東急リアル・エステート投資法人(8957)の株価時系列情報
東急リアル・エステート投資法人(8957)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 704,000 | 704,000 | 702,000 | 704,000 | 119 |
| 2004/12/29 | 700,000 | 701,000 | 699,000 | 701,000 | 131 |
| 2004/12/28 | 694,000 | 700,000 | 693,000 | 700,000 | 374 |
| 2004/12/27 | 691,000 | 692,000 | 689,000 | 692,000 | 222 |
| 2004/12/24 | 690,000 | 692,000 | 689,000 | 690,000 | 272 |
| 2004/12/22 | 691,000 | 693,000 | 687,000 | 692,000 | 149 |
| 2004/12/21 | 691,000 | 693,000 | 690,000 | 691,000 | 378 |
| 2004/12/20 | 689,000 | 691,000 | 689,000 | 690,000 | 258 |
| 2004/12/17 | 684,000 | 688,000 | 681,000 | 688,000 | 336 |
| 2004/12/16 | 665,000 | 684,000 | 665,000 | 684,000 | 229 |
| 2004/12/15 | 670,000 | 670,000 | 667,000 | 668,000 | 191 |
| 2004/12/14 | 677,000 | 677,000 | 672,000 | 673,000 | 422 |
| 2004/12/13 | 690,000 | 690,000 | 679,000 | 680,000 | 233 |
| 2004/12/10 | 690,000 | 691,000 | 686,000 | 691,000 | 223 |
| 2004/12/09 | 699,000 | 699,000 | 687,000 | 692,000 | 513 |
| 2004/12/08 | 690,000 | 696,000 | 690,000 | 692,000 | 683 |
| 2004/12/07 | 693,000 | 695,000 | 689,000 | 691,000 | 1,001 |
| 2004/12/06 | 697,000 | 700,000 | 692,000 | 692,000 | 374 |
| 2004/12/03 | 706,000 | 706,000 | 701,000 | 701,000 | 340 |
| 2004/12/02 | 708,000 | 708,000 | 704,000 | 707,000 | 160 |
| 2004/12/01 | 710,000 | 710,000 | 707,000 | 709,000 | 97 |
| 2004/11/30 | 711,000 | 712,000 | 707,000 | 711,000 | 313 |
| 2004/11/29 | 711,000 | 712,000 | 708,000 | 711,000 | 123 |
| 2004/11/26 | 713,000 | 713,000 | 707,000 | 710,000 | 129 |
| 2004/11/25 | 713,000 | 715,000 | 709,000 | 715,000 | 282 |
| 2004/11/24 | 698,000 | 715,000 | 698,000 | 715,000 | 221 |
| 2004/11/22 | 699,000 | 700,000 | 697,000 | 699,000 | 218 |
| 2004/11/19 | 699,000 | 701,000 | 697,000 | 698,000 | 128 |
| 2004/11/18 | 699,000 | 701,000 | 698,000 | 701,000 | 125 |
| 2004/11/17 | 700,000 | 706,000 | 697,000 | 702,000 | 207 |
| 2004/11/16 | 693,000 | 700,000 | 690,000 | 699,000 | 554 |
| 2004/11/15 | 701,000 | 707,000 | 690,000 | 699,000 | 484 |
| 2004/11/12 | 705,000 | 709,000 | 701,000 | 709,000 | 292 |
| 2004/11/11 | 710,000 | 715,000 | 706,000 | 715,000 | 530 |
| 2004/11/10 | 715,000 | 720,000 | 713,000 | 720,000 | 313 |
| 2004/11/09 | 718,000 | 722,000 | 716,000 | 722,000 | 244 |
| 2004/11/08 | 722,000 | 724,000 | 720,000 | 724,000 | 210 |
| 2004/11/05 | 722,000 | 723,000 | 719,000 | 722,000 | 360 |
| 2004/11/04 | 720,000 | 722,000 | 720,000 | 722,000 | 220 |
| 2004/11/02 | 721,000 | 722,000 | 718,000 | 722,000 | 376 |
