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 |
|---|---|---|---|---|---|
| 2005/12/30 | 807,000 | 818,000 | 801,000 | 803,000 | 369 |
| 2005/12/29 | 801,000 | 805,000 | 801,000 | 805,000 | 304 |
| 2005/12/28 | 796,000 | 806,000 | 793,000 | 801,000 | 353 |
| 2005/12/27 | 786,000 | 795,000 | 786,000 | 794,000 | 163 |
| 2005/12/26 | 795,000 | 795,000 | 790,000 | 795,000 | 373 |
| 2005/12/22 | 785,000 | 791,000 | 785,000 | 791,000 | 618 |
| 2005/12/21 | 787,000 | 790,000 | 787,000 | 790,000 | 325 |
| 2005/12/20 | 768,000 | 784,000 | 768,000 | 784,000 | 323 |
| 2005/12/19 | 780,000 | 780,000 | 765,000 | 776,000 | 308 |
| 2005/12/16 | 765,000 | 779,000 | 763,000 | 777,000 | 236 |
| 2005/12/15 | 765,000 | 769,000 | 755,000 | 766,000 | 253 |
| 2005/12/14 | 764,000 | 770,000 | 764,000 | 770,000 | 193 |
| 2005/12/13 | 766,000 | 772,000 | 763,000 | 770,000 | 251 |
| 2005/12/12 | 774,000 | 774,000 | 766,000 | 772,000 | 160 |
| 2005/12/09 | 777,000 | 779,000 | 773,000 | 778,000 | 146 |
| 2005/12/08 | 773,000 | 778,000 | 773,000 | 778,000 | 119 |
| 2005/12/07 | 770,000 | 778,000 | 770,000 | 776,000 | 211 |
| 2005/12/06 | 779,000 | 779,000 | 773,000 | 776,000 | 143 |
| 2005/12/05 | 778,000 | 785,000 | 772,000 | 783,000 | 174 |
| 2005/12/02 | 767,000 | 786,000 | 761,000 | 786,000 | 198 |
| 2005/12/01 | 788,000 | 789,000 | 785,000 | 786,000 | 135 |
| 2005/11/30 | 787,000 | 789,000 | 783,000 | 789,000 | 221 |
| 2005/11/29 | 783,000 | 790,000 | 782,000 | 790,000 | 787 |
| 2005/11/28 | 778,000 | 789,000 | 777,000 | 788,000 | 808 |
| 2005/11/25 | 778,000 | 779,000 | 771,000 | 777,000 | 342 |
| 2005/11/24 | 767,000 | 781,000 | 766,000 | 780,000 | 1,034 |
| 2005/11/22 | 766,000 | 767,000 | 762,000 | 767,000 | 333 |
| 2005/11/21 | 764,000 | 767,000 | 761,000 | 765,000 | 390 |
| 2005/11/18 | 757,000 | 765,000 | 757,000 | 765,000 | 611 |
| 2005/11/17 | 752,000 | 764,000 | 752,000 | 756,000 | 614 |
| 2005/11/16 | 751,000 | 756,000 | 751,000 | 756,000 | 219 |
| 2005/11/15 | 750,000 | 751,000 | 746,000 | 751,000 | 354 |
| 2005/11/14 | 756,000 | 756,000 | 752,000 | 756,000 | 246 |
| 2005/11/11 | 751,000 | 755,000 | 748,000 | 755,000 | 189 |
| 2005/11/10 | 757,000 | 757,000 | 751,000 | 755,000 | 188 |
| 2005/11/09 | 751,000 | 758,000 | 751,000 | 756,000 | 113 |
| 2005/11/08 | 760,000 | 761,000 | 757,000 | 760,000 | 192 |
| 2005/11/07 | 762,000 | 762,000 | 758,000 | 760,000 | 269 |
| 2005/11/04 | 760,000 | 763,000 | 760,000 | 762,000 | 364 |
| 2005/11/02 | 756,000 | 761,000 | 754,000 | 760,000 | 562 |
