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 |
|---|---|---|---|---|---|
| 2018/12/28 | 610,000 | 620,000 | 610,000 | 616,000 | 3,095 |
| 2018/12/27 | 618,000 | 624,000 | 612,000 | 612,000 | 4,393 |
| 2018/12/26 | 604,000 | 617,000 | 603,000 | 615,000 | 4,470 |
| 2018/12/25 | 602,000 | 605,000 | 590,000 | 603,000 | 4,448 |
| 2018/12/21 | 611,000 | 613,000 | 605,000 | 606,000 | 5,385 |
| 2018/12/20 | 618,000 | 623,000 | 609,000 | 612,000 | 4,022 |
| 2018/12/19 | 624,000 | 625,000 | 614,000 | 619,000 | 3,175 |
| 2018/12/18 | 627,000 | 629,000 | 620,000 | 624,000 | 4,091 |
| 2018/12/17 | 626,000 | 628,000 | 623,000 | 626,000 | 2,773 |
| 2018/12/14 | 622,000 | 627,000 | 620,000 | 627,000 | 4,914 |
| 2018/12/13 | 624,000 | 625,000 | 618,000 | 618,000 | 2,815 |
| 2018/12/12 | 617,000 | 622,000 | 615,000 | 622,000 | 4,820 |
| 2018/12/11 | 618,000 | 622,000 | 615,000 | 617,000 | 3,215 |
| 2018/12/10 | 627,000 | 629,000 | 617,000 | 618,000 | 3,835 |
| 2018/12/07 | 624,000 | 628,000 | 622,000 | 628,000 | 6,786 |
| 2018/12/06 | 619,000 | 623,000 | 617,000 | 623,000 | 4,631 |
| 2018/12/05 | 619,000 | 623,000 | 616,000 | 621,000 | 3,504 |
| 2018/12/04 | 630,000 | 632,000 | 622,000 | 625,000 | 4,208 |
| 2018/12/03 | 630,000 | 631,000 | 620,000 | 620,000 | 3,749 |
| 2018/11/30 | 627,000 | 630,000 | 620,000 | 627,000 | 16,327 |
| 2018/11/29 | 635,000 | 637,000 | 621,000 | 621,000 | 5,138 |
| 2018/11/28 | 635,000 | 637,000 | 631,000 | 635,000 | 4,576 |
| 2018/11/27 | 628,000 | 634,000 | 622,000 | 631,000 | 5,574 |
| 2018/11/26 | 622,000 | 628,000 | 622,000 | 628,000 | 5,232 |
| 2018/11/22 | 619,000 | 624,000 | 617,000 | 620,000 | 4,269 |
| 2018/11/21 | 615,000 | 620,000 | 614,000 | 617,000 | 4,592 |
| 2018/11/20 | 619,000 | 621,000 | 612,000 | 617,000 | 3,977 |
| 2018/11/19 | 615,000 | 620,000 | 608,000 | 618,000 | 4,824 |
| 2018/11/16 | 613,000 | 617,000 | 606,000 | 615,000 | 5,453 |
| 2018/11/15 | 608,000 | 614,000 | 606,000 | 614,000 | 4,819 |
| 2018/11/14 | 613,000 | 613,000 | 603,000 | 609,000 | 4,343 |
| 2018/11/13 | 609,000 | 613,000 | 606,000 | 613,000 | 4,207 |
| 2018/11/12 | 600,000 | 614,000 | 600,000 | 609,000 | 5,550 |
| 2018/11/09 | 598,000 | 605,000 | 597,000 | 597,000 | 3,390 |
| 2018/11/08 | 595,000 | 598,000 | 594,000 | 598,000 | 3,351 |
| 2018/11/07 | 590,000 | 598,000 | 590,000 | 594,000 | 4,506 |
| 2018/11/06 | 586,000 | 592,000 | 586,000 | 590,000 | 2,370 |
| 2018/11/05 | 584,000 | 590,000 | 582,000 | 585,000 | 2,609 |
| 2018/11/02 | 587,000 | 590,000 | 583,000 | 584,000 | 3,338 |
| 2018/11/01 | 585,000 | 590,000 | 584,000 | 589,000 | 2,391 |
