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 |
|---|---|---|---|---|---|
| 2016/12/30 | 642,000 | 647,000 | 636,000 | 637,000 | 5,942 |
| 2016/12/29 | 635,000 | 641,000 | 634,000 | 637,000 | 3,797 |
| 2016/12/28 | 635,000 | 640,000 | 630,000 | 630,000 | 3,362 |
| 2016/12/27 | 634,000 | 640,000 | 632,000 | 636,000 | 3,038 |
| 2016/12/26 | 636,000 | 642,000 | 632,000 | 637,000 | 1,996 |
| 2016/12/22 | 634,000 | 637,000 | 632,000 | 637,000 | 2,515 |
| 2016/12/21 | 640,000 | 640,000 | 632,000 | 638,000 | 2,599 |
| 2016/12/20 | 629,000 | 641,000 | 628,000 | 637,000 | 2,507 |
| 2016/12/19 | 630,000 | 636,000 | 630,000 | 630,000 | 2,565 |
| 2016/12/16 | 629,000 | 632,000 | 622,000 | 631,000 | 4,982 |
| 2016/12/15 | 629,000 | 632,000 | 623,000 | 629,000 | 3,670 |
| 2016/12/14 | 629,000 | 630,000 | 620,000 | 630,000 | 4,120 |
| 2016/12/13 | 623,000 | 629,000 | 621,000 | 629,000 | 3,115 |
| 2016/12/12 | 624,000 | 635,000 | 623,000 | 629,000 | 3,004 |
| 2016/12/09 | 626,000 | 629,000 | 622,000 | 622,000 | 3,464 |
| 2016/12/08 | 627,000 | 634,000 | 622,000 | 633,000 | 3,442 |
| 2016/12/07 | 627,000 | 627,000 | 618,000 | 627,000 | 2,942 |
| 2016/12/06 | 615,000 | 624,000 | 615,000 | 624,000 | 2,951 |
| 2016/12/05 | 614,000 | 620,000 | 613,000 | 615,000 | 2,457 |
| 2016/12/02 | 618,000 | 625,000 | 610,000 | 618,000 | 4,545 |
| 2016/12/01 | 623,000 | 624,000 | 615,000 | 615,000 | 3,086 |
| 2016/11/30 | 612,000 | 620,000 | 610,000 | 619,000 | 4,890 |
| 2016/11/29 | 614,000 | 620,000 | 609,000 | 614,000 | 4,911 |
| 2016/11/28 | 592,000 | 612,000 | 592,000 | 612,000 | 4,245 |
| 2016/11/25 | 583,000 | 598,000 | 583,000 | 597,000 | 3,337 |
| 2016/11/24 | 580,000 | 590,000 | 579,000 | 587,000 | 3,340 |
| 2016/11/22 | 583,000 | 587,000 | 575,000 | 580,000 | 4,630 |
| 2016/11/21 | 585,000 | 591,000 | 579,000 | 591,000 | 3,509 |
| 2016/11/18 | 586,000 | 589,000 | 577,000 | 580,000 | 4,693 |
| 2016/11/17 | 567,000 | 593,000 | 567,000 | 591,000 | 5,291 |
| 2016/11/16 | 572,000 | 575,000 | 563,000 | 570,000 | 4,699 |
| 2016/11/15 | 569,000 | 572,000 | 565,000 | 572,000 | 4,402 |
| 2016/11/14 | 578,000 | 583,000 | 568,000 | 569,000 | 5,127 |
| 2016/11/11 | 581,000 | 584,000 | 568,000 | 574,000 | 6,333 |
| 2016/11/10 | 597,000 | 598,000 | 581,000 | 582,000 | 4,481 |
| 2016/11/09 | 594,000 | 598,000 | 580,000 | 597,000 | 5,672 |
| 2016/11/08 | 596,000 | 599,000 | 593,000 | 594,000 | 2,330 |
| 2016/11/07 | 599,000 | 601,000 | 594,000 | 595,000 | 2,830 |
| 2016/11/04 | 596,000 | 599,000 | 590,000 | 599,000 | 2,712 |
| 2016/11/02 | 601,000 | 603,000 | 595,000 | 602,000 | 2,361 |
