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 |
|---|---|---|---|---|---|
| 2015/12/30 | 589,000 | 591,000 | 587,000 | 587,000 | 3,072 |
| 2015/12/29 | 589,000 | 592,000 | 588,000 | 590,000 | 2,265 |
| 2015/12/28 | 587,000 | 589,000 | 584,000 | 589,000 | 2,114 |
| 2015/12/25 | 587,000 | 589,000 | 584,000 | 587,000 | 1,631 |
| 2015/12/24 | 589,000 | 590,000 | 585,000 | 587,000 | 2,598 |
| 2015/12/22 | 581,000 | 588,000 | 580,000 | 588,000 | 3,575 |
| 2015/12/21 | 578,000 | 588,000 | 569,000 | 581,000 | 5,531 |
| 2015/12/18 | 558,000 | 603,000 | 550,000 | 578,000 | 12,461 |
| 2015/12/17 | 567,000 | 570,000 | 558,000 | 558,000 | 5,519 |
| 2015/12/16 | 558,000 | 567,000 | 557,000 | 561,000 | 4,380 |
| 2015/12/15 | 564,000 | 564,000 | 554,000 | 554,000 | 2,843 |
| 2015/12/14 | 556,000 | 566,000 | 556,000 | 565,000 | 2,046 |
| 2015/12/11 | 572,000 | 572,000 | 563,000 | 566,000 | 2,770 |
| 2015/12/10 | 567,000 | 572,000 | 565,000 | 568,000 | 3,064 |
| 2015/12/09 | 571,000 | 575,000 | 569,000 | 573,000 | 2,205 |
| 2015/12/08 | 567,000 | 577,000 | 566,000 | 575,000 | 4,138 |
| 2015/12/07 | 573,000 | 577,000 | 567,000 | 567,000 | 1,640 |
| 2015/12/04 | 568,000 | 571,000 | 566,000 | 570,000 | 1,722 |
| 2015/12/03 | 577,000 | 577,000 | 566,000 | 572,000 | 3,124 |
| 2015/12/02 | 588,000 | 589,000 | 572,000 | 572,000 | 4,115 |
| 2015/12/01 | 586,000 | 588,000 | 583,000 | 588,000 | 2,762 |
| 2015/11/30 | 582,000 | 593,000 | 582,000 | 586,000 | 3,904 |
| 2015/11/27 | 586,000 | 590,000 | 583,000 | 590,000 | 3,846 |
| 2015/11/26 | 583,000 | 588,000 | 583,000 | 588,000 | 2,012 |
| 2015/11/25 | 584,000 | 588,000 | 581,000 | 582,000 | 5,572 |
| 2015/11/24 | 579,000 | 584,000 | 577,000 | 584,000 | 3,069 |
| 2015/11/20 | 571,000 | 584,000 | 570,000 | 584,000 | 5,128 |
| 2015/11/19 | 568,000 | 574,000 | 568,000 | 573,000 | 4,687 |
| 2015/11/18 | 565,000 | 566,000 | 559,000 | 565,000 | 2,595 |
| 2015/11/17 | 548,000 | 565,000 | 548,000 | 561,000 | 4,465 |
| 2015/11/16 | 534,000 | 545,000 | 533,000 | 545,000 | 2,143 |
| 2015/11/13 | 536,000 | 541,000 | 535,000 | 539,000 | 1,454 |
| 2015/11/12 | 543,000 | 545,000 | 540,000 | 540,000 | 1,649 |
| 2015/11/11 | 538,000 | 545,000 | 537,000 | 544,000 | 2,894 |
| 2015/11/10 | 540,000 | 542,000 | 535,000 | 538,000 | 3,562 |
| 2015/11/09 | 553,000 | 554,000 | 545,000 | 545,000 | 1,495 |
| 2015/11/06 | 552,000 | 557,000 | 549,000 | 554,000 | 1,814 |
| 2015/11/05 | 548,000 | 554,000 | 544,000 | 554,000 | 1,676 |
| 2015/11/04 | 547,000 | 548,000 | 540,000 | 546,000 | 2,329 |
| 2015/11/02 | 552,000 | 552,000 | 540,000 | 544,000 | 3,651 |