| 2004/11/01 | 715,000 | 720,000 | 713,000 | 720,000 | 198 |
| 2004/10/29 | 713,000 | 715,000 | 710,000 | 715,000 | 261 |
| 2004/10/28 | 705,000 | 713,000 | 705,000 | 713,000 | 302 |
| 2004/10/27 | 701,000 | 709,000 | 701,000 | 704,000 | 425 |
| 2004/10/26 | 700,000 | 701,000 | 700,000 | 701,000 | 229 |
| 2004/10/25 | 698,000 | 700,000 | 695,000 | 699,000 | 272 |
| 2004/10/22 | 700,000 | 700,000 | 697,000 | 698,000 | 200 |
| 2004/10/21 | 698,000 | 702,000 | 698,000 | 698,000 | 232 |
| 2004/10/20 | 700,000 | 702,000 | 691,000 | 702,000 | 321 |
| 2004/10/19 | 700,000 | 701,000 | 697,000 | 700,000 | 355 |
| 2004/10/18 | 699,000 | 700,000 | 697,000 | 700,000 | 211 |
| 2004/10/15 | 695,000 | 699,000 | 694,000 | 699,000 | 279 |
| 2004/10/14 | 694,000 | 697,000 | 693,000 | 695,000 | 191 |
| 2004/10/13 | 697,000 | 697,000 | 691,000 | 694,000 | 214 |
| 2004/10/12 | 692,000 | 695,000 | 691,000 | 692,000 | 260 |
| 2004/10/08 | 684,000 | 699,000 | 682,000 | 696,000 | 887 |
| 2004/10/07 | 683,000 | 686,000 | 682,000 | 684,000 | 240 |
| 2004/10/06 | 682,000 | 686,000 | 680,000 | 685,000 | 196 |
| 2004/10/05 | 677,000 | 683,000 | 675,000 | 683,000 | 497 |
| 2004/10/04 | 681,000 | 682,000 | 679,000 | 681,000 | 196 |
| 2004/10/01 | 686,000 | 687,000 | 678,000 | 684,000 | 721 |
| 2004/09/30 | 680,000 | 686,000 | 680,000 | 686,000 | 639 |
| 2004/09/29 | 681,000 | 682,000 | 679,000 | 681,000 | 325 |
| 2004/09/28 | 686,000 | 686,000 | 681,000 | 683,000 | 291 |
| 2004/09/27 | 686,000 | 687,000 | 680,000 | 685,000 | 224 |
| 2004/09/24 | 686,000 | 686,000 | 681,000 | 685,000 | 251 |
| 2004/09/22 | 679,000 | 682,000 | 679,000 | 682,000 | 237 |
| 2004/09/21 | 686,000 | 687,000 | 683,000 | 683,000 | 115 |
| 2004/09/17 | 687,000 | 687,000 | 683,000 | 686,000 | 266 |
| 2004/09/16 | 685,000 | 687,000 | 683,000 | 687,000 | 405 |
| 2004/09/15 | 686,000 | 687,000 | 684,000 | 687,000 | 289 |
| 2004/09/14 | 683,000 | 686,000 | 683,000 | 686,000 | 473 |
| 2004/09/13 | 678,000 | 684,000 | 676,000 | 683,000 | 423 |
| 2004/09/10 | 679,000 | 680,000 | 672,000 | 675,000 | 246 |
| 2004/09/09 | 679,000 | 680,000 | 677,000 | 679,000 | 159 |
| 2004/09/08 | 675,000 | 680,000 | 675,000 | 680,000 | 154 |
| 2004/09/07 | 674,000 | 677,000 | 673,000 | 675,000 | 312 |
| 2004/09/06 | 675,000 | 678,000 | 672,000 | 677,000 | 189 |
| 2004/09/03 | 684,000 | 685,000 | 675,000 | 678,000 | 677 |
| 2004/09/02 | 684,000 | 688,000 | 683,000 | 684,000 | 1,186 |
| 2004/09/01 | 675,000 | 684,000 | 674,000 | 682,000 | 469 |