| 2018/10/31 | 586,000 | 586,000 | 581,000 | 582,000 | 3,735 |
| 2018/10/30 | 587,000 | 589,000 | 582,000 | 588,000 | 2,333 |
| 2018/10/29 | 585,000 | 590,000 | 584,000 | 589,000 | 1,703 |
| 2018/10/26 | 586,000 | 588,000 | 583,000 | 587,000 | 2,142 |
| 2018/10/25 | 584,000 | 587,000 | 582,000 | 582,000 | 2,004 |
| 2018/10/24 | 585,000 | 589,000 | 584,000 | 584,000 | 2,012 |
| 2018/10/23 | 590,000 | 590,000 | 582,000 | 582,000 | 2,238 |
| 2018/10/22 | 590,000 | 591,000 | 587,000 | 590,000 | 1,387 |
| 2018/10/19 | 589,000 | 592,000 | 582,000 | 591,000 | 2,862 |
| 2018/10/18 | 586,000 | 593,000 | 586,000 | 592,000 | 2,668 |
| 2018/10/17 | 585,000 | 592,000 | 583,000 | 585,000 | 2,278 |
| 2018/10/16 | 575,000 | 584,000 | 575,000 | 583,000 | 2,273 |
| 2018/10/15 | 580,000 | 582,000 | 573,000 | 573,000 | 3,690 |
| 2018/10/12 | 586,000 | 588,000 | 579,000 | 579,000 | 3,911 |
| 2018/10/11 | 581,000 | 589,000 | 581,000 | 587,000 | 2,378 |
| 2018/10/10 | 589,000 | 590,000 | 583,000 | 585,000 | 2,002 |
| 2018/10/09 | 583,000 | 597,000 | 582,000 | 590,000 | 4,523 |
| 2018/10/05 | 579,000 | 584,000 | 577,000 | 581,000 | 2,318 |
| 2018/10/04 | 583,000 | 587,000 | 578,000 | 581,000 | 3,376 |
| 2018/10/03 | 587,000 | 587,000 | 581,000 | 583,000 | 1,755 |
| 2018/10/02 | 589,000 | 593,000 | 588,000 | 588,000 | 2,460 |
| 2018/10/01 | 594,000 | 594,000 | 589,000 | 589,000 | 1,576 |
| 2018/09/28 | 593,000 | 596,000 | 589,000 | 596,000 | 3,966 |
| 2018/09/27 | 588,000 | 590,000 | 584,000 | 588,000 | 1,888 |
| 2018/09/26 | 581,000 | 589,000 | 580,000 | 589,000 | 2,604 |
| 2018/09/25 | 585,000 | 590,000 | 583,000 | 590,000 | 2,780 |
| 2018/09/21 | 582,000 | 589,000 | 582,000 | 586,000 | 5,400 |
| 2018/09/20 | 584,000 | 587,000 | 582,000 | 582,000 | 2,278 |
| 2018/09/19 | 587,000 | 588,000 | 582,000 | 582,000 | 2,652 |
| 2018/09/18 | 582,000 | 587,000 | 581,000 | 586,000 | 2,173 |
| 2018/09/14 | 583,000 | 590,000 | 581,000 | 581,000 | 4,349 |
| 2018/09/13 | 589,000 | 591,000 | 585,000 | 585,000 | 2,435 |
| 2018/09/12 | 584,000 | 591,000 | 584,000 | 591,000 | 1,496 |
| 2018/09/11 | 583,000 | 590,000 | 582,000 | 586,000 | 2,383 |
| 2018/09/10 | 587,000 | 588,000 | 583,000 | 585,000 | 1,538 |
| 2018/09/07 | 589,000 | 593,000 | 586,000 | 587,000 | 2,608 |
| 2018/09/06 | 583,000 | 588,000 | 581,000 | 587,000 | 2,661 |
| 2018/09/05 | 587,000 | 588,000 | 584,000 | 586,000 | 3,212 |
| 2018/09/04 | 586,000 | 591,000 | 585,000 | 588,000 | 2,240 |
| 2018/09/03 | 590,000 | 592,000 | 586,000 | 586,000 | 2,356 |
| 2018/08/31 | 588,000 | 595,000 | 588,000 | 591,000 | 3,524 |
