,000 | 1,884 |
| 2014/06/13 | 579,000 | 585,000 | 576,000 | 582,000 | 2,467 |
| 2014/06/12 | 577,000 | 581,000 | 575,000 | 578,000 | 2,578 |
| 2014/06/11 | 575,000 | 580,000 | 572,000 | 580,000 | 2,803 |
| 2014/06/10 | 579,000 | 580,000 | 576,000 | 577,000 | 2,578 |
| 2014/06/09 | 580,000 | 580,000 | 576,000 | 578,000 | 1,540 |
| 2014/06/06 | 572,000 | 577,000 | 570,000 | 576,000 | 2,784 |
| 2014/06/05 | 576,000 | 577,000 | 562,000 | 569,000 | 3,464 |
| 2014/06/04 | 581,000 | 581,000 | 568,000 | 575,000 | 4,889 |
| 2014/06/03 | 579,000 | 581,000 | 575,000 | 581,000 | 2,934 |
| 2014/06/02 | 583,000 | 586,000 | 575,000 | 577,000 | 5,048 |
| 2014/05/30 | 579,000 | 595,000 | 574,000 | 595,000 | 6,282 |
| 2014/05/29 | 572,000 | 580,000 | 568,000 | 579,000 | 3,495 |
| 2014/05/28 | 565,000 | 574,000 | 565,000 | 572,000 | 3,485 |
| 2014/05/27 | 557,000 | 567,000 | 557,000 | 564,000 | 3,351 |
| 2014/05/26 | 559,000 | 560,000 | 555,000 | 557,000 | 2,127 |
| 2014/05/23 | 555,000 | 559,000 | 555,000 | 558,000 | 2,198 |
| 2014/05/22 | 557,000 | 557,000 | 553,000 | 556,000 | 2,207 |
| 2014/05/21 | 551,000 | 553,000 | 548,000 | 550,000 | 1,700 |
| 2014/05/20 | 548,000 | 554,000 | 548,000 | 553,000 | 2,431 |
| 2014/05/19 | 557,000 | 558,000 | 551,000 | 551,000 | 1,564 |
| 2014/05/16 | 554,000 | 558,000 | 547,000 | 557,000 | 3,182 |
| 2014/05/15 | 549,000 | 554,000 | 544,000 | 554,000 | 2,673 |
| 2014/05/14 | 550,000 | 554,000 | 549,000 | 552,000 | 1,780 |
| 2014/05/13 | 553,000 | 554,000 | 549,000 | 549,000 | 3,146 |
| 2014/05/12 | 552,000 | 554,000 | 547,000 | 551,000 | 2,827 |
| 2014/05/09 | 547,000 | 550,000 | 546,000 | 550,000 | 1,787 |
| 2014/05/08 | 549,000 | 550,000 | 542,000 | 546,000 | 3,589 |
| 2014/05/07 | 547,000 | 554,000 | 543,000 | 546,000 | 4,710 |
| 2014/05/02 | 544,000 | 545,000 | 538,000 | 542,000 | 2,819 |
| 2014/05/01 | 542,000 | 547,000 | 540,000 | 545,000 | 3,839 |
| 2014/04/30 | 539,000 | 541,000 | 534,000 | 541,000 | 3,199 |
| 2014/04/28 | 532,000 | 538,000 | 530,000 | 538,000 | 1,873 |
| 2014/04/25 | 538,000 | 541,000 | 534,000 | 539,000 | 2,684 |
| 2014/04/24 | 539,000 | 543,000 | 537,000 | 542,000 | 2,746 |
| 2014/04/23 | 543,000 | 544,000 | 535,000 | 544,000 | 3,524 |
| 2014/04/22 | 539,000 | 545,000 | 536,000 | 542,000 | 3,605 |
| 2014/04/21 | 534,000 | 537,000 | 532,000 | 533,000 | 2,272 |
| 2014/04/18 | 534,000 | 540,000 | 532,000 | 537,000 | 3,038 |
| 2014/04/17 | 526,000 | 535,000 | 525,000 | 530,000 | 6,179 |
| 2014/04/16 | 526,000 | 527,000 | 520,000 | 524,000 | 19,441 |
| 2014/04/15 | 532,000 | 532,000 | 521,000 | 529,000 | 8,894 |
| 2014/04/14 | 525,000 | 534,000 | 523,000 | 533,000 | 4,513 |
| 2014/04/11 | 518,000 | 529,000 | 518,000 | 524,000 | 7,607 |
| 2014/04/10 | 517,000 | 526,000 | 516,000 | 523,000 | 6,739 |
| 2014/04/09 | 509,000 | 516,000 | 509,000 | 516,000 | 10,558 |
| 2014/04/08 | 529,000 | 533,000 | 512,000 | 512,000 | 7,615 |
| 2014/04/07 | 521,000 | 535,000 | 521,000 | 535,000 | 4,139 |
| 2014/04/04 | 519,000 | 524,000 | 517,000 | 519,000 | 2,744 |
| 2014/04/03 | 523,000 | 531,000 | 522,000 | 522,000 | 3,853 |
| 2014/04/02 | 525,000 | 532,000 | 524,000 | 527,000 | 5,129 |
| 2014/04/01 | 516,000 | 523,000 | 514,000 | 522,000 | 4,051 |
| 2014/03/31 | 520,000 | 524,000 | 513,000 | 518,000 | 3,100 |
| 2014/03/28 | 511,000 | 521,000 | 507,000 | 518,000 | 4,905 |
| 2014/03/27 | 502,000 | 514,000 | 502,000 | 513,000 | 4,570 |
