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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,050,000 | 1,050,000 | 1,040,000 | 1,040,000 | 212 |
| 2006/12/28 | 1,040,000 | 1,070,000 | 1,030,000 | 1,050,000 | 1,217 |
| 2006/12/27 | 1,010,000 | 1,030,000 | 1,000,000 | 1,030,000 | 680 |
| 2006/12/26 | 1,020,000 | 1,020,000 | 1,010,000 | 1,010,000 | 247 |
| 2006/12/25 | 1,020,000 | 1,020,000 | 1,010,000 | 1,020,000 | 364 |
| 2006/12/22 | 999,000 | 1,030,000 | 995,000 | 1,020,000 | 993 |
| 2006/12/21 | 990,000 | 999,000 | 981,000 | 994,000 | 458 |
| 2006/12/20 | 990,000 | 991,000 | 974,000 | 983,000 | 656 |
| 2006/12/19 | 1,010,000 | 1,010,000 | 984,000 | 988,000 | 1,056 |
| 2006/12/18 | 1,050,000 | 1,050,000 | 997,000 | 1,000,000 | 1,012 |
| 2006/12/15 | 1,060,000 | 1,060,000 | 1,020,000 | 1,050,000 | 681 |
| 2006/12/14 | 1,060,000 | 1,060,000 | 1,040,000 | 1,050,000 | 418 |
| 2006/12/13 | 1,040,000 | 1,080,000 | 1,030,000 | 1,060,000 | 922 |
| 2006/12/12 | 1,040,000 | 1,040,000 | 1,020,000 | 1,040,000 | 767 |
| 2006/12/11 | 1,030,000 | 1,030,000 | 1,020,000 | 1,030,000 | 320 |
| 2006/12/08 | 1,010,000 | 1,030,000 | 1,000,000 | 1,030,000 | 544 |
| 2006/12/07 | 1,030,000 | 1,030,000 | 994,000 | 1,000,000 | 1,173 |
| 2006/12/06 | 1,020,000 | 1,060,000 | 1,010,000 | 1,050,000 | 875 |
| 2006/12/05 | 991,000 | 1,010,000 | 990,000 | 1,000,000 | 1,082 |
| 2006/12/04 | 987,000 | 991,000 | 984,000 | 991,000 | 172 |
| 2006/12/01 | 990,000 | 990,000 | 982,000 | 986,000 | 211 |
| 2006/11/30 | 981,000 | 990,000 | 976,000 | 989,000 | 392 |
| 2006/11/29 | 980,000 | 988,000 | 977,000 | 980,000 | 159 |
| 2006/11/28 | 979,000 | 993,000 | 975,000 | 984,000 | 406 |
| 2006/11/27 | 966,000 | 979,000 | 964,000 | 979,000 | 491 |
| 2006/11/24 | 969,000 | 969,000 | 964,000 | 966,000 | 143 |
| 2006/11/22 | 969,000 | 969,000 | 960,000 | 960,000 | 219 |
| 2006/11/21 | 965,000 | 968,000 | 962,000 | 966,000 | 205 |
| 2006/11/20 | 965,000 | 966,000 | 960,000 | 965,000 | 220 |
| 2006/11/17 | 968,000 | 971,000 | 962,000 | 970,000 | 121 |
| 2006/11/16 | 964,000 | 968,000 | 957,000 | 963,000 | 85 |
| 2006/11/15 | 967,000 | 990,000 | 963,000 | 963,000 | 189 |
| 2006/11/14 | 959,000 | 965,000 | 959,000 | 963,000 | 50 |
| 2006/11/13 | 964,000 | 964,000 | 958,000 | 964,000 | 45 |
| 2006/11/10 | 952,000 | 969,000 | 952,000 | 963,000 | 81 |
| 2006/11/09 | 980,000 | 981,000 | 966,000 | 966,000 | 204 |
| 2006/11/08 | 975,000 | 980,000 | 972,000 | 980,000 | 138 |
| 2006/11/07 | 979,000 | 985,000 | 976,000 | 978,000 | 184 |