| 2018/08/30 | 591,000 | 595,000 | 589,000 | 593,000 | 2,552 |
| 2018/08/29 | 589,000 | 595,000 | 588,000 | 594,000 | 2,880 |
| 2018/08/28 | 587,000 | 592,000 | 585,000 | 590,000 | 2,213 |
| 2018/08/27 | 589,000 | 590,000 | 585,000 | 588,000 | 1,477 |
| 2018/08/24 | 587,000 | 592,000 | 585,000 | 590,000 | 2,486 |
| 2018/08/23 | 585,000 | 588,000 | 582,000 | 586,000 | 1,926 |
| 2018/08/22 | 583,000 | 588,000 | 580,000 | 584,000 | 1,646 |
| 2018/08/21 | 586,000 | 587,000 | 579,000 | 582,000 | 2,456 |
| 2018/08/20 | 575,000 | 587,000 | 575,000 | 587,000 | 2,937 |
| 2018/08/17 | 583,000 | 583,000 | 573,000 | 573,000 | 4,284 |
| 2018/08/16 | 580,000 | 588,000 | 577,000 | 587,000 | 3,499 |
| 2018/08/15 | 575,000 | 582,000 | 574,000 | 579,000 | 1,723 |
| 2018/08/14 | 575,000 | 576,000 | 571,000 | 575,000 | 2,624 |
| 2018/08/13 | 578,000 | 581,000 | 574,000 | 575,000 | 2,728 |
| 2018/08/10 | 577,000 | 583,000 | 575,000 | 579,000 | 2,554 |
| 2018/08/09 | 577,000 | 581,000 | 574,000 | 577,000 | 3,206 |
| 2018/08/08 | 579,000 | 583,000 | 577,000 | 577,000 | 2,370 |
| 2018/08/07 | 579,000 | 583,000 | 578,000 | 581,000 | 1,625 |
| 2018/08/06 | 581,000 | 582,000 | 578,000 | 581,000 | 1,174 |
| 2018/08/03 | 580,000 | 582,000 | 577,000 | 582,000 | 1,439 |
| 2018/08/02 | 574,000 | 582,000 | 573,000 | 579,000 | 2,218 |
| 2018/08/01 | 579,000 | 580,000 | 573,000 | 574,000 | 3,858 |
| 2018/07/31 | 574,000 | 590,000 | 570,000 | 585,000 | 5,218 |
| 2018/07/30 | 582,000 | 585,000 | 572,000 | 572,000 | 5,256 |
| 2018/07/27 | 578,000 | 586,000 | 577,000 | 584,000 | 3,195 |
| 2018/07/26 | 585,000 | 585,000 | 575,000 | 577,000 | 3,176 |
| 2018/07/25 | 578,000 | 588,000 | 577,000 | 585,000 | 2,319 |
| 2018/07/24 | 584,000 | 586,000 | 578,000 | 578,000 | 3,830 |
| 2018/07/23 | 590,000 | 591,000 | 583,000 | 586,000 | 2,613 |
| 2018/07/20 | 589,000 | 593,000 | 588,000 | 593,000 | 1,832 |
| 2018/07/19 | 590,000 | 591,000 | 587,000 | 587,000 | 1,243 |
| 2018/07/18 | 593,000 | 595,000 | 590,000 | 590,000 | 2,325 |
| 2018/07/17 | 593,000 | 595,000 | 589,000 | 595,000 | 2,950 |
| 2018/07/13 | 591,000 | 595,000 | 590,000 | 593,000 | 2,458 |
| 2018/07/12 | 590,000 | 596,000 | 589,000 | 591,000 | 3,112 |
| 2018/07/11 | 585,000 | 589,000 | 581,000 | 589,000 | 2,461 |
| 2018/07/10 | 590,000 | 590,000 | 587,000 | 587,000 | 2,663 |
| 2018/07/09 | 588,000 | 589,000 | 585,000 | 587,000 | 1,802 |
| 2018/07/06 | 588,000 | 589,000 | 585,000 | 585,000 | 2,406 |
| 2018/07/05 | 585,000 | 588,000 | 583,000 | 588,000 | 2,093 |
| 2018/07/04 | 586,000 | 589,000 | 579,000 | 585,000 | 5,091 |