| 2016/11/01 | 607,000 | 610,000 | 601,000 | 604,000 | 2,806 |
| 2016/10/31 | 594,000 | 609,000 | 594,000 | 607,000 | 2,900 |
| 2016/10/28 | 597,000 | 601,000 | 593,000 | 598,000 | 3,129 |
| 2016/10/27 | 597,000 | 605,000 | 593,000 | 602,000 | 2,109 |
| 2016/10/26 | 600,000 | 607,000 | 596,000 | 602,000 | 3,234 |
| 2016/10/25 | 604,000 | 606,000 | 599,000 | 604,000 | 2,108 |
| 2016/10/24 | 590,000 | 602,000 | 590,000 | 602,000 | 2,544 |
| 2016/10/21 | 598,000 | 602,000 | 590,000 | 592,000 | 4,904 |
| 2016/10/20 | 592,000 | 604,000 | 592,000 | 604,000 | 6,664 |
| 2016/10/19 | 584,000 | 589,000 | 580,000 | 586,000 | 2,513 |
| 2016/10/18 | 592,000 | 596,000 | 578,000 | 581,000 | 4,663 |
| 2016/10/17 | 588,000 | 592,000 | 585,000 | 590,000 | 2,807 |
| 2016/10/14 | 590,000 | 593,000 | 586,000 | 588,000 | 2,870 |
| 2016/10/13 | 579,000 | 590,000 | 578,000 | 590,000 | 3,179 |
| 2016/10/12 | 580,000 | 584,000 | 578,000 | 581,000 | 2,974 |
| 2016/10/11 | 587,000 | 588,000 | 580,000 | 583,000 | 2,158 |
| 2016/10/07 | 584,000 | 588,000 | 582,000 | 586,000 | 2,583 |
| 2016/10/06 | 586,000 | 589,000 | 579,000 | 582,000 | 5,277 |
| 2016/10/05 | 595,000 | 596,000 | 588,000 | 588,000 | 3,522 |
| 2016/10/04 | 597,000 | 598,000 | 588,000 | 598,000 | 3,784 |
| 2016/10/03 | 600,000 | 601,000 | 593,000 | 597,000 | 2,922 |
| 2016/09/30 | 595,000 | 605,000 | 593,000 | 605,000 | 3,168 |
| 2016/09/29 | 598,000 | 601,000 | 595,000 | 595,000 | 2,162 |
| 2016/09/28 | 601,000 | 601,000 | 592,000 | 598,000 | 2,299 |
| 2016/09/27 | 607,000 | 612,000 | 605,000 | 606,000 | 5,139 |
| 2016/09/26 | 607,000 | 611,000 | 602,000 | 603,000 | 3,304 |
| 2016/09/23 | 600,000 | 611,000 | 593,000 | 602,000 | 5,697 |
| 2016/09/21 | 614,000 | 621,000 | 600,000 | 604,000 | 4,504 |
| 2016/09/20 | 611,000 | 616,000 | 609,000 | 616,000 | 2,263 |
| 2016/09/16 | 616,000 | 618,000 | 607,000 | 610,000 | 4,836 |
| 2016/09/15 | 617,000 | 622,000 | 613,000 | 617,000 | 2,642 |
| 2016/09/14 | 630,000 | 632,000 | 619,000 | 619,000 | 3,071 |
| 2016/09/13 | 616,000 | 626,000 | 614,000 | 625,000 | 2,872 |
| 2016/09/12 | 614,000 | 620,000 | 611,000 | 618,000 | 2,705 |
| 2016/09/09 | 620,000 | 624,000 | 614,000 | 618,000 | 3,176 |
| 2016/09/08 | 623,000 | 627,000 | 619,000 | 619,000 | 3,255 |
| 2016/09/07 | 618,000 | 625,000 | 617,000 | 625,000 | 2,118 |
| 2016/09/06 | 610,000 | 625,000 | 610,000 | 622,000 | 3,503 |
| 2016/09/05 | 613,000 | 616,000 | 609,000 | 609,000 | 2,390 |
| 2016/09/02 | 619,000 | 620,000 | 612,000 | 613,000 | 3,665 |
| 2016/09/01 | 611,000 | 621,000 | 606,000 | 614,000 | 4,079 |