| 2006/11/06 | 977,000 | 985,000 | 975,000 | 982,000 | 324 |
| 2006/11/02 | 967,000 | 980,000 | 965,000 | 969,000 | 180 |
| 2006/11/01 | 945,000 | 992,000 | 942,000 | 967,000 | 1,681 |
| 2006/10/31 | 938,000 | 945,000 | 937,000 | 943,000 | 154 |
| 2006/10/30 | 940,000 | 940,000 | 933,000 | 933,000 | 110 |
| 2006/10/27 | 940,000 | 943,000 | 936,000 | 936,000 | 247 |
| 2006/10/26 | 925,000 | 941,000 | 925,000 | 934,000 | 261 |
| 2006/10/25 | 929,000 | 934,000 | 923,000 | 923,000 | 227 |
| 2006/10/24 | 925,000 | 934,000 | 925,000 | 934,000 | 319 |
| 2006/10/23 | 937,000 | 943,000 | 935,000 | 935,000 | 247 |
| 2006/10/20 | 943,000 | 945,000 | 933,000 | 943,000 | 249 |
| 2006/10/19 | 932,000 | 943,000 | 932,000 | 936,000 | 207 |
| 2006/10/18 | 935,000 | 940,000 | 934,000 | 935,000 | 138 |
| 2006/10/17 | 935,000 | 942,000 | 935,000 | 940,000 | 117 |
| 2006/10/16 | 935,000 | 944,000 | 934,000 | 944,000 | 144 |
| 2006/10/13 | 934,000 | 940,000 | 930,000 | 940,000 | 81 |
| 2006/10/12 | 940,000 | 940,000 | 932,000 | 934,000 | 64 |
| 2006/10/11 | 930,000 | 939,000 | 926,000 | 939,000 | 170 |
| 2006/10/10 | 909,000 | 940,000 | 909,000 | 934,000 | 209 |
| 2006/10/06 | 920,000 | 925,000 | 915,000 | 921,000 | 132 |
| 2006/10/05 | 913,000 | 926,000 | 913,000 | 920,000 | 332 |
| 2006/10/04 | 905,000 | 915,000 | 901,000 | 912,000 | 195 |
| 2006/10/03 | 915,000 | 915,000 | 905,000 | 905,000 | 163 |
| 2006/10/02 | 907,000 | 915,000 | 906,000 | 910,000 | 179 |
| 2006/09/29 | 917,000 | 917,000 | 908,000 | 908,000 | 749 |
| 2006/09/28 | 938,000 | 938,000 | 920,000 | 920,000 | 295 |
| 2006/09/27 | 940,000 | 943,000 | 921,000 | 928,000 | 180 |
| 2006/09/26 | 913,000 | 945,000 | 912,000 | 945,000 | 279 |
| 2006/09/25 | 930,000 | 935,000 | 912,000 | 912,000 | 625 |
| 2006/09/22 | 934,000 | 944,000 | 934,000 | 938,000 | 510 |
| 2006/09/21 | 934,000 | 938,000 | 934,000 | 934,000 | 328 |
| 2006/09/20 | 945,000 | 953,000 | 944,000 | 944,000 | 872 |
| 2006/09/19 | 959,000 | 960,000 | 950,000 | 950,000 | 634 |
| 2006/09/15 | 941,000 | 965,000 | 941,000 | 958,000 | 921 |
| 2006/09/14 | 941,000 | 953,000 | 926,000 | 941,000 | 1,029 |
| 2006/09/13 | 922,000 | 947,000 | 921,000 | 941,000 | 595 |
| 2006/09/12 | 892,000 | 923,000 | 891,000 | 922,000 | 795 |
| 2006/09/11 | 888,000 | 900,000 | 887,000 | 897,000 | 246 |
| 2006/09/08 | 885,000 | 905,000 | 884,000 | 886,000 | 617 |
| 2006/09/07 | 891,000 | 893,000 | 885,000 | 885,000 | 347 |
| 2006/09/06 | 880,000 | 896,000 | 880,000 | 890,000 | 350 |
| 2006/09/05 | 884,000 | 887,000 | 882,000 | 886,000 | 249 |