| 2015/10/30 | 560,000 | 564,000 | 552,000 | 560,000 | 3,746 |
| 2015/10/29 | 565,000 | 569,000 | 561,000 | 561,000 | 2,458 |
| 2015/10/28 | 565,000 | 566,000 | 563,000 | 565,000 | 1,374 |
| 2015/10/27 | 555,000 | 567,000 | 555,000 | 567,000 | 2,043 |
| 2015/10/26 | 569,000 | 570,000 | 556,000 | 556,000 | 1,858 |
| 2015/10/23 | 565,000 | 567,000 | 560,000 | 564,000 | 3,312 |
| 2015/10/22 | 555,000 | 561,000 | 551,000 | 557,000 | 1,843 |
| 2015/10/21 | 557,000 | 558,000 | 552,000 | 555,000 | 1,678 |
| 2015/10/20 | 567,000 | 567,000 | 557,000 | 558,000 | 2,192 |
| 2015/10/19 | 560,000 | 562,000 | 555,000 | 562,000 | 2,125 |
| 2015/10/16 | 551,000 | 563,000 | 550,000 | 562,000 | 4,696 |
| 2015/10/15 | 547,000 | 551,000 | 544,000 | 547,000 | 2,578 |
| 2015/10/14 | 542,000 | 550,000 | 540,000 | 550,000 | 3,597 |
| 2015/10/13 | 545,000 | 545,000 | 532,000 | 536,000 | 3,393 |
| 2015/10/09 | 545,000 | 550,000 | 538,000 | 543,000 | 3,104 |
| 2015/10/08 | 538,000 | 546,000 | 537,000 | 546,000 | 2,404 |
| 2015/10/07 | 549,000 | 549,000 | 535,000 | 540,000 | 4,170 |
| 2015/10/06 | 552,000 | 554,000 | 545,000 | 545,000 | 3,541 |
| 2015/10/05 | 552,000 | 552,000 | 543,000 | 552,000 | 2,399 |
| 2015/10/02 | 553,000 | 555,000 | 543,000 | 548,000 | 2,417 |
| 2015/10/01 | 547,000 | 557,000 | 542,000 | 554,000 | 4,171 |
| 2015/09/30 | 540,000 | 552,000 | 538,000 | 551,000 | 3,286 |
| 2015/09/29 | 548,000 | 548,000 | 521,000 | 531,000 | 4,165 |
| 2015/09/28 | 561,000 | 563,000 | 543,000 | 548,000 | 4,258 |
| 2015/09/25 | 542,000 | 560,000 | 542,000 | 560,000 | 5,388 |
| 2015/09/24 | 539,000 | 545,000 | 536,000 | 540,000 | 5,977 |
| 2015/09/18 | 537,000 | 544,000 | 533,000 | 533,000 | 4,769 |
| 2015/09/17 | 524,000 | 532,000 | 522,000 | 531,000 | 2,815 |
| 2015/09/16 | 527,000 | 529,000 | 518,000 | 521,000 | 4,026 |
| 2015/09/15 | 522,000 | 529,000 | 520,000 | 525,000 | 2,907 |
| 2015/09/14 | 523,000 | 530,000 | 520,000 | 522,000 | 3,996 |
| 2015/09/11 | 517,000 | 523,000 | 511,000 | 521,000 | 4,225 |
| 2015/09/10 | 500,000 | 507,000 | 497,500 | 507,000 | 3,828 |
| 2015/09/09 | 505,000 | 507,000 | 497,500 | 501,000 | 4,672 |
| 2015/09/08 | 506,000 | 513,000 | 493,000 | 500,000 | 5,150 |
| 2015/09/07 | 505,000 | 509,000 | 500,000 | 506,000 | 2,807 |
| 2015/09/04 | 513,000 | 514,000 | 504,000 | 505,000 | 4,804 |
| 2015/09/03 | 507,000 | 518,000 | 507,000 | 513,000 | 4,479 |
| 2015/09/02 | 501,000 | 526,000 | 496,500 | 504,000 | 10,253 |
| 2015/09/01 | 511,000 | 515,000 | 505,000 | 505,000 | 3,922 |