| 2016/08/31 | 614,000 | 614,000 | 606,000 | 608,000 | 2,254 |
| 2016/08/30 | 621,000 | 624,000 | 611,000 | 611,000 | 1,633 |
| 2016/08/29 | 615,000 | 625,000 | 612,000 | 619,000 | 2,354 |
| 2016/08/26 | 608,000 | 618,000 | 607,000 | 615,000 | 3,094 |
| 2016/08/25 | 614,000 | 614,000 | 605,000 | 608,000 | 1,624 |
| 2016/08/24 | 614,000 | 616,000 | 607,000 | 612,000 | 2,244 |
| 2016/08/23 | 606,000 | 617,000 | 606,000 | 617,000 | 2,724 |
| 2016/08/22 | 613,000 | 614,000 | 605,000 | 610,000 | 1,924 |
| 2016/08/19 | 615,000 | 617,000 | 605,000 | 616,000 | 3,428 |
| 2016/08/18 | 606,000 | 615,000 | 597,000 | 614,000 | 2,881 |
| 2016/08/17 | 603,000 | 607,000 | 599,000 | 607,000 | 1,982 |
| 2016/08/16 | 614,000 | 614,000 | 599,000 | 600,000 | 2,844 |
| 2016/08/15 | 601,000 | 609,000 | 596,000 | 609,000 | 1,490 |
| 2016/08/12 | 595,000 | 608,000 | 595,000 | 600,000 | 4,240 |
| 2016/08/10 | 597,000 | 602,000 | 595,000 | 595,000 | 2,674 |
| 2016/08/09 | 600,000 | 605,000 | 598,000 | 600,000 | 3,306 |
| 2016/08/08 | 609,000 | 610,000 | 603,000 | 604,000 | 2,093 |
| 2016/08/05 | 607,000 | 609,000 | 602,000 | 605,000 | 4,103 |
| 2016/08/04 | 598,000 | 608,000 | 598,000 | 606,000 | 4,038 |
| 2016/08/03 | 600,000 | 605,000 | 597,000 | 601,000 | 5,696 |
| 2016/08/02 | 610,000 | 611,000 | 602,000 | 605,000 | 4,834 |
| 2016/08/01 | 615,000 | 620,000 | 606,000 | 610,000 | 4,930 |
| 2016/07/29 | 623,000 | 636,000 | 605,000 | 619,000 | 6,161 |
| 2016/07/28 | 617,000 | 626,000 | 617,000 | 626,000 | 2,309 |
| 2016/07/27 | 623,000 | 624,000 | 615,000 | 615,000 | 3,446 |
| 2016/07/26 | 623,000 | 627,000 | 617,000 | 623,000 | 2,096 |
| 2016/07/25 | 619,000 | 626,000 | 617,000 | 626,000 | 2,158 |
| 2016/07/22 | 619,000 | 628,000 | 611,000 | 624,000 | 5,265 |
| 2016/07/21 | 628,000 | 630,000 | 617,000 | 619,000 | 3,231 |
| 2016/07/20 | 621,000 | 629,000 | 619,000 | 628,000 | 2,364 |
| 2016/07/19 | 615,000 | 623,000 | 613,000 | 623,000 | 2,208 |
| 2016/07/15 | 621,000 | 624,000 | 610,000 | 610,000 | 3,977 |
| 2016/07/14 | 621,000 | 630,000 | 619,000 | 625,000 | 3,624 |
| 2016/07/13 | 627,000 | 627,000 | 616,000 | 620,000 | 3,864 |
| 2016/07/12 | 617,000 | 628,000 | 610,000 | 618,000 | 3,916 |
| 2016/07/11 | 620,000 | 626,000 | 618,000 | 619,000 | 2,637 |
| 2016/07/08 | 620,000 | 626,000 | 612,000 | 612,000 | 3,638 |
| 2016/07/07 | 625,000 | 629,000 | 618,000 | 623,000 | 2,756 |
| 2016/07/06 | 627,000 | 630,000 | 620,000 | 625,000 | 3,321 |
| 2016/07/05 | 630,000 | 635,000 | 626,000 | 628,000 | 1,801 |
| 2016/07/04 | 624,000 | 636,000 | 621,000 | 634,000 | 2,666 |