| 2018/07/03 | 587,000 | 590,000 | 583,000 | 590,000 | 2,114 |
| 2018/07/02 | 586,000 | 593,000 | 585,000 | 586,000 | 3,222 |
| 2018/06/29 | 587,000 | 591,000 | 582,000 | 586,000 | 4,868 |
| 2018/06/28 | 588,000 | 591,000 | 587,000 | 587,000 | 3,856 |
| 2018/06/27 | 590,000 | 594,000 | 585,000 | 590,000 | 4,357 |
| 2018/06/26 | 576,000 | 591,000 | 576,000 | 591,000 | 6,768 |
| 2018/06/25 | 581,000 | 583,000 | 576,000 | 576,000 | 2,810 |
| 2018/06/22 | 579,000 | 583,000 | 579,000 | 581,000 | 3,354 |
| 2018/06/21 | 576,000 | 582,000 | 575,000 | 578,000 | 5,551 |
| 2018/06/20 | 572,000 | 573,000 | 570,000 | 572,000 | 4,282 |
| 2018/06/19 | 570,000 | 573,000 | 567,000 | 571,000 | 2,987 |
| 2018/06/18 | 572,000 | 575,000 | 567,000 | 570,000 | 4,197 |
| 2018/06/15 | 570,000 | 572,000 | 567,000 | 572,000 | 6,517 |
| 2018/06/14 | 565,000 | 570,000 | 564,000 | 568,000 | 2,548 |
| 2018/06/13 | 567,000 | 569,000 | 565,000 | 565,000 | 2,245 |
| 2018/06/12 | 568,000 | 572,000 | 567,000 | 569,000 | 1,764 |
| 2018/06/11 | 567,000 | 573,000 | 567,000 | 567,000 | 1,860 |
| 2018/06/08 | 572,000 | 573,000 | 566,000 | 568,000 | 3,910 |
| 2018/06/07 | 569,000 | 574,000 | 568,000 | 572,000 | 3,083 |
| 2018/06/06 | 567,000 | 572,000 | 566,000 | 567,000 | 1,901 |
| 2018/06/05 | 570,000 | 571,000 | 567,000 | 570,000 | 2,277 |
| 2018/06/04 | 563,000 | 568,000 | 562,000 | 566,000 | 2,236 |
| 2018/06/01 | 574,000 | 574,000 | 561,000 | 562,000 | 3,265 |
| 2018/05/31 | 571,000 | 573,000 | 567,000 | 571,000 | 7,825 |
| 2018/05/30 | 569,000 | 571,000 | 567,000 | 571,000 | 3,295 |
| 2018/05/29 | 568,000 | 572,000 | 567,000 | 569,000 | 2,586 |
| 2018/05/28 | 569,000 | 571,000 | 566,000 | 567,000 | 2,488 |
| 2018/05/25 | 568,000 | 571,000 | 567,000 | 569,000 | 2,132 |
| 2018/05/24 | 571,000 | 573,000 | 568,000 | 570,000 | 2,697 |
| 2018/05/23 | 572,000 | 572,000 | 566,000 | 571,000 | 2,725 |
| 2018/05/22 | 571,000 | 571,000 | 566,000 | 570,000 | 3,165 |
| 2018/05/21 | 564,000 | 570,000 | 562,000 | 570,000 | 3,485 |
| 2018/05/18 | 565,000 | 566,000 | 559,000 | 563,000 | 3,352 |
| 2018/05/17 | 564,000 | 566,000 | 561,000 | 564,000 | 3,934 |
| 2018/05/16 | 567,000 | 567,000 | 563,000 | 563,000 | 3,008 |
| 2018/05/15 | 566,000 | 571,000 | 565,000 | 566,000 | 3,609 |
| 2018/05/14 | 570,000 | 572,000 | 567,000 | 567,000 | 2,022 |
| 2018/05/11 | 568,000 | 572,000 | 568,000 | 568,000 | 3,486 |
| 2018/05/10 | 568,000 | 569,000 | 563,000 | 568,000 | 5,386 |
| 2018/05/09 | 575,000 | 577,000 | 566,000 | 567,000 | 4,150 |
| 2018/05/08 | 573,000 | 577,000 | 571,000 | 575,000 | 5,155 |