| 2015/08/31 | 533,000 | 535,000 | 510,000 | 510,000 | 8,638 |
| 2015/08/28 | 523,000 | 535,000 | 517,000 | 533,000 | 5,489 |
| 2015/08/27 | 512,000 | 519,000 | 510,000 | 515,000 | 3,510 |
| 2015/08/26 | 500,000 | 512,000 | 498,000 | 501,000 | 6,582 |
| 2015/08/25 | 495,000 | 530,000 | 495,000 | 498,000 | 8,070 |
| 2015/08/24 | 520,000 | 523,000 | 506,000 | 510,000 | 5,318 |
| 2015/08/21 | 531,000 | 537,000 | 528,000 | 532,000 | 2,588 |
| 2015/08/20 | 535,000 | 544,000 | 535,000 | 541,000 | 1,701 |
| 2015/08/19 | 540,000 | 544,000 | 538,000 | 538,000 | 1,398 |
| 2015/08/18 | 537,000 | 542,000 | 534,000 | 538,000 | 4,851 |
| 2015/08/17 | 522,000 | 532,000 | 521,000 | 527,000 | 4,551 |
| 2015/08/14 | 519,000 | 524,000 | 515,000 | 517,000 | 6,064 |
| 2015/08/13 | 527,000 | 529,000 | 519,000 | 520,000 | 6,532 |
| 2015/08/12 | 530,000 | 532,000 | 522,000 | 528,000 | 4,950 |
| 2015/08/11 | 535,000 | 536,000 | 529,000 | 530,000 | 6,117 |
| 2015/08/10 | 545,000 | 547,000 | 541,000 | 541,000 | 2,041 |
| 2015/08/07 | 550,000 | 551,000 | 545,000 | 545,000 | 2,362 |
| 2015/08/06 | 555,000 | 560,000 | 547,000 | 550,000 | 3,307 |
| 2015/08/05 | 560,000 | 567,000 | 560,000 | 564,000 | 1,904 |
| 2015/08/04 | 552,000 | 563,000 | 552,000 | 563,000 | 2,445 |
| 2015/08/03 | 559,000 | 562,000 | 556,000 | 559,000 | 1,860 |
| 2015/07/31 | 562,000 | 563,000 | 555,000 | 556,000 | 2,793 |
| 2015/07/30 | 552,000 | 561,000 | 551,000 | 557,000 | 1,986 |
| 2015/07/29 | 555,000 | 557,000 | 546,000 | 552,000 | 3,390 |
| 2015/07/28 | 552,000 | 558,000 | 547,000 | 557,000 | 2,354 |
| 2015/07/27 | 562,000 | 564,000 | 557,000 | 562,000 | 2,012 |
| 2015/07/24 | 564,000 | 573,000 | 563,000 | 567,000 | 3,486 |
| 2015/07/23 | 566,000 | 570,000 | 557,000 | 560,000 | 2,495 |
| 2015/07/22 | 555,000 | 568,000 | 554,000 | 568,000 | 1,934 |
| 2015/07/21 | 564,000 | 565,000 | 554,000 | 559,000 | 2,790 |
| 2015/07/17 | 569,000 | 571,000 | 560,000 | 566,000 | 3,623 |
| 2015/07/16 | 567,000 | 569,000 | 561,000 | 569,000 | 2,945 |
| 2015/07/15 | 560,000 | 563,000 | 554,000 | 563,000 | 4,283 |
| 2015/07/14 | 545,000 | 563,000 | 538,000 | 552,000 | 5,384 |
| 2015/07/13 | 515,000 | 534,000 | 510,000 | 530,000 | 4,262 |
| 2015/07/10 | 516,000 | 523,000 | 509,000 | 509,000 | 3,431 |
| 2015/07/09 | 512,000 | 520,000 | 504,000 | 518,000 | 6,274 |
| 2015/07/08 | 528,000 | 533,000 | 511,000 | 522,000 | 7,189 |
| 2015/07/07 | 535,000 | 535,000 | 525,000 | 526,000 | 3,698 |
| 2015/07/06 | 533,000 | 536,000 | 521,000 | 532,000 | 4,270 |
| 2015/07/03 | 546,000 | 552,000 | 534,000 | 539,000 | 5,393 |