| 2005/11/01 | 757,000 | 762,000 | 748,000 | 762,000 | 465 |
| 2005/10/31 | 757,000 | 761,000 | 754,000 | 757,000 | 240 |
| 2005/10/28 | 760,000 | 762,000 | 758,000 | 758,000 | 99 |
| 2005/10/27 | 758,000 | 767,000 | 755,000 | 766,000 | 225 |
| 2005/10/26 | 762,000 | 763,000 | 758,000 | 762,000 | 166 |
| 2005/10/25 | 762,000 | 763,000 | 758,000 | 760,000 | 118 |
| 2005/10/24 | 756,000 | 765,000 | 756,000 | 765,000 | 388 |
| 2005/10/21 | 747,000 | 757,000 | 743,000 | 756,000 | 238 |
| 2005/10/20 | 744,000 | 751,000 | 744,000 | 750,000 | 150 |
| 2005/10/19 | 756,000 | 757,000 | 745,000 | 750,000 | 335 |
| 2005/10/18 | 762,000 | 762,000 | 758,000 | 760,000 | 392 |
| 2005/10/17 | 762,000 | 763,000 | 759,000 | 763,000 | 250 |
| 2005/10/14 | 761,000 | 762,000 | 759,000 | 762,000 | 633 |
| 2005/10/13 | 759,000 | 763,000 | 758,000 | 761,000 | 306 |
| 2005/10/12 | 759,000 | 763,000 | 756,000 | 759,000 | 246 |
| 2005/10/11 | 756,000 | 758,000 | 750,000 | 756,000 | 186 |
| 2005/10/07 | 755,000 | 759,000 | 752,000 | 758,000 | 314 |
| 2005/10/06 | 744,000 | 757,000 | 739,000 | 754,000 | 590 |
| 2005/10/05 | 737,000 | 745,000 | 727,000 | 745,000 | 454 |
| 2005/10/04 | 749,000 | 749,000 | 739,000 | 743,000 | 357 |
| 2005/10/03 | 763,000 | 772,000 | 738,000 | 750,000 | 983 |
| 2005/09/30 | 796,000 | 799,000 | 766,000 | 773,000 | 2,782 |
| 2005/09/29 | 754,000 | 758,000 | 752,000 | 756,000 | 542 |
| 2005/09/28 | 748,000 | 752,000 | 741,000 | 745,000 | 589 |
| 2005/09/27 | 746,000 | 747,000 | 739,000 | 745,000 | 282 |
| 2005/09/26 | 730,000 | 751,000 | 730,000 | 751,000 | 468 |
| 2005/09/22 | 716,000 | 734,000 | 707,000 | 729,000 | 583 |
| 2005/09/21 | 708,000 | 718,000 | 705,000 | 707,000 | 324 |
| 2005/09/20 | 709,000 | 715,000 | 705,000 | 714,000 | 266 |
| 2005/09/16 | 707,000 | 715,000 | 707,000 | 709,000 | 273 |
| 2005/09/15 | 714,000 | 714,000 | 709,000 | 709,000 | 284 |
| 2005/09/14 | 723,000 | 724,000 | 714,000 | 714,000 | 261 |
| 2005/09/13 | 724,000 | 725,000 | 722,000 | 723,000 | 126 |
| 2005/09/12 | 727,000 | 727,000 | 718,000 | 724,000 | 176 |
| 2005/09/09 | 730,000 | 730,000 | 718,000 | 728,000 | 485 |
| 2005/09/08 | 723,000 | 733,000 | 723,000 | 730,000 | 444 |
| 2005/09/07 | 733,000 | 733,000 | 720,000 | 723,000 | 487 |
| 2005/09/06 | 745,000 | 746,000 | 731,000 | 731,000 | 544 |
| 2005/09/05 | 747,000 | 752,000 | 742,000 | 751,000 | 392 |
| 2005/09/02 | 746,000 | 750,000 | 742,000 | 750,000 | 291 |
| 2005/09/01 | 751,000 | 752,000 | 746,000 | 752,000 | 233 |