| 2004/08/31 | 670,000 | 674,000 | 668,000 | 674,000 | 558 |
| 2004/08/30 | 666,000 | 670,000 | 666,000 | 670,000 | 265 |
| 2004/08/27 | 665,000 | 666,000 | 663,000 | 666,000 | 545 |
| 2004/08/26 | 662,000 | 665,000 | 662,000 | 664,000 | 158 |
| 2004/08/25 | 663,000 | 665,000 | 661,000 | 663,000 | 228 |
| 2004/08/24 | 664,000 | 664,000 | 661,000 | 663,000 | 136 |
| 2004/08/23 | 664,000 | 665,000 | 660,000 | 662,000 | 414 |
| 2004/08/20 | 663,000 | 663,000 | 660,000 | 662,000 | 153 |
| 2004/08/19 | 663,000 | 663,000 | 660,000 | 661,000 | 400 |
| 2004/08/18 | 661,000 | 663,000 | 660,000 | 663,000 | 321 |
| 2004/08/17 | 662,000 | 662,000 | 659,000 | 662,000 | 675 |
| 2004/08/16 | 660,000 | 661,000 | 659,000 | 661,000 | 261 |
| 2004/08/13 | 658,000 | 660,000 | 656,000 | 658,000 | 338 |
| 2004/08/12 | 659,000 | 660,000 | 656,000 | 658,000 | 453 |
| 2004/08/11 | 662,000 | 665,000 | 660,000 | 661,000 | 371 |
| 2004/08/10 | 664,000 | 666,000 | 660,000 | 663,000 | 394 |
| 2004/08/09 | 661,000 | 665,000 | 660,000 | 665,000 | 315 |
| 2004/08/06 | 664,000 | 664,000 | 661,000 | 663,000 | 399 |
| 2004/08/05 | 661,000 | 664,000 | 661,000 | 664,000 | 406 |
| 2004/08/04 | 663,000 | 664,000 | 661,000 | 663,000 | 674 |
| 2004/08/03 | 660,000 | 666,000 | 660,000 | 664,000 | 2,478 |
| 2004/08/02 | 672,000 | 680,000 | 672,000 | 676,000 | 802 |
| 2004/07/30 | 676,000 | 676,000 | 672,000 | 673,000 | 172 |
| 2004/07/29 | 677,000 | 677,000 | 672,000 | 672,000 | 290 |
| 2004/07/28 | 677,000 | 678,000 | 676,000 | 677,000 | 230 |
| 2004/07/27 | 675,000 | 680,000 | 673,000 | 679,000 | 339 |
| 2004/07/26 | 690,000 | 691,000 | 685,000 | 689,000 | 475 |
| 2004/07/23 | 687,000 | 692,000 | 687,000 | 688,000 | 439 |
| 2004/07/22 | 684,000 | 688,000 | 683,000 | 683,000 | 411 |
| 2004/07/21 | 690,000 | 690,000 | 681,000 | 683,000 | 676 |
| 2004/07/20 | 687,000 | 688,000 | 680,000 | 680,000 | 282 |
| 2004/07/16 | 691,000 | 691,000 | 686,000 | 687,000 | 175 |
| 2004/07/15 | 695,000 | 695,000 | 691,000 | 691,000 | 141 |
| 2004/07/14 | 697,000 | 697,000 | 688,000 | 691,000 | 1,001 |
| 2004/07/13 | 687,000 | 691,000 | 687,000 | 691,000 | 826 |
| 2004/07/12 | 689,000 | 690,000 | 688,000 | 690,000 | 282 |
| 2004/07/09 | 690,000 | 690,000 | 687,000 | 690,000 | 352 |
| 2004/07/08 | 682,000 | 690,000 | 682,000 | 690,000 | 173 |
| 2004/07/07 | 686,000 | 688,000 | 682,000 | 688,000 | 114 |
| 2004/07/06 | 690,000 | 690,000 | 686,000 | 688,000 | 269 |
| 2004/07/05 | 690,000 | 694,000 | 688,000 | 691,000 | 255 |