| 2015/07/02 | 560,000 | 561,000 | 534,000 | 546,000 | 3,924 |
| 2015/07/01 | 556,000 | 558,000 | 554,000 | 558,000 | 2,973 |
| 2015/06/30 | 559,000 | 565,000 | 556,000 | 556,000 | 4,275 |
| 2015/06/29 | 561,000 | 563,000 | 558,000 | 562,000 | 6,567 |
| 2015/06/26 | 575,000 | 578,000 | 573,000 | 575,000 | 3,090 |
| 2015/06/25 | 568,000 | 574,000 | 568,000 | 573,000 | 2,279 |
| 2015/06/24 | 568,000 | 574,000 | 567,000 | 572,000 | 2,303 |
| 2015/06/23 | 573,000 | 573,000 | 568,000 | 568,000 | 2,020 |
| 2015/06/22 | 566,000 | 580,000 | 566,000 | 573,000 | 3,486 |
| 2015/06/19 | 567,000 | 570,000 | 564,000 | 567,000 | 3,691 |
| 2015/06/18 | 564,000 | 568,000 | 564,000 | 565,000 | 3,256 |
| 2015/06/17 | 575,000 | 576,000 | 569,000 | 569,000 | 2,611 |
| 2015/06/16 | 573,000 | 575,000 | 572,000 | 575,000 | 1,521 |
| 2015/06/15 | 565,000 | 575,000 | 564,000 | 575,000 | 2,066 |
| 2015/06/12 | 560,000 | 572,000 | 559,000 | 568,000 | 3,567 |
| 2015/06/11 | 559,000 | 562,000 | 557,000 | 558,000 | 3,481 |
| 2015/06/10 | 561,000 | 563,000 | 557,000 | 561,000 | 3,231 |
| 2015/06/09 | 559,000 | 566,000 | 556,000 | 566,000 | 2,916 |
| 2015/06/08 | 564,000 | 567,000 | 561,000 | 562,000 | 1,884 |
| 2015/06/05 | 560,000 | 571,000 | 559,000 | 567,000 | 4,933 |
| 2015/06/04 | 568,000 | 573,000 | 566,000 | 566,000 | 4,808 |
| 2015/06/03 | 568,000 | 572,000 | 564,000 | 572,000 | 3,112 |
| 2015/06/02 | 570,000 | 575,000 | 564,000 | 565,000 | 2,944 |
| 2015/06/01 | 569,000 | 574,000 | 565,000 | 569,000 | 2,424 |
| 2015/05/29 | 578,000 | 578,000 | 569,000 | 572,000 | 3,929 |
| 2015/05/28 | 578,000 | 579,000 | 571,000 | 576,000 | 1,959 |
| 2015/05/27 | 574,000 | 578,000 | 573,000 | 578,000 | 3,304 |
| 2015/05/26 | 574,000 | 578,000 | 574,000 | 578,000 | 1,638 |
| 2015/05/25 | 574,000 | 578,000 | 574,000 | 575,000 | 2,161 |
| 2015/05/22 | 569,000 | 574,000 | 569,000 | 574,000 | 2,222 |
| 2015/05/21 | 574,000 | 575,000 | 570,000 | 572,000 | 2,367 |
| 2015/05/20 | 568,000 | 574,000 | 565,000 | 573,000 | 2,473 |
| 2015/05/19 | 568,000 | 570,000 | 564,000 | 565,000 | 4,388 |
| 2015/05/18 | 560,000 | 569,000 | 558,000 | 569,000 | 2,304 |
| 2015/05/15 | 555,000 | 560,000 | 553,000 | 560,000 | 1,465 |
| 2015/05/14 | 549,000 | 554,000 | 549,000 | 550,000 | 1,979 |
| 2015/05/13 | 550,000 | 552,000 | 548,000 | 550,000 | 2,722 |
| 2015/05/12 | 554,000 | 557,000 | 550,000 | 550,000 | 4,479 |
| 2015/05/11 | 560,000 | 561,000 | 554,000 | 558,000 | 3,201 |
| 2015/05/08 | 554,000 | 558,000 | 552,000 | 553,000 | 3,115 |
| 2015/05/07 | 557,000 | 557,000 | 547,000 | 550,000 | 6,580 |