| 2005/08/31 | 745,000 | 752,000 | 741,000 | 752,000 | 248 |
| 2005/08/30 | 751,000 | 751,000 | 741,000 | 746,000 | 132 |
| 2005/08/29 | 741,000 | 751,000 | 737,000 | 751,000 | 235 |
| 2005/08/26 | 750,000 | 753,000 | 741,000 | 744,000 | 121 |
| 2005/08/25 | 756,000 | 756,000 | 750,000 | 751,000 | 346 |
| 2005/08/24 | 740,000 | 750,000 | 738,000 | 750,000 | 502 |
| 2005/08/23 | 736,000 | 742,000 | 728,000 | 737,000 | 352 |
| 2005/08/22 | 740,000 | 742,000 | 723,000 | 742,000 | 676 |
| 2005/08/19 | 752,000 | 755,000 | 742,000 | 743,000 | 327 |
| 2005/08/18 | 755,000 | 757,000 | 750,000 | 756,000 | 507 |
| 2005/08/17 | 749,000 | 758,000 | 746,000 | 752,000 | 488 |
| 2005/08/16 | 731,000 | 745,000 | 729,000 | 745,000 | 504 |
| 2005/08/15 | 736,000 | 736,000 | 726,000 | 731,000 | 698 |
| 2005/08/12 | 737,000 | 738,000 | 735,000 | 736,000 | 403 |
| 2005/08/11 | 736,000 | 740,000 | 736,000 | 738,000 | 496 |
| 2005/08/10 | 745,000 | 747,000 | 702,000 | 736,000 | 1,147 |
| 2005/08/09 | 745,000 | 750,000 | 745,000 | 747,000 | 309 |
| 2005/08/08 | 757,000 | 757,000 | 741,000 | 753,000 | 334 |
| 2005/08/05 | 758,000 | 764,000 | 756,000 | 758,000 | 375 |
| 2005/08/04 | 747,000 | 759,000 | 747,000 | 758,000 | 390 |
| 2005/08/03 | 742,000 | 747,000 | 742,000 | 747,000 | 1,382 |
| 2005/08/02 | 745,000 | 746,000 | 740,000 | 742,000 | 1,585 |
| 2005/08/01 | 762,000 | 764,000 | 755,000 | 755,000 | 862 |
| 2005/07/29 | 772,000 | 773,000 | 761,000 | 766,000 | 966 |
| 2005/07/28 | 775,000 | 781,000 | 772,000 | 777,000 | 745 |
| 2005/07/27 | 783,000 | 784,000 | 781,000 | 782,000 | 598 |
| 2005/07/26 | 784,000 | 788,000 | 779,000 | 785,000 | 1,106 |
| 2005/07/25 | 801,000 | 802,000 | 799,000 | 801,000 | 1,041 |
| 2005/07/22 | 797,000 | 802,000 | 796,000 | 801,000 | 755 |
| 2005/07/21 | 797,000 | 806,000 | 795,000 | 800,000 | 1,001 |
| 2005/07/20 | 794,000 | 802,000 | 791,000 | 791,000 | 1,192 |
| 2005/07/19 | 798,000 | 802,000 | 791,000 | 794,000 | 662 |
| 2005/07/15 | 798,000 | 804,000 | 793,000 | 798,000 | 482 |
| 2005/07/14 | 812,000 | 817,000 | 805,000 | 809,000 | 617 |
| 2005/07/13 | 824,000 | 824,000 | 816,000 | 818,000 | 667 |
| 2005/07/12 | 825,000 | 826,000 | 822,000 | 824,000 | 419 |
| 2005/07/11 | 824,000 | 826,000 | 820,000 | 826,000 | 456 |
| 2005/07/08 | 820,000 | 825,000 | 820,000 | 824,000 | 325 |
| 2005/07/07 | 805,000 | 826,000 | 800,000 | 824,000 | 1,147 |
| 2005/07/06 | 804,000 | 816,000 | 804,000 | 815,000 | 241 |
| 2005/07/05 | 801,000 | 808,000 | 798,000 | 808,000 | 385 |