| 2004/07/02 | 687,000 | 697,000 | 680,000 | 692,000 | 739 |
| 2004/07/01 | 688,000 | 698,000 | 688,000 | 697,000 | 95 |
| 2004/06/30 | 686,000 | 691,000 | 686,000 | 691,000 | 351 |
| 2004/06/29 | 695,000 | 695,000 | 685,000 | 691,000 | 624 |
| 2004/06/28 | 680,000 | 685,000 | 680,000 | 685,000 | 178 |
| 2004/06/25 | 680,000 | 680,000 | 671,000 | 679,000 | 188 |
| 2004/06/24 | 678,000 | 681,000 | 676,000 | 680,000 | 212 |
| 2004/06/23 | 675,000 | 677,000 | 675,000 | 676,000 | 174 |
| 2004/06/22 | 670,000 | 675,000 | 670,000 | 673,000 | 492 |
| 2004/06/21 | 669,000 | 670,000 | 666,000 | 669,000 | 231 |
| 2004/06/18 | 667,000 | 672,000 | 666,000 | 666,000 | 967 |
| 2004/06/17 | 666,000 | 668,000 | 665,000 | 667,000 | 189 |
| 2004/06/16 | 668,000 | 670,000 | 666,000 | 666,000 | 492 |
| 2004/06/15 | 668,000 | 669,000 | 665,000 | 668,000 | 231 |
| 2004/06/14 | 674,000 | 674,000 | 668,000 | 669,000 | 182 |
| 2004/06/11 | 674,000 | 675,000 | 671,000 | 674,000 | 138 |
| 2004/06/10 | 670,000 | 675,000 | 668,000 | 673,000 | 650 |
| 2004/06/09 | 669,000 | 672,000 | 669,000 | 670,000 | 241 |
| 2004/06/08 | 668,000 | 668,000 | 666,000 | 668,000 | 123 |
| 2004/06/07 | 667,000 | 667,000 | 665,000 | 667,000 | 75 |
| 2004/06/04 | 667,000 | 668,000 | 666,000 | 666,000 | 165 |
| 2004/06/03 | 666,000 | 667,000 | 664,000 | 667,000 | 217 |
| 2004/06/02 | 664,000 | 667,000 | 663,000 | 666,000 | 122 |
| 2004/06/01 | 665,000 | 665,000 | 663,000 | 665,000 | 194 |
| 2004/05/31 | 665,000 | 665,000 | 658,000 | 665,000 | 152 |
| 2004/05/28 | 664,000 | 664,000 | 658,000 | 660,000 | 120 |
| 2004/05/27 | 656,000 | 661,000 | 653,000 | 661,000 | 127 |
| 2004/05/26 | 656,000 | 660,000 | 653,000 | 656,000 | 120 |
| 2004/05/25 | 655,000 | 659,000 | 653,000 | 653,000 | 77 |
| 2004/05/24 | 657,000 | 660,000 | 655,000 | 660,000 | 107 |
| 2004/05/21 | 655,000 | 657,000 | 650,000 | 655,000 | 132 |
| 2004/05/20 | 655,000 | 655,000 | 641,000 | 655,000 | 158 |
| 2004/05/19 | 640,000 | 647,000 | 640,000 | 646,000 | 153 |
| 2004/05/18 | 630,000 | 640,000 | 630,000 | 640,000 | 65 |
| 2004/05/17 | 644,000 | 644,000 | 635,000 | 639,000 | 224 |
| 2004/05/14 | 656,000 | 656,000 | 640,000 | 644,000 | 111 |
| 2004/05/13 | 653,000 | 653,000 | 647,000 | 650,000 | 78 |
| 2004/05/12 | 640,000 | 653,000 | 640,000 | 653,000 | 173 |
| 2004/05/11 | 628,000 | 645,000 | 628,000 | 633,000 | 292 |
| 2004/05/10 | 657,000 | 658,000 | 628,000 | 647,000 | 351 |
| 2004/05/07 | 667,000 | 667,000 | 655,000 | 659,000 | 127 |
| 2004/05/06 | 670,000 | 670,000 | 665,000 | 668,000 | 101 |