| 2015/05/01 | 562,000 | 567,000 | 560,000 | 560,000 | 3,308 |
| 2015/04/30 | 570,000 | 573,000 | 561,000 | 566,000 | 3,999 |
| 2015/04/28 | 572,000 | 576,000 | 570,000 | 570,000 | 2,194 |
| 2015/04/27 | 579,000 | 579,000 | 570,000 | 570,000 | 3,083 |
| 2015/04/24 | 578,000 | 578,000 | 574,000 | 574,000 | 2,521 |
| 2015/04/23 | 576,000 | 578,000 | 572,000 | 578,000 | 2,978 |
| 2015/04/22 | 575,000 | 578,000 | 572,000 | 572,000 | 3,062 |
| 2015/04/21 | 570,000 | 576,000 | 570,000 | 571,000 | 3,154 |
| 2015/04/20 | 568,000 | 572,000 | 565,000 | 565,000 | 3,015 |
| 2015/04/17 | 572,000 | 574,000 | 569,000 | 572,000 | 2,837 |
| 2015/04/16 | 570,000 | 577,000 | 568,000 | 575,000 | 4,900 |
| 2015/04/15 | 581,000 | 581,000 | 570,000 | 570,000 | 3,688 |
| 2015/04/14 | 574,000 | 582,000 | 574,000 | 581,000 | 3,042 |
| 2015/04/13 | 578,000 | 580,000 | 574,000 | 575,000 | 3,410 |
| 2015/04/10 | 572,000 | 581,000 | 571,000 | 580,000 | 5,966 |
| 2015/04/09 | 568,000 | 573,000 | 567,000 | 573,000 | 4,048 |
| 2015/04/08 | 570,000 | 571,000 | 566,000 | 569,000 | 4,548 |
| 2015/04/07 | 571,000 | 573,000 | 568,000 | 569,000 | 20,683 |
| 2015/04/06 | 567,000 | 572,000 | 565,000 | 572,000 | 7,599 |
| 2015/04/03 | 565,000 | 570,000 | 564,000 | 567,000 | 5,449 |
| 2015/04/02 | 561,000 | 565,000 | 560,000 | 565,000 | 4,958 |
| 2015/04/01 | 563,000 | 569,000 | 559,000 | 562,000 | 7,393 |
| 2015/03/31 | 571,000 | 574,000 | 565,000 | 565,000 | 8,866 |
| 2015/03/30 | 583,000 | 586,000 | 569,000 | 569,000 | 5,638 |
| 2015/03/27 | 588,000 | 592,000 | 574,000 | 585,000 | 5,296 |
| 2015/03/26 | 601,000 | 606,000 | 597,000 | 599,000 | 3,050 |
| 2015/03/25 | 594,000 | 608,000 | 593,000 | 606,000 | 3,453 |
| 2015/03/24 | 581,000 | 594,000 | 577,000 | 594,000 | 4,256 |
| 2015/03/23 | 585,000 | 589,000 | 580,000 | 580,000 | 2,579 |
| 2015/03/20 | 582,000 | 587,000 | 577,000 | 585,000 | 4,954 |
| 2015/03/19 | 584,000 | 595,000 | 583,000 | 591,000 | 3,700 |
| 2015/03/18 | 576,000 | 589,000 | 574,000 | 584,000 | 4,614 |
| 2015/03/17 | 587,000 | 588,000 | 578,000 | 580,000 | 4,359 |
| 2015/03/16 | 582,000 | 587,000 | 578,000 | 584,000 | 2,609 |
| 2015/03/13 | 576,000 | 582,000 | 571,000 | 578,000 | 4,736 |
| 2015/03/12 | 567,000 | 577,000 | 566,000 | 573,000 | 2,251 |
| 2015/03/11 | 564,000 | 575,000 | 562,000 | 574,000 | 3,578 |
| 2015/03/10 | 574,000 | 577,000 | 563,000 | 567,000 | 5,483 |
| 2015/03/09 | 591,000 | 593,000 | 574,000 | 574,000 | 5,196 |
| 2015/03/06 | 606,000 | 606,000 | 596,000 | 603,000 | 2,545 |
| 2015/03/05 | 597,000 | 604,000 | 588,000 | 604,000 | 3,912 |