| 2016/07/01 | 642,000 | 642,000 | 625,000 | 629,000 | 4,810 |
| 2016/06/30 | 628,000 | 645,000 | 628,000 | 634,000 | 5,231 |
| 2016/06/29 | 622,000 | 632,000 | 613,000 | 627,000 | 3,375 |
| 2016/06/28 | 600,000 | 633,000 | 600,000 | 629,000 | 4,088 |
| 2016/06/27 | 602,000 | 625,000 | 599,000 | 600,000 | 4,950 |
| 2016/06/24 | 623,000 | 624,000 | 590,000 | 594,000 | 6,380 |
| 2016/06/23 | 625,000 | 625,000 | 616,000 | 621,000 | 2,796 |
| 2016/06/22 | 632,000 | 633,000 | 622,000 | 622,000 | 2,505 |
| 2016/06/21 | 628,000 | 641,000 | 628,000 | 635,000 | 2,482 |
| 2016/06/20 | 617,000 | 632,000 | 615,000 | 632,000 | 2,732 |
| 2016/06/17 | 621,000 | 628,000 | 614,000 | 619,000 | 6,279 |
| 2016/06/16 | 632,000 | 638,000 | 620,000 | 620,000 | 3,030 |
| 2016/06/15 | 620,000 | 636,000 | 619,000 | 626,000 | 4,173 |
| 2016/06/14 | 621,000 | 632,000 | 619,000 | 629,000 | 4,277 |
| 2016/06/13 | 620,000 | 630,000 | 619,000 | 626,000 | 2,998 |
| 2016/06/10 | 622,000 | 626,000 | 616,000 | 622,000 | 5,283 |
| 2016/06/09 | 625,000 | 636,000 | 622,000 | 628,000 | 4,887 |
| 2016/06/08 | 632,000 | 637,000 | 627,000 | 632,000 | 3,489 |
| 2016/06/07 | 636,000 | 640,000 | 632,000 | 633,000 | 3,885 |
| 2016/06/06 | 639,000 | 643,000 | 634,000 | 640,000 | 3,159 |
| 2016/06/03 | 631,000 | 647,000 | 631,000 | 643,000 | 3,861 |
| 2016/06/02 | 641,000 | 642,000 | 629,000 | 631,000 | 5,335 |
| 2016/06/01 | 650,000 | 651,000 | 635,000 | 640,000 | 5,385 |
| 2016/05/31 | 649,000 | 653,000 | 641,000 | 649,000 | 12,793 |
| 2016/05/30 | 642,000 | 654,000 | 638,000 | 651,000 | 3,364 |
| 2016/05/27 | 659,000 | 662,000 | 648,000 | 652,000 | 3,300 |
| 2016/05/26 | 666,000 | 666,000 | 656,000 | 663,000 | 3,738 |
| 2016/05/25 | 665,000 | 665,000 | 655,000 | 663,000 | 2,683 |
| 2016/05/24 | 661,000 | 668,000 | 659,000 | 662,000 | 2,089 |
| 2016/05/23 | 666,000 | 669,000 | 657,000 | 659,000 | 3,411 |
| 2016/05/20 | 668,000 | 673,000 | 652,000 | 666,000 | 7,400 |
| 2016/05/19 | 673,000 | 676,000 | 666,000 | 669,000 | 2,484 |
| 2016/05/18 | 680,000 | 680,000 | 671,000 | 673,000 | 3,428 |
| 2016/05/17 | 681,000 | 687,000 | 677,000 | 682,000 | 5,253 |
| 2016/05/16 | 677,000 | 682,000 | 675,000 | 680,000 | 2,858 |
| 2016/05/13 | 668,000 | 679,000 | 668,000 | 674,000 | 2,320 |
| 2016/05/12 | 666,000 | 674,000 | 665,000 | 668,000 | 3,305 |
| 2016/05/11 | 679,000 | 682,000 | 667,000 | 672,000 | 4,205 |
| 2016/05/10 | 679,000 | 683,000 | 666,000 | 683,000 | 4,222 |
| 2016/05/09 | 671,000 | 684,000 | 668,000 | 682,000 | 2,399 |
| 2016/05/06 | 680,000 | 688,000 | 670,000 | 673,000 | 2,927 |