| 2005/07/04 | 809,000 | 810,000 | 800,000 | 802,000 | 432 |
| 2005/07/01 | 809,000 | 810,000 | 805,000 | 809,000 | 273 |
| 2005/06/30 | 803,000 | 811,000 | 797,000 | 805,000 | 958 |
| 2005/06/29 | 793,000 | 803,000 | 793,000 | 800,000 | 455 |
| 2005/06/28 | 781,000 | 788,000 | 779,000 | 788,000 | 509 |
| 2005/06/27 | 770,000 | 790,000 | 770,000 | 780,000 | 339 |
| 2005/06/24 | 763,000 | 769,000 | 760,000 | 769,000 | 350 |
| 2005/06/23 | 763,000 | 765,000 | 761,000 | 763,000 | 208 |
| 2005/06/22 | 759,000 | 764,000 | 756,000 | 760,000 | 198 |
| 2005/06/21 | 753,000 | 760,000 | 745,000 | 760,000 | 164 |
| 2005/06/20 | 750,000 | 760,000 | 749,000 | 752,000 | 326 |
| 2005/06/17 | 741,000 | 749,000 | 739,000 | 749,000 | 402 |
| 2005/06/16 | 733,000 | 740,000 | 733,000 | 740,000 | 352 |
| 2005/06/15 | 735,000 | 735,000 | 732,000 | 734,000 | 193 |
| 2005/06/14 | 734,000 | 734,000 | 731,000 | 732,000 | 87 |
| 2005/06/13 | 734,000 | 734,000 | 730,000 | 734,000 | 254 |
| 2005/06/10 | 730,000 | 735,000 | 728,000 | 730,000 | 673 |
| 2005/06/09 | 731,000 | 732,000 | 727,000 | 728,000 | 395 |
| 2005/06/08 | 726,000 | 735,000 | 726,000 | 729,000 | 494 |
| 2005/06/07 | 730,000 | 730,000 | 724,000 | 726,000 | 644 |
| 2005/06/06 | 730,000 | 731,000 | 724,000 | 731,000 | 214 |
| 2005/06/03 | 727,000 | 729,000 | 725,000 | 728,000 | 293 |
| 2005/06/02 | 730,000 | 731,000 | 725,000 | 726,000 | 236 |
| 2005/06/01 | 724,000 | 733,000 | 723,000 | 725,000 | 377 |
| 2005/05/31 | 725,000 | 727,000 | 723,000 | 724,000 | 378 |
| 2005/05/30 | 724,000 | 724,000 | 722,000 | 724,000 | 171 |
| 2005/05/27 | 725,000 | 725,000 | 721,000 | 723,000 | 178 |
| 2005/05/26 | 725,000 | 725,000 | 721,000 | 725,000 | 130 |
| 2005/05/25 | 727,000 | 727,000 | 721,000 | 725,000 | 301 |
| 2005/05/24 | 724,000 | 725,000 | 723,000 | 725,000 | 211 |
| 2005/05/23 | 726,000 | 727,000 | 723,000 | 725,000 | 395 |
| 2005/05/20 | 723,000 | 723,000 | 720,000 | 723,000 | 189 |
| 2005/05/19 | 722,000 | 725,000 | 720,000 | 724,000 | 389 |
| 2005/05/18 | 720,000 | 722,000 | 718,000 | 722,000 | 267 |
| 2005/05/17 | 719,000 | 720,000 | 715,000 | 720,000 | 254 |
| 2005/05/16 | 723,000 | 723,000 | 717,000 | 719,000 | 192 |
| 2005/05/13 | 725,000 | 726,000 | 721,000 | 724,000 | 248 |
| 2005/05/12 | 725,000 | 725,000 | 720,000 | 724,000 | 139 |
| 2005/05/11 | 724,000 | 727,000 | 721,000 | 725,000 | 192 |
| 2005/05/10 | 721,000 | 723,000 | 720,000 | 722,000 | 88 |
| 2005/05/09 | 723,000 | 723,000 | 720,000 | 721,000 | 84 |