| 2006/09/04 | 885,000 | 888,000 | 879,000 | 885,000 | 331 |
| 2006/09/01 | 873,000 | 875,000 | 871,000 | 875,000 | 196 |
| 2006/08/31 | 857,000 | 870,000 | 855,000 | 870,000 | 583 |
| 2006/08/30 | 850,000 | 855,000 | 849,000 | 855,000 | 213 |
| 2006/08/29 | 847,000 | 850,000 | 841,000 | 850,000 | 313 |
| 2006/08/28 | 850,000 | 853,000 | 848,000 | 848,000 | 277 |
| 2006/08/25 | 848,000 | 851,000 | 843,000 | 851,000 | 242 |
| 2006/08/24 | 849,000 | 851,000 | 844,000 | 850,000 | 367 |
| 2006/08/23 | 843,000 | 850,000 | 839,000 | 850,000 | 273 |
| 2006/08/22 | 848,000 | 850,000 | 835,000 | 845,000 | 223 |
| 2006/08/21 | 850,000 | 853,000 | 849,000 | 849,000 | 128 |
| 2006/08/18 | 844,000 | 849,000 | 842,000 | 849,000 | 106 |
| 2006/08/17 | 839,000 | 843,000 | 839,000 | 843,000 | 166 |
| 2006/08/16 | 830,000 | 838,000 | 828,000 | 838,000 | 166 |
| 2006/08/15 | 829,000 | 834,000 | 828,000 | 833,000 | 205 |
| 2006/08/14 | 827,000 | 828,000 | 822,000 | 828,000 | 243 |
| 2006/08/11 | 816,000 | 822,000 | 816,000 | 820,000 | 216 |
| 2006/08/10 | 817,000 | 818,000 | 810,000 | 818,000 | 99 |
| 2006/08/09 | 802,000 | 827,000 | 802,000 | 827,000 | 159 |
| 2006/08/08 | 805,000 | 809,000 | 797,000 | 801,000 | 555 |
| 2006/08/07 | 814,000 | 817,000 | 801,000 | 806,000 | 493 |
| 2006/08/04 | 815,000 | 823,000 | 813,000 | 815,000 | 530 |
| 2006/08/03 | 810,000 | 814,000 | 806,000 | 813,000 | 289 |
| 2006/08/02 | 801,000 | 810,000 | 800,000 | 806,000 | 729 |
| 2006/08/01 | 811,000 | 814,000 | 800,000 | 800,000 | 572 |
| 2006/07/31 | 816,000 | 820,000 | 813,000 | 817,000 | 524 |
| 2006/07/28 | 816,000 | 823,000 | 814,000 | 816,000 | 973 |
| 2006/07/27 | 845,000 | 845,000 | 814,000 | 814,000 | 908 |
| 2006/07/26 | 857,000 | 860,000 | 851,000 | 855,000 | 456 |
| 2006/07/25 | 865,000 | 879,000 | 864,000 | 879,000 | 759 |
| 2006/07/24 | 865,000 | 867,000 | 858,000 | 865,000 | 573 |
| 2006/07/21 | 857,000 | 865,000 | 857,000 | 865,000 | 677 |
| 2006/07/20 | 852,000 | 868,000 | 852,000 | 857,000 | 810 |
| 2006/07/19 | 870,000 | 874,000 | 841,000 | 862,000 | 669 |
| 2006/07/18 | 891,000 | 892,000 | 873,000 | 875,000 | 405 |
| 2006/07/14 | 902,000 | 910,000 | 901,000 | 901,000 | 228 |
| 2006/07/13 | 912,000 | 914,000 | 903,000 | 912,000 | 234 |
| 2006/07/12 | 910,000 | 920,000 | 910,000 | 920,000 | 243 |
| 2006/07/11 | 918,000 | 918,000 | 914,000 | 914,000 | 96 |
| 2006/07/10 | 913,000 | 918,000 | 912,000 | 915,000 | 113 |
| 2006/07/07 | 911,000 | 923,000 | 911,000 | 923,000 | 236 |
| 2006/07/06 | 921,000 | 923,000 | 910,000 | 912,000 | 356 |