| 2016/05/02 | 664,000 | 677,000 | 659,000 | 671,000 | 3,894 |
| 2016/04/28 | 684,000 | 689,000 | 657,000 | 674,000 | 4,927 |
| 2016/04/27 | 677,000 | 685,000 | 670,000 | 680,000 | 4,389 |
| 2016/04/26 | 694,000 | 696,000 | 678,000 | 683,000 | 3,893 |
| 2016/04/25 | 674,000 | 695,000 | 673,000 | 688,000 | 6,616 |
| 2016/04/22 | 652,000 | 678,000 | 652,000 | 671,000 | 6,700 |
| 2016/04/21 | 653,000 | 665,000 | 651,000 | 661,000 | 3,025 |
| 2016/04/20 | 653,000 | 659,000 | 652,000 | 654,000 | 2,383 |
| 2016/04/19 | 660,000 | 661,000 | 651,000 | 655,000 | 3,394 |
| 2016/04/18 | 653,000 | 660,000 | 648,000 | 653,000 | 4,692 |
| 2016/04/15 | 663,000 | 671,000 | 660,000 | 660,000 | 2,970 |
| 2016/04/14 | 674,000 | 680,000 | 668,000 | 671,000 | 3,507 |
| 2016/04/13 | 672,000 | 679,000 | 667,000 | 678,000 | 4,585 |
| 2016/04/12 | 667,000 | 674,000 | 667,000 | 671,000 | 3,825 |
| 2016/04/11 | 664,000 | 674,000 | 662,000 | 673,000 | 5,119 |
| 2016/04/08 | 665,000 | 674,000 | 664,000 | 674,000 | 5,472 |
| 2016/04/07 | 662,000 | 674,000 | 660,000 | 670,000 | 4,742 |
| 2016/04/06 | 668,000 | 668,000 | 658,000 | 666,000 | 6,036 |
| 2016/04/05 | 656,000 | 671,000 | 648,000 | 670,000 | 7,125 |
| 2016/04/04 | 641,000 | 662,000 | 641,000 | 660,000 | 5,725 |
| 2016/04/01 | 647,000 | 657,000 | 634,000 | 642,000 | 9,184 |
| 2016/03/31 | 657,000 | 658,000 | 647,000 | 650,000 | 7,270 |
| 2016/03/30 | 671,000 | 673,000 | 660,000 | 667,000 | 5,894 |
| 2016/03/29 | 674,000 | 675,000 | 663,000 | 673,000 | 4,315 |
| 2016/03/28 | 673,000 | 680,000 | 672,000 | 680,000 | 2,074 |
| 2016/03/25 | 671,000 | 675,000 | 666,000 | 674,000 | 3,135 |
| 2016/03/24 | 678,000 | 679,000 | 663,000 | 677,000 | 5,216 |
| 2016/03/23 | 704,000 | 707,000 | 684,000 | 685,000 | 5,080 |
| 2016/03/22 | 679,000 | 700,000 | 678,000 | 700,000 | 8,101 |
| 2016/03/18 | 674,000 | 682,000 | 670,000 | 681,000 | 4,731 |
| 2016/03/17 | 676,000 | 681,000 | 671,000 | 675,000 | 3,192 |
| 2016/03/16 | 666,000 | 681,000 | 664,000 | 680,000 | 3,373 |
| 2016/03/15 | 665,000 | 672,000 | 653,000 | 666,000 | 4,805 |
| 2016/03/14 | 659,000 | 665,000 | 656,000 | 661,000 | 2,860 |
| 2016/03/11 | 652,000 | 664,000 | 648,000 | 662,000 | 5,146 |
| 2016/03/10 | 658,000 | 669,000 | 657,000 | 658,000 | 3,463 |
| 2016/03/09 | 666,000 | 670,000 | 656,000 | 662,000 | 4,755 |
| 2016/03/08 | 659,000 | 669,000 | 656,000 | 661,000 | 4,294 |
| 2016/03/07 | 651,000 | 663,000 | 645,000 | 658,000 | 5,553 |
| 2016/03/04 | 663,000 | 663,000 | 656,000 | 661,000 | 7,261 |
| 2016/03/03 | 694,000 | 695,000 | 661,000 | 672,000 | 7,324 |