| 2018/05/07 | 564,000 | 576,000 | 564,000 | 573,000 | 4,500 |
| 2018/05/02 | 569,000 | 573,000 | 565,000 | 568,000 | 3,193 |
| 2018/05/01 | 572,000 | 579,000 | 570,000 | 570,000 | 3,190 |
| 2018/04/27 | 568,000 | 570,000 | 567,000 | 568,000 | 3,537 |
| 2018/04/26 | 570,000 | 573,000 | 568,000 | 571,000 | 3,800 |
| 2018/04/25 | 572,000 | 574,000 | 567,000 | 568,000 | 3,228 |
| 2018/04/24 | 569,000 | 573,000 | 565,000 | 573,000 | 4,199 |
| 2018/04/23 | 566,000 | 569,000 | 562,000 | 569,000 | 3,843 |
| 2018/04/20 | 563,000 | 565,000 | 560,000 | 564,000 | 3,221 |
| 2018/04/19 | 559,000 | 564,000 | 556,000 | 564,000 | 5,063 |
| 2018/04/18 | 550,000 | 558,000 | 549,000 | 558,000 | 7,725 |
| 2018/04/17 | 552,000 | 555,000 | 548,000 | 550,000 | 42,824 |
| 2018/04/16 | 553,000 | 556,000 | 549,000 | 552,000 | 17,152 |
| 2018/04/13 | 553,000 | 559,000 | 552,000 | 553,000 | 10,171 |
| 2018/04/12 | 547,000 | 559,000 | 547,000 | 553,000 | 12,027 |
| 2018/04/11 | 553,000 | 554,000 | 547,000 | 547,000 | 8,082 |
| 2018/04/10 | 546,000 | 555,000 | 544,000 | 554,000 | 18,435 |
| 2018/04/09 | 542,000 | 553,000 | 541,000 | 544,000 | 16,209 |
| 2018/04/06 | 550,000 | 552,000 | 542,000 | 542,000 | 5,203 |
| 2018/04/05 | 552,000 | 557,000 | 550,000 | 552,000 | 3,082 |
| 2018/04/04 | 554,000 | 561,000 | 553,000 | 554,000 | 4,154 |
| 2018/04/03 | 548,000 | 552,000 | 547,000 | 551,000 | 1,990 |
| 2018/04/02 | 549,000 | 553,000 | 549,000 | 549,000 | 1,745 |
| 2018/03/30 | 551,000 | 557,000 | 549,000 | 551,000 | 1,831 |
| 2018/03/29 | 543,000 | 555,000 | 543,000 | 551,000 | 4,522 |
| 2018/03/28 | 549,000 | 553,000 | 546,000 | 548,000 | 2,835 |
| 2018/03/27 | 556,000 | 564,000 | 555,000 | 560,000 | 3,549 |
| 2018/03/26 | 552,000 | 555,000 | 550,000 | 550,000 | 3,131 |
| 2018/03/23 | 556,000 | 560,000 | 555,000 | 556,000 | 4,415 |
| 2018/03/22 | 550,000 | 560,000 | 548,000 | 558,000 | 3,763 |
| 2018/03/20 | 547,000 | 553,000 | 547,000 | 552,000 | 2,190 |
| 2018/03/19 | 559,000 | 559,000 | 548,000 | 548,000 | 2,110 |
| 2018/03/16 | 551,000 | 558,000 | 550,000 | 556,000 | 3,777 |
| 2018/03/15 | 543,000 | 550,000 | 542,000 | 550,000 | 3,796 |
| 2018/03/14 | 543,000 | 550,000 | 541,000 | 546,000 | 3,609 |
| 2018/03/13 | 543,000 | 549,000 | 543,000 | 544,000 | 3,654 |
| 2018/03/12 | 552,000 | 554,000 | 542,000 | 542,000 | 3,498 |
| 2018/03/09 | 556,000 | 556,000 | 548,000 | 548,000 | 3,472 |
| 2018/03/08 | 554,000 | 559,000 | 551,000 | 554,000 | 3,944 |
| 2018/03/07 | 542,000 | 555,000 | 542,000 | 551,000 | 3,940 |
| 2018/03/06 | 543,000 | 546,000 | 540,000 | 541,000 | 2,685 |