| 2015/03/04 | 605,000 | 609,000 | 596,000 | 597,000 | 3,107 |
| 2015/03/03 | 615,000 | 615,000 | 606,000 | 615,000 | 2,905 |
| 2015/03/02 | 606,000 | 610,000 | 600,000 | 610,000 | 3,151 |
| 2015/02/27 | 612,000 | 617,000 | 590,000 | 596,000 | 5,767 |
| 2015/02/26 | 597,000 | 613,000 | 596,000 | 605,000 | 4,960 |
| 2015/02/25 | 590,000 | 598,000 | 585,000 | 596,000 | 3,071 |
| 2015/02/24 | 588,000 | 596,000 | 586,000 | 596,000 | 2,771 |
| 2015/02/23 | 583,000 | 587,000 | 580,000 | 587,000 | 1,924 |
| 2015/02/20 | 585,000 | 586,000 | 576,000 | 583,000 | 3,495 |
| 2015/02/19 | 594,000 | 596,000 | 562,000 | 582,000 | 3,521 |
| 2015/02/18 | 585,000 | 599,000 | 583,000 | 599,000 | 5,486 |
| 2015/02/17 | 566,000 | 584,000 | 565,000 | 579,000 | 3,092 |
| 2015/02/16 | 571,000 | 577,000 | 566,000 | 566,000 | 2,810 |
| 2015/02/13 | 580,000 | 583,000 | 570,000 | 573,000 | 4,323 |
| 2015/02/12 | 567,000 | 579,000 | 562,000 | 579,000 | 4,725 |
| 2015/02/10 | 559,000 | 565,000 | 555,000 | 565,000 | 5,639 |
| 2015/02/09 | 578,000 | 581,000 | 557,000 | 565,000 | 9,311 |
| 2015/02/06 | 570,000 | 583,000 | 565,000 | 582,000 | 3,689 |
| 2015/02/05 | 564,000 | 575,000 | 558,000 | 563,000 | 7,103 |
| 2015/02/04 | 567,000 | 567,000 | 557,000 | 565,000 | 7,321 |
| 2015/02/03 | 567,000 | 568,000 | 554,000 | 559,000 | 6,928 |
| 2015/02/02 | 574,000 | 579,000 | 566,000 | 570,000 | 6,266 |
| 2015/01/30 | 588,000 | 593,000 | 573,000 | 573,000 | 5,547 |
| 2015/01/29 | 603,000 | 610,000 | 587,000 | 587,000 | 4,516 |
| 2015/01/28 | 606,000 | 612,000 | 604,000 | 605,000 | 3,084 |
| 2015/01/27 | 610,000 | 618,000 | 602,000 | 604,000 | 4,444 |
| 2015/01/26 | 604,000 | 608,000 | 596,000 | 602,000 | 2,554 |
| 2015/01/23 | 613,000 | 617,000 | 608,000 | 613,000 | 3,498 |
| 2015/01/22 | 620,000 | 620,000 | 600,000 | 604,000 | 5,464 |
| 2015/01/21 | 630,000 | 637,000 | 617,000 | 622,000 | 4,467 |
| 2015/01/20 | 637,000 | 641,000 | 629,000 | 630,000 | 2,974 |
| 2015/01/19 | 648,000 | 650,000 | 631,000 | 636,000 | 3,744 |
| 2015/01/16 | 641,000 | 647,000 | 629,000 | 645,000 | 5,349 |
| 2015/01/15 | 645,000 | 648,000 | 633,000 | 639,000 | 5,811 |
| 2015/01/14 | 633,000 | 642,000 | 629,000 | 641,000 | 4,308 |
| 2015/01/13 | 620,000 | 634,000 | 616,000 | 634,000 | 5,086 |
| 2015/01/09 | 610,000 | 619,000 | 608,000 | 619,000 | 3,420 |
| 2015/01/08 | 597,000 | 611,000 | 595,000 | 607,000 | 4,033 |
| 2015/01/07 | 589,000 | 598,000 | 586,000 | 593,000 | 3,995 |
| 2015/01/06 | 578,000 | 586,000 | 576,000 | 586,000 | 4,683 |
| 2015/01/05 | 580,000 | 586,000 | 574,000 | 583,000 | 2,097 |