| 2016/03/02 | 695,000 | 696,000 | 687,000 | 692,000 | 4,569 |
| 2016/03/01 | 677,000 | 693,000 | 674,000 | 686,000 | 5,491 |
| 2016/02/29 | 698,000 | 705,000 | 681,000 | 681,000 | 6,954 |
| 2016/02/26 | 686,000 | 706,000 | 686,000 | 697,000 | 5,669 |
| 2016/02/25 | 681,000 | 709,000 | 680,000 | 689,000 | 7,702 |
| 2016/02/24 | 656,000 | 682,000 | 653,000 | 677,000 | 5,250 |
| 2016/02/23 | 668,000 | 669,000 | 650,000 | 652,000 | 3,270 |
| 2016/02/22 | 648,000 | 672,000 | 648,000 | 662,000 | 4,164 |
| 2016/02/19 | 645,000 | 661,000 | 638,000 | 658,000 | 5,306 |
| 2016/02/18 | 658,000 | 663,000 | 636,000 | 640,000 | 4,511 |
| 2016/02/17 | 643,000 | 658,000 | 638,000 | 650,000 | 6,246 |
| 2016/02/16 | 633,000 | 676,000 | 632,000 | 651,000 | 9,086 |
| 2016/02/15 | 610,000 | 636,000 | 607,000 | 628,000 | 6,318 |
| 2016/02/12 | 599,000 | 606,000 | 590,000 | 594,000 | 6,791 |
| 2016/02/10 | 625,000 | 625,000 | 597,000 | 609,000 | 5,289 |
| 2016/02/09 | 636,000 | 641,000 | 619,000 | 619,000 | 7,003 |
| 2016/02/08 | 635,000 | 653,000 | 634,000 | 643,000 | 6,578 |
| 2016/02/05 | 640,000 | 657,000 | 637,000 | 645,000 | 8,291 |
| 2016/02/04 | 644,000 | 662,000 | 636,000 | 650,000 | 7,172 |
| 2016/02/03 | 623,000 | 649,000 | 621,000 | 647,000 | 6,339 |
| 2016/02/02 | 656,000 | 656,000 | 627,000 | 633,000 | 7,586 |
| 2016/02/01 | 648,000 | 700,000 | 647,000 | 675,000 | 13,512 |
| 2016/01/29 | 602,000 | 638,000 | 596,000 | 638,000 | 11,343 |
| 2016/01/28 | 600,000 | 604,000 | 595,000 | 596,000 | 2,504 |
| 2016/01/27 | 602,000 | 606,000 | 600,000 | 605,000 | 2,899 |
| 2016/01/26 | 596,000 | 601,000 | 595,000 | 598,000 | 4,094 |
| 2016/01/25 | 586,000 | 598,000 | 580,000 | 595,000 | 4,458 |
| 2016/01/22 | 593,000 | 596,000 | 584,000 | 589,000 | 4,564 |
| 2016/01/21 | 597,000 | 600,000 | 579,000 | 586,000 | 7,498 |
| 2016/01/20 | 595,000 | 600,000 | 590,000 | 594,000 | 5,442 |
| 2016/01/19 | 586,000 | 595,000 | 584,000 | 595,000 | 4,615 |
| 2016/01/18 | 576,000 | 588,000 | 571,000 | 587,000 | 4,318 |
| 2016/01/15 | 579,000 | 582,000 | 573,000 | 580,000 | 3,130 |
| 2016/01/14 | 577,000 | 580,000 | 572,000 | 577,000 | 3,677 |
| 2016/01/13 | 569,000 | 587,000 | 569,000 | 583,000 | 5,660 |
| 2016/01/12 | 565,000 | 578,000 | 565,000 | 568,000 | 5,250 |
| 2016/01/08 | 577,000 | 587,000 | 569,000 | 575,000 | 5,588 |
| 2016/01/07 | 577,000 | 584,000 | 577,000 | 582,000 | 2,857 |
| 2016/01/06 | 578,000 | 589,000 | 577,000 | 581,000 | 3,285 |
| 2016/01/05 | 576,000 | 580,000 | 573,000 | 576,000 | 3,577 |
| 2016/01/04 | 583,000 | 586,000 | 575,000 | 579,000 | 3,213 |