| 2006/07/05 | 922,000 | 926,000 | 921,000 | 921,000 | 130 |
| 2006/07/04 | 929,000 | 930,000 | 922,000 | 927,000 | 239 |
| 2006/07/03 | 940,000 | 940,000 | 923,000 | 930,000 | 255 |
| 2006/06/30 | 936,000 | 940,000 | 929,000 | 940,000 | 365 |
| 2006/06/29 | 930,000 | 940,000 | 929,000 | 930,000 | 231 |
| 2006/06/28 | 937,000 | 938,000 | 934,000 | 936,000 | 77 |
| 2006/06/27 | 940,000 | 952,000 | 936,000 | 939,000 | 452 |
| 2006/06/26 | 926,000 | 940,000 | 926,000 | 940,000 | 284 |
| 2006/06/23 | 922,000 | 935,000 | 917,000 | 935,000 | 133 |
| 2006/06/22 | 927,000 | 935,000 | 911,000 | 935,000 | 635 |
| 2006/06/21 | 856,000 | 943,000 | 856,000 | 937,000 | 1,177 |
| 2006/06/20 | 883,000 | 883,000 | 845,000 | 845,000 | 1,397 |
| 2006/06/19 | 922,000 | 922,000 | 876,000 | 883,000 | 861 |
| 2006/06/16 | 934,000 | 934,000 | 927,000 | 932,000 | 300 |
| 2006/06/15 | 937,000 | 942,000 | 930,000 | 931,000 | 382 |
| 2006/06/14 | 933,000 | 945,000 | 933,000 | 942,000 | 384 |
| 2006/06/13 | 953,000 | 955,000 | 948,000 | 953,000 | 220 |
| 2006/06/12 | 942,000 | 959,000 | 942,000 | 959,000 | 153 |
| 2006/06/09 | 950,000 | 960,000 | 943,000 | 951,000 | 227 |
| 2006/06/08 | 951,000 | 962,000 | 951,000 | 951,000 | 237 |
| 2006/06/07 | 990,000 | 990,000 | 969,000 | 980,000 | 340 |
| 2006/06/06 | 989,000 | 990,000 | 985,000 | 990,000 | 113 |
| 2006/06/05 | 988,000 | 990,000 | 981,000 | 990,000 | 298 |
| 2006/06/02 | 990,000 | 990,000 | 970,000 | 988,000 | 452 |
| 2006/06/01 | 969,000 | 990,000 | 966,000 | 990,000 | 332 |
| 2006/05/31 | 960,000 | 963,000 | 956,000 | 963,000 | 150 |
| 2006/05/30 | 956,000 | 963,000 | 954,000 | 963,000 | 97 |
| 2006/05/29 | 950,000 | 958,000 | 950,000 | 956,000 | 237 |
| 2006/05/26 | 944,000 | 965,000 | 944,000 | 948,000 | 359 |
| 2006/05/25 | 950,000 | 962,000 | 941,000 | 943,000 | 486 |
| 2006/05/24 | 932,000 | 949,000 | 932,000 | 947,000 | 171 |
| 2006/05/23 | 947,000 | 957,000 | 938,000 | 942,000 | 348 |
| 2006/05/22 | 950,000 | 965,000 | 950,000 | 957,000 | 192 |
| 2006/05/19 | 959,000 | 967,000 | 955,000 | 956,000 | 190 |
| 2006/05/18 | 965,000 | 975,000 | 964,000 | 965,000 | 148 |
| 2006/05/17 | 961,000 | 975,000 | 957,000 | 975,000 | 204 |
| 2006/05/16 | 973,000 | 973,000 | 970,000 | 971,000 | 170 |
| 2006/05/15 | 970,000 | 974,000 | 967,000 | 974,000 | 201 |
| 2006/05/12 | 974,000 | 975,000 | 969,000 | 970,000 | 151 |
| 2006/05/11 | 989,000 | 990,000 | 972,000 | 972,000 | 377 |
| 2006/05/10 | 1,000,000 | 1,000,000 | 991,000 | 999,000 | 201 |
| 2006/05/09 | 1,000,000 | 1,010,000 | 993,000 | 999,000 | 365 |