| 2005/05/06 | 721,000 | 725,000 | 720,000 | 723,000 | 581 |
| 2005/05/02 | 717,000 | 717,000 | 714,000 | 715,000 | 453 |
| 2005/04/28 | 720,000 | 720,000 | 709,000 | 711,000 | 434 |
| 2005/04/27 | 714,000 | 715,000 | 711,000 | 713,000 | 365 |
| 2005/04/26 | 713,000 | 713,000 | 709,000 | 710,000 | 219 |
| 2005/04/25 | 710,000 | 712,000 | 709,000 | 712,000 | 258 |
| 2005/04/22 | 712,000 | 712,000 | 707,000 | 712,000 | 77 |
| 2005/04/21 | 710,000 | 713,000 | 706,000 | 712,000 | 443 |
| 2005/04/20 | 709,000 | 709,000 | 701,000 | 709,000 | 172 |
| 2005/04/19 | 697,000 | 700,000 | 696,000 | 696,000 | 112 |
| 2005/04/18 | 700,000 | 706,000 | 688,000 | 698,000 | 281 |
| 2005/04/15 | 708,000 | 710,000 | 706,000 | 708,000 | 123 |
| 2005/04/14 | 710,000 | 711,000 | 708,000 | 711,000 | 54 |
| 2005/04/13 | 711,000 | 713,000 | 709,000 | 710,000 | 68 |
| 2005/04/12 | 713,000 | 714,000 | 710,000 | 712,000 | 206 |
| 2005/04/11 | 713,000 | 713,000 | 709,000 | 713,000 | 188 |
| 2005/04/08 | 705,000 | 712,000 | 705,000 | 712,000 | 402 |
| 2005/04/07 | 707,000 | 707,000 | 702,000 | 706,000 | 318 |
| 2005/04/06 | 709,000 | 709,000 | 705,000 | 705,000 | 62 |
| 2005/04/05 | 710,000 | 710,000 | 703,000 | 704,000 | 155 |
| 2005/04/04 | 710,000 | 710,000 | 702,000 | 710,000 | 342 |
| 2005/04/01 | 711,000 | 711,000 | 700,000 | 706,000 | 389 |
| 2005/03/31 | 720,000 | 724,000 | 710,000 | 710,000 | 301 |
| 2005/03/30 | 720,000 | 727,000 | 718,000 | 724,000 | 457 |
| 2005/03/29 | 718,000 | 725,000 | 718,000 | 725,000 | 568 |
| 2005/03/28 | 712,000 | 718,000 | 712,000 | 718,000 | 228 |
| 2005/03/25 | 710,000 | 715,000 | 703,000 | 715,000 | 328 |
| 2005/03/24 | 700,000 | 713,000 | 699,000 | 711,000 | 863 |
| 2005/03/23 | 700,000 | 708,000 | 697,000 | 706,000 | 799 |
| 2005/03/22 | 697,000 | 704,000 | 694,000 | 704,000 | 632 |
| 2005/03/18 | 691,000 | 697,000 | 689,000 | 697,000 | 577 |
| 2005/03/17 | 685,000 | 690,000 | 682,000 | 690,000 | 708 |
| 2005/03/16 | 679,000 | 685,000 | 675,000 | 685,000 | 464 |
| 2005/03/15 | 674,000 | 677,000 | 671,000 | 677,000 | 314 |
| 2005/03/14 | 672,000 | 677,000 | 671,000 | 674,000 | 221 |
| 2005/03/11 | 672,000 | 673,000 | 669,000 | 673,000 | 328 |
| 2005/03/10 | 673,000 | 673,000 | 670,000 | 672,000 | 127 |
| 2005/03/09 | 673,000 | 673,000 | 669,000 | 671,000 | 596 |
| 2005/03/08 | 674,000 | 675,000 | 672,000 | 675,000 | 320 |
| 2005/03/07 | 671,000 | 677,000 | 671,000 | 677,000 | 240 |
| 2005/03/04 | 666,000 | 671,000 | 666,000 | 671,000 | 283 |