| 2004/04/30 | 670,000 | 670,000 | 666,000 | 668,000 | 192 |
| 2004/04/28 | 671,000 | 672,000 | 669,000 | 670,000 | 420 |
| 2004/04/27 | 668,000 | 671,000 | 667,000 | 671,000 | 146 |
| 2004/04/26 | 670,000 | 670,000 | 660,000 | 665,000 | 83 |
| 2004/04/23 | 659,000 | 660,000 | 651,000 | 660,000 | 300 |
| 2004/04/22 | 655,000 | 659,000 | 640,000 | 654,000 | 146 |
| 2004/04/21 | 644,000 | 656,000 | 643,000 | 652,000 | 187 |
| 2004/04/20 | 648,000 | 648,000 | 639,000 | 646,000 | 392 |
| 2004/04/19 | 655,000 | 660,000 | 640,000 | 648,000 | 549 |
| 2004/04/16 | 675,000 | 675,000 | 660,000 | 666,000 | 570 |
| 2004/04/15 | 695,000 | 695,000 | 676,000 | 680,000 | 213 |
| 2004/04/14 | 671,000 | 690,000 | 671,000 | 689,000 | 437 |
| 2004/04/13 | 681,000 | 684,000 | 674,000 | 680,000 | 329 |
| 2004/04/12 | 670,000 | 684,000 | 670,000 | 680,000 | 194 |
| 2004/04/09 | 672,000 | 673,000 | 670,000 | 670,000 | 197 |
| 2004/04/08 | 670,000 | 676,000 | 662,000 | 671,000 | 437 |
| 2004/04/07 | 633,000 | 656,000 | 632,000 | 650,000 | 590 |
| 2004/04/06 | 621,000 | 651,000 | 611,000 | 633,000 | 958 |
| 2004/04/05 | 644,000 | 645,000 | 631,000 | 636,000 | 654 |
| 2004/04/02 | 698,000 | 698,000 | 662,000 | 674,000 | 1,157 |
| 2004/04/01 | 699,000 | 710,000 | 695,000 | 702,000 | 915 |
| 2004/03/31 | 689,000 | 699,000 | 685,000 | 699,000 | 318 |
| 2004/03/30 | 689,000 | 689,000 | 675,000 | 681,000 | 285 |
| 2004/03/29 | 672,000 | 678,000 | 671,000 | 676,000 | 406 |
| 2004/03/26 | 675,000 | 675,000 | 667,000 | 670,000 | 354 |
| 2004/03/25 | 664,000 | 665,000 | 660,000 | 663,000 | 237 |
| 2004/03/24 | 642,000 | 670,000 | 640,000 | 664,000 | 644 |
| 2004/03/23 | 638,000 | 642,000 | 635,000 | 642,000 | 316 |
| 2004/03/22 | 650,000 | 650,000 | 636,000 | 643,000 | 322 |
| 2004/03/19 | 635,000 | 643,000 | 634,000 | 642,000 | 405 |
| 2004/03/18 | 643,000 | 653,000 | 631,000 | 645,000 | 739 |
| 2004/03/17 | 622,000 | 635,000 | 622,000 | 633,000 | 479 |
| 2004/03/16 | 605,000 | 615,000 | 604,000 | 612,000 | 374 |
| 2004/03/15 | 591,000 | 606,000 | 591,000 | 606,000 | 653 |
| 2004/03/12 | 587,000 | 600,000 | 578,000 | 600,000 | 832 |
| 2004/03/11 | 576,000 | 577,000 | 575,000 | 577,000 | 272 |
| 2004/03/10 | 576,000 | 576,000 | 574,000 | 576,000 | 113 |
| 2004/03/09 | 573,000 | 579,000 | 573,000 | 575,000 | 488 |
| 2004/03/08 | 570,000 | 572,000 | 567,000 | 572,000 | 272 |
| 2004/03/05 | 570,000 | 570,000 | 565,000 | 569,000 | 173 |
| 2004/03/04 | 572,000 | 572,000 | 567,000 | 570,000 | 254 |