| 2006/05/08 | 970,000 | 1,010,000 | 969,000 | 1,010,000 | 961 |
| 2006/05/02 | 970,000 | 970,000 | 964,000 | 966,000 | 162 |
| 2006/05/01 | 960,000 | 968,000 | 958,000 | 966,000 | 142 |
| 2006/04/28 | 952,000 | 970,000 | 949,000 | 970,000 | 278 |
| 2006/04/27 | 972,000 | 973,000 | 962,000 | 962,000 | 596 |
| 2006/04/26 | 953,000 | 975,000 | 953,000 | 975,000 | 592 |
| 2006/04/25 | 956,000 | 962,000 | 945,000 | 955,000 | 299 |
| 2006/04/24 | 931,000 | 950,000 | 931,000 | 950,000 | 332 |
| 2006/04/21 | 944,000 | 951,000 | 940,000 | 940,000 | 142 |
| 2006/04/20 | 930,000 | 950,000 | 930,000 | 948,000 | 256 |
| 2006/04/19 | 925,000 | 950,000 | 925,000 | 950,000 | 234 |
| 2006/04/18 | 928,000 | 931,000 | 925,000 | 927,000 | 198 |
| 2006/04/17 | 946,000 | 946,000 | 926,000 | 930,000 | 186 |
| 2006/04/14 | 952,000 | 953,000 | 943,000 | 948,000 | 343 |
| 2006/04/13 | 954,000 | 968,000 | 943,000 | 945,000 | 212 |
| 2006/04/12 | 945,000 | 962,000 | 937,000 | 958,000 | 809 |
| 2006/04/11 | 928,000 | 945,000 | 925,000 | 944,000 | 522 |
| 2006/04/10 | 929,000 | 930,000 | 923,000 | 928,000 | 632 |
| 2006/04/07 | 921,000 | 923,000 | 913,000 | 919,000 | 739 |
| 2006/04/06 | 921,000 | 922,000 | 913,000 | 921,000 | 187 |
| 2006/04/05 | 930,000 | 930,000 | 919,000 | 925,000 | 616 |
| 2006/04/04 | 935,000 | 940,000 | 930,000 | 930,000 | 643 |
| 2006/04/03 | 940,000 | 947,000 | 933,000 | 940,000 | 941 |
| 2006/03/31 | 952,000 | 964,000 | 931,000 | 931,000 | 1,161 |
| 2006/03/30 | 950,000 | 976,000 | 950,000 | 971,000 | 1,362 |
| 2006/03/29 | 911,000 | 917,000 | 897,000 | 900,000 | 480 |
| 2006/03/28 | 886,000 | 910,000 | 875,000 | 906,000 | 701 |
| 2006/03/27 | 864,000 | 887,000 | 864,000 | 886,000 | 470 |
| 2006/03/24 | 859,000 | 867,000 | 855,000 | 857,000 | 107 |
| 2006/03/23 | 859,000 | 874,000 | 859,000 | 864,000 | 204 |
| 2006/03/22 | 874,000 | 874,000 | 855,000 | 855,000 | 266 |
| 2006/03/20 | 879,000 | 879,000 | 866,000 | 878,000 | 439 |
| 2006/03/17 | 840,000 | 859,000 | 839,000 | 859,000 | 533 |
| 2006/03/16 | 840,000 | 845,000 | 832,000 | 845,000 | 345 |
| 2006/03/15 | 840,000 | 842,000 | 824,000 | 837,000 | 225 |
| 2006/03/14 | 833,000 | 840,000 | 831,000 | 840,000 | 352 |
| 2006/03/13 | 835,000 | 836,000 | 829,000 | 836,000 | 88 |
| 2006/03/10 | 836,000 | 836,000 | 828,000 | 835,000 | 123 |
| 2006/03/09 | 830,000 | 836,000 | 829,000 | 836,000 | 441 |
| 2006/03/08 | 823,000 | 829,000 | 820,000 | 829,000 | 268 |
| 2006/03/07 | 827,000 | 830,000 | 820,000 | 830,000 | 272 |
| 2006/03/06 | 832,000 | 833,000 | 823,000 | 833,000 | 173 |