| 2014/03/26 | 513,000 | 520,000 | 508,000 | 508,000 | 4,528 |
| 2014/03/25 | 505,000 | 522,000 | 505,000 | 518,000 | 4,719 |
| 2014/03/24 | 510,000 | 516,000 | 506,000 | 512,000 | 4,483 |
| 2014/03/20 | 533,000 | 535,000 | 521,000 | 521,000 | 3,618 |
| 2014/03/19 | 538,000 | 541,000 | 532,000 | 532,000 | 1,809 |
| 2014/03/18 | 543,000 | 543,000 | 532,000 | 532,000 | 1,872 |
| 2014/03/17 | 535,000 | 543,000 | 532,000 | 539,000 | 2,169 |
| 2014/03/14 | 531,000 | 540,000 | 531,000 | 535,000 | 2,465 |
| 2014/03/13 | 535,000 | 540,000 | 533,000 | 540,000 | 2,117 |
| 2014/03/12 | 530,000 | 534,000 | 527,000 | 530,000 | 3,927 |
| 2014/03/11 | 538,000 | 542,000 | 538,000 | 540,000 | 2,336 |
| 2014/03/10 | 551,000 | 551,000 | 534,000 | 541,000 | 6,025 |
| 2014/03/07 | 541,000 | 554,000 | 536,000 | 554,000 | 2,464 |
| 2014/03/06 | 542,000 | 547,000 | 539,000 | 541,000 | 2,369 |
| 2014/03/05 | 547,000 | 551,000 | 543,000 | 543,000 | 1,536 |
| 2014/03/04 | 543,000 | 549,000 | 542,000 | 549,000 | 1,595 |
| 2014/03/03 | 541,000 | 550,000 | 541,000 | 546,000 | 3,124 |
| 2014/02/28 | 558,000 | 558,000 | 541,000 | 551,000 | 4,021 |
| 2014/02/27 | 564,000 | 564,000 | 554,000 | 562,000 | 2,175 |
| 2014/02/26 | 563,000 | 567,000 | 559,000 | 564,000 | 2,386 |
| 2014/02/25 | 555,000 | 563,000 | 553,000 | 561,000 | 1,708 |
| 2014/02/24 | 562,000 | 563,000 | 546,000 | 553,000 | 2,973 |
| 2014/02/21 | 561,000 | 566,000 | 552,000 | 554,000 | 4,107 |
| 2014/02/20 | 551,000 | 558,000 | 548,000 | 556,000 | 2,463 |
| 2014/02/19 | 544,000 | 552,000 | 540,000 | 551,000 | 2,979 |
| 2014/02/18 | 540,000 | 544,000 | 534,000 | 540,000 | 2,365 |
| 2014/02/17 | 537,000 | 540,000 | 532,000 | 535,000 | 2,669 |
| 2014/02/14 | 538,000 | 545,000 | 530,000 | 533,000 | 2,199 |
| 2014/02/13 | 532,000 | 539,000 | 531,000 | 531,000 | 1,538 |
| 2014/02/12 | 539,000 | 544,000 | 533,000 | 533,000 | 3,430 |
| 2014/02/10 | 532,000 | 535,000 | 524,000 | 529,000 | 1,772 |
| 2014/02/07 | 534,000 | 539,000 | 523,000 | 532,000 | 3,328 |
| 2014/02/06 | 524,000 | 529,000 | 522,000 | 525,000 | 2,567 |
| 2014/02/05 | 540,000 | 540,000 | 530,000 | 530,000 | 2,659 |
| 2014/02/04 | 525,000 | 532,000 | 515,000 | 530,000 | 4,425 |
| 2014/02/03 | 532,000 | 538,000 | 529,000 | 529,000 | 2,945 |
| 2014/01/31 | 539,000 | 540,000 | 527,000 | 529,000 | 1,909 |
| 2014/01/30 | 526,000 | 533,000 | 524,000 | 530,000 | 2,489 |
| 2014/01/29 | 533,000 | 537,000 | 528,000 | 536,000 | 3,565 |
| 2014/01/28 | 536,000 | 536,000 | 525,000 | 528,000 | 2,960 |
| 2014/01/27 | 527,000 | 538,000 | 517,000 | 532,000 | 5,771 |
| 2014/01/24 | 552,000 | 554,000 | 536,000 | 542,000 | 5,464 |
| 2014/01/23 | 569,000 | 571,000 | 557,000 | 562,000 | 1,715 |
| 2014/01/22 | 565,000 | 568,000 | 562,000 | 565,000 | 2,051 |
| 2014/01/21 | 561,000 | 568,000 | 556,000 | 565,000 | 2,697 |
| 2014/01/20 | 552,000 | 565,000 | 546,000 | 564,000 | 3,583 |
| 2014/01/17 | 570,000 | 575,000 | 557,000 | 557,000 | 5,233 |
| 2014/01/16 | 554,000 | 562,000 | 549,000 | 560,000 | 3,056 |
| 2014/01/15 | 549,000 | 553,000 | 545,000 | 552,000 | 1,694 |
| 2014/01/14 | 548,000 | 548,000 | 539,000 | 544,000 | 2,216 |
| 2014/01/10 | 544,000 | 560,000 | 539,000 | 549,000 | 2,078 |
| 2014/01/09 | 552,000 | 555,000 | 538,000 | 544,000 | 3,109 |
| 2014/01/08 | 553,000 | 554,000 | 535,000 | 542,000 | 5,219 |
| 2014/01/07 | 558,000 | 558,000 | 545,000 | 552,000 | 2,675 |
| 2014/01/06 | 564,000 | 564,000 | 548,000 | 555,000 | 3,586 |