| 2018/03/05 | 543,000 | 544,000 | 536,000 | 536,000 | 3,826 |
| 2018/03/02 | 543,000 | 549,000 | 538,000 | 541,000 | 4,441 |
| 2018/03/01 | 552,000 | 556,000 | 543,000 | 543,000 | 5,116 |
| 2018/02/28 | 553,000 | 554,000 | 549,000 | 554,000 | 4,324 |
| 2018/02/27 | 555,000 | 558,000 | 552,000 | 555,000 | 2,803 |
| 2018/02/26 | 552,000 | 558,000 | 551,000 | 558,000 | 2,785 |
| 2018/02/23 | 546,000 | 552,000 | 544,000 | 552,000 | 3,448 |
| 2018/02/22 | 548,000 | 551,000 | 544,000 | 544,000 | 3,525 |
| 2018/02/21 | 548,000 | 549,000 | 543,000 | 548,000 | 2,994 |
| 2018/02/20 | 541,000 | 548,000 | 536,000 | 544,000 | 2,676 |
| 2018/02/19 | 532,000 | 542,000 | 532,000 | 542,000 | 1,748 |
| 2018/02/16 | 526,000 | 536,000 | 526,000 | 532,000 | 3,551 |
| 2018/02/15 | 523,000 | 528,000 | 522,000 | 523,000 | 2,963 |
| 2018/02/14 | 527,000 | 534,000 | 522,000 | 522,000 | 4,148 |
| 2018/02/13 | 533,000 | 539,000 | 528,000 | 528,000 | 3,850 |
| 2018/02/09 | 530,000 | 534,000 | 529,000 | 531,000 | 5,482 |
| 2018/02/08 | 537,000 | 545,000 | 536,000 | 539,000 | 6,280 |
| 2018/02/07 | 539,000 | 550,000 | 536,000 | 536,000 | 5,800 |
| 2018/02/06 | 538,000 | 544,000 | 531,000 | 537,000 | 6,553 |
| 2018/02/05 | 553,000 | 557,000 | 547,000 | 556,000 | 4,599 |
| 2018/02/02 | 557,000 | 561,000 | 556,000 | 559,000 | 2,720 |
| 2018/02/01 | 559,000 | 560,000 | 553,000 | 557,000 | 3,449 |
| 2018/01/31 | 555,000 | 561,000 | 552,000 | 561,000 | 5,100 |
| 2018/01/30 | 559,000 | 559,000 | 555,000 | 555,000 | 2,094 |
| 2018/01/29 | 562,000 | 564,000 | 555,000 | 557,000 | 2,797 |
| 2018/01/26 | 563,000 | 568,000 | 562,000 | 562,000 | 3,040 |
| 2018/01/25 | 568,000 | 570,000 | 561,000 | 566,000 | 4,487 |
| 2018/01/24 | 566,000 | 571,000 | 565,000 | 570,000 | 2,815 |
| 2018/01/23 | 564,000 | 569,000 | 561,000 | 566,000 | 3,666 |
| 2018/01/22 | 558,000 | 562,000 | 556,000 | 562,000 | 2,181 |
| 2018/01/19 | 563,000 | 564,000 | 552,000 | 561,000 | 4,361 |
| 2018/01/18 | 562,000 | 570,000 | 560,000 | 566,000 | 7,499 |
| 2018/01/17 | 550,000 | 562,000 | 549,000 | 562,000 | 5,134 |
| 2018/01/16 | 555,000 | 555,000 | 549,000 | 552,000 | 2,448 |
| 2018/01/15 | 541,000 | 554,000 | 539,000 | 552,000 | 3,151 |
| 2018/01/12 | 537,000 | 541,000 | 535,000 | 541,000 | 4,617 |
| 2018/01/11 | 535,000 | 538,000 | 533,000 | 537,000 | 3,765 |
| 2018/01/10 | 533,000 | 539,000 | 531,000 | 539,000 | 3,168 |
| 2018/01/09 | 530,000 | 534,000 | 529,000 | 534,000 | 3,905 |
| 2018/01/05 | 533,000 | 535,000 | 528,000 | 529,000 | 5,135 |
| 2018/01/04 | 536,000 | 537,000 | 531,000 | 535,000 | 4,573 |