| 2006/03/03 | 824,000 | 826,000 | 819,000 | 826,000 | 181 |
| 2006/03/02 | 815,000 | 835,000 | 815,000 | 824,000 | 211 |
| 2006/03/01 | 827,000 | 832,000 | 825,000 | 825,000 | 137 |
| 2006/02/28 | 845,000 | 845,000 | 822,000 | 837,000 | 301 |
| 2006/02/27 | 839,000 | 850,000 | 835,000 | 846,000 | 763 |
| 2006/02/24 | 833,000 | 840,000 | 831,000 | 840,000 | 230 |
| 2006/02/23 | 829,000 | 840,000 | 824,000 | 840,000 | 328 |
| 2006/02/22 | 829,000 | 831,000 | 820,000 | 831,000 | 342 |
| 2006/02/21 | 795,000 | 830,000 | 795,000 | 830,000 | 393 |
| 2006/02/20 | 793,000 | 802,000 | 792,000 | 802,000 | 284 |
| 2006/02/17 | 789,000 | 796,000 | 786,000 | 790,000 | 617 |
| 2006/02/16 | 815,000 | 819,000 | 800,000 | 809,000 | 233 |
| 2006/02/15 | 818,000 | 825,000 | 813,000 | 821,000 | 160 |
| 2006/02/14 | 821,000 | 825,000 | 821,000 | 825,000 | 359 |
| 2006/02/13 | 828,000 | 828,000 | 816,000 | 822,000 | 244 |
| 2006/02/10 | 836,000 | 839,000 | 828,000 | 830,000 | 621 |
| 2006/02/09 | 815,000 | 835,000 | 811,000 | 835,000 | 1,067 |
| 2006/02/08 | 805,000 | 817,000 | 805,000 | 810,000 | 573 |
| 2006/02/07 | 796,000 | 807,000 | 796,000 | 804,000 | 484 |
| 2006/02/06 | 790,000 | 795,000 | 790,000 | 795,000 | 382 |
| 2006/02/03 | 789,000 | 790,000 | 786,000 | 790,000 | 165 |
| 2006/02/02 | 789,000 | 789,000 | 785,000 | 788,000 | 335 |
| 2006/02/01 | 786,000 | 790,000 | 781,000 | 790,000 | 274 |
| 2006/01/31 | 787,000 | 789,000 | 778,000 | 789,000 | 366 |
| 2006/01/30 | 798,000 | 798,000 | 781,000 | 791,000 | 365 |
| 2006/01/27 | 793,000 | 800,000 | 791,000 | 800,000 | 550 |
| 2006/01/26 | 810,000 | 810,000 | 792,000 | 796,000 | 902 |
| 2006/01/25 | 814,000 | 821,000 | 812,000 | 821,000 | 571 |
| 2006/01/24 | 801,000 | 820,000 | 801,000 | 820,000 | 335 |
| 2006/01/23 | 814,000 | 814,000 | 807,000 | 810,000 | 555 |
| 2006/01/20 | 799,000 | 823,000 | 799,000 | 823,000 | 482 |
| 2006/01/19 | 802,000 | 818,000 | 792,000 | 799,000 | 623 |
| 2006/01/18 | 833,000 | 833,000 | 810,000 | 817,000 | 438 |
| 2006/01/17 | 843,000 | 843,000 | 829,000 | 836,000 | 544 |
| 2006/01/16 | 837,000 | 840,000 | 834,000 | 839,000 | 479 |
| 2006/01/13 | 833,000 | 839,000 | 832,000 | 839,000 | 287 |
| 2006/01/12 | 835,000 | 839,000 | 831,000 | 835,000 | 166 |
| 2006/01/11 | 838,000 | 843,000 | 832,000 | 835,000 | 723 |
| 2006/01/10 | 832,000 | 837,000 | 829,000 | 836,000 | 510 |
| 2006/01/06 | 816,000 | 833,000 | 816,000 | 833,000 | 494 |
| 2006/01/05 | 809,000 | 820,000 | 808,000 | 818,000 | 421 |
| 2006/01/04 | 809,000 | 809,000 | 801,000 | 809,000 | 98 |