| 2004/03/03 | 570,000 | 572,000 | 566,000 | 569,000 | 550 |
| 2004/03/02 | 563,000 | 569,000 | 562,000 | 568,000 | 567 |
| 2004/03/01 | 561,000 | 563,000 | 561,000 | 563,000 | 238 |
| 2004/02/27 | 560,000 | 561,000 | 558,000 | 560,000 | 456 |
| 2004/02/26 | 559,000 | 560,000 | 558,000 | 560,000 | 209 |
| 2004/02/25 | 559,000 | 561,000 | 559,000 | 561,000 | 125 |
| 2004/02/24 | 561,000 | 562,000 | 559,000 | 561,000 | 204 |
| 2004/02/23 | 559,000 | 560,000 | 559,000 | 560,000 | 130 |
| 2004/02/20 | 559,000 | 563,000 | 557,000 | 559,000 | 312 |
| 2004/02/19 | 558,000 | 560,000 | 558,000 | 560,000 | 226 |
| 2004/02/18 | 561,000 | 561,000 | 554,000 | 557,000 | 154 |
| 2004/02/17 | 561,000 | 562,000 | 560,000 | 562,000 | 179 |
| 2004/02/16 | 562,000 | 562,000 | 560,000 | 560,000 | 183 |
| 2004/02/13 | 561,000 | 562,000 | 560,000 | 561,000 | 155 |
| 2004/02/12 | 555,000 | 563,000 | 552,000 | 562,000 | 278 |
| 2004/02/10 | 550,000 | 553,000 | 549,000 | 553,000 | 104 |
| 2004/02/09 | 550,000 | 555,000 | 550,000 | 550,000 | 92 |
| 2004/02/06 | 555,000 | 555,000 | 541,000 | 551,000 | 374 |
| 2004/02/05 | 559,000 | 560,000 | 555,000 | 555,000 | 355 |
| 2004/02/04 | 560,000 | 561,000 | 559,000 | 561,000 | 232 |
| 2004/02/03 | 560,000 | 560,000 | 556,000 | 560,000 | 285 |
| 2004/02/02 | 560,000 | 562,000 | 560,000 | 561,000 | 261 |
| 2004/01/30 | 563,000 | 564,000 | 560,000 | 561,000 | 253 |
| 2004/01/29 | 562,000 | 564,000 | 560,000 | 563,000 | 249 |
| 2004/01/28 | 563,000 | 564,000 | 560,000 | 560,000 | 588 |
| 2004/01/27 | 565,000 | 565,000 | 560,000 | 563,000 | 447 |
| 2004/01/26 | 568,000 | 569,000 | 564,000 | 564,000 | 439 |
| 2004/01/23 | 569,000 | 570,000 | 566,000 | 568,000 | 286 |
| 2004/01/22 | 566,000 | 568,000 | 566,000 | 567,000 | 264 |
| 2004/01/21 | 568,000 | 569,000 | 565,000 | 568,000 | 356 |
| 2004/01/20 | 565,000 | 569,000 | 564,000 | 566,000 | 388 |
| 2004/01/19 | 565,000 | 567,000 | 564,000 | 567,000 | 308 |
| 2004/01/16 | 560,000 | 565,000 | 560,000 | 563,000 | 777 |
| 2004/01/15 | 564,000 | 564,000 | 558,000 | 560,000 | 377 |
| 2004/01/14 | 557,000 | 565,000 | 556,000 | 560,000 | 1,396 |
| 2004/01/13 | 552,000 | 558,000 | 550,000 | 558,000 | 646 |
| 2004/01/09 | 553,000 | 554,000 | 550,000 | 553,000 | 426 |
| 2004/01/08 | 557,000 | 557,000 | 553,000 | 555,000 | 679 |
| 2004/01/07 | 555,000 | 558,000 | 550,000 | 558,000 | 641 |
| 2004/01/06 | 547,000 | 555,000 | 547,000 | 552,000 | 1,226 |
| 2004/01/05 | 541,000 | 547,000 | 540,000 | 546,000 | 239 |