| 2005/03/03 | 669,000 | 670,000 | 666,000 | 669,000 | 585 |
| 2005/03/02 | 678,000 | 679,000 | 668,000 | 671,000 | 539 |
| 2005/03/01 | 679,000 | 680,000 | 677,000 | 680,000 | 79 |
| 2005/02/28 | 677,000 | 681,000 | 676,000 | 681,000 | 170 |
| 2005/02/25 | 680,000 | 681,000 | 675,000 | 681,000 | 143 |
| 2005/02/24 | 675,000 | 681,000 | 675,000 | 680,000 | 418 |
| 2005/02/23 | 678,000 | 678,000 | 676,000 | 678,000 | 232 |
| 2005/02/22 | 680,000 | 680,000 | 675,000 | 678,000 | 209 |
| 2005/02/21 | 680,000 | 681,000 | 675,000 | 680,000 | 143 |
| 2005/02/18 | 675,000 | 678,000 | 672,000 | 678,000 | 335 |
| 2005/02/17 | 670,000 | 674,000 | 670,000 | 674,000 | 235 |
| 2005/02/16 | 670,000 | 671,000 | 667,000 | 668,000 | 570 |
| 2005/02/15 | 673,000 | 676,000 | 665,000 | 676,000 | 557 |
| 2005/02/14 | 678,000 | 680,000 | 678,000 | 678,000 | 234 |
| 2005/02/10 | 684,000 | 685,000 | 679,000 | 685,000 | 275 |
| 2005/02/09 | 681,000 | 685,000 | 680,000 | 685,000 | 233 |
| 2005/02/08 | 685,000 | 685,000 | 681,000 | 684,000 | 308 |
| 2005/02/07 | 690,000 | 690,000 | 683,000 | 686,000 | 292 |
| 2005/02/04 | 688,000 | 690,000 | 685,000 | 690,000 | 158 |
| 2005/02/03 | 684,000 | 688,000 | 682,000 | 688,000 | 272 |
| 2005/02/02 | 686,000 | 687,000 | 684,000 | 685,000 | 173 |
| 2005/02/01 | 684,000 | 688,000 | 684,000 | 686,000 | 225 |
| 2005/01/31 | 684,000 | 686,000 | 683,000 | 684,000 | 213 |
| 2005/01/28 | 686,000 | 688,000 | 684,000 | 686,000 | 166 |
| 2005/01/27 | 687,000 | 690,000 | 687,000 | 689,000 | 169 |
| 2005/01/26 | 691,000 | 691,000 | 686,000 | 687,000 | 863 |
| 2005/01/25 | 701,000 | 705,000 | 698,000 | 704,000 | 705 |
| 2005/01/24 | 697,000 | 703,000 | 696,000 | 702,000 | 961 |
| 2005/01/21 | 703,000 | 703,000 | 698,000 | 701,000 | 289 |
| 2005/01/20 | 712,000 | 712,000 | 703,000 | 705,000 | 345 |
| 2005/01/19 | 710,000 | 712,000 | 709,000 | 712,000 | 480 |
| 2005/01/18 | 703,000 | 710,000 | 702,000 | 710,000 | 381 |
| 2005/01/17 | 701,000 | 705,000 | 701,000 | 703,000 | 254 |
| 2005/01/14 | 695,000 | 703,000 | 695,000 | 703,000 | 121 |
| 2005/01/13 | 702,000 | 704,000 | 696,000 | 696,000 | 527 |
| 2005/01/12 | 709,000 | 710,000 | 705,000 | 706,000 | 317 |
| 2005/01/11 | 711,000 | 711,000 | 705,000 | 711,000 | 229 |
| 2005/01/07 | 706,000 | 712,000 | 705,000 | 711,000 | 352 |
| 2005/01/06 | 705,000 | 707,000 | 703,000 | 706,000 | 460 |
| 2005/01/05 | 707,000 | 707,000 | 705,000 | 706,000 | 169 |
| 2005/01/04 | 705,000 | 710,000 | 705,000 | 707,000 | 113 |