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 |
|---|---|---|---|---|---|
| 2008/12/30 | 561,000 | 565,000 | 552,000 | 552,000 | 158 |
| 2008/12/29 | 541,000 | 568,000 | 541,000 | 562,000 | 624 |
| 2008/12/26 | 512,000 | 538,000 | 512,000 | 533,000 | 339 |
| 2008/12/25 | 512,000 | 515,000 | 496,000 | 507,000 | 406 |
| 2008/12/24 | 534,000 | 535,000 | 500,000 | 512,000 | 865 |
| 2008/12/22 | 544,000 | 545,000 | 534,000 | 534,000 | 314 |
| 2008/12/19 | 527,000 | 540,000 | 520,000 | 534,000 | 855 |
| 2008/12/18 | 540,000 | 561,000 | 525,000 | 525,000 | 674 |
| 2008/12/17 | 570,000 | 578,000 | 511,000 | 520,000 | 744 |
| 2008/12/16 | 526,000 | 555,000 | 526,000 | 540,000 | 329 |
| 2008/12/15 | 517,000 | 555,000 | 516,000 | 536,000 | 464 |
| 2008/12/12 | 529,000 | 535,000 | 521,000 | 526,000 | 607 |
| 2008/12/11 | 547,000 | 605,000 | 530,000 | 549,000 | 1,498 |
| 2008/12/10 | 479,000 | 537,000 | 479,000 | 537,000 | 621 |
| 2008/12/09 | 444,000 | 489,000 | 444,000 | 487,000 | 508 |
| 2008/12/08 | 430,000 | 440,000 | 418,000 | 439,000 | 381 |
| 2008/12/05 | 440,000 | 447,000 | 435,000 | 435,000 | 320 |
| 2008/12/04 | 460,000 | 475,000 | 443,000 | 448,000 | 314 |
| 2008/12/03 | 480,000 | 481,000 | 452,000 | 460,000 | 326 |
| 2008/12/02 | 467,000 | 486,000 | 458,000 | 461,000 | 393 |
| 2008/12/01 | 519,000 | 540,000 | 482,000 | 482,000 | 520 |
| 2008/11/28 | 491,000 | 527,000 | 489,000 | 527,000 | 529 |
| 2008/11/27 | 471,000 | 486,000 | 470,000 | 477,000 | 388 |
| 2008/11/26 | 461,000 | 474,000 | 453,000 | 470,000 | 430 |
| 2008/11/25 | 468,000 | 468,000 | 433,000 | 450,000 | 568 |
| 2008/11/21 | 407,000 | 453,000 | 401,000 | 443,000 | 1,043 |
| 2008/11/20 | 422,000 | 425,000 | 394,000 | 412,000 | 1,034 |
| 2008/11/19 | 462,000 | 468,000 | 435,000 | 444,000 | 519 |
| 2008/11/18 | 468,000 | 480,000 | 455,000 | 458,000 | 602 |
| 2008/11/17 | 470,000 | 482,000 | 456,000 | 473,000 | 620 |
| 2008/11/14 | 477,000 | 492,000 | 473,000 | 480,000 | 402 |
| 2008/11/13 | 480,000 | 485,000 | 467,000 | 467,000 | 373 |
| 2008/11/12 | 509,000 | 511,000 | 490,000 | 492,000 | 288 |
| 2008/11/11 | 505,000 | 510,000 | 485,000 | 509,000 | 554 |
| 2008/11/10 | 556,000 | 565,000 | 520,000 | 520,000 | 369 |
| 2008/11/07 | 523,000 | 572,000 | 514,000 | 552,000 | 487 |
| 2008/11/06 | 547,000 | 564,000 | 535,000 | 553,000 | 686 |
| 2008/11/05 | 630,000 | 639,000 | 583,000 | 596,000 | 997 |
| 2008/11/04 | 518,000 | 600,000 | 518,000 | 590,000 | 1,586 |
| 2008/10/31 | 520,000 | 597,000 | 517,000 | 558,000 | 878 |
| 2008/10/30 | 475,000 | 530,000 | 475,000 | 530,000 | 566 |
| 2008/10/29 | 480,000 | 480,000 | 476,000 | 480,000 | 455 |
| 2008/10/28 | 490,000 | 495,000 | 430,000 | 430,000 | 815 |
| 2008/10/27 | 524,000 | 527,000 | 461,000 | 480,000 | 788 |
| 2008/10/24 | 545,000 | 555,000 | 495,000 | 499,000 | 317 |
| 2008/10/23 | 483,000 | 548,000 | 482,000 | 540,000 | 874 |
| 2008/10/22 | 587,000 | 587,000 | 488,000 | 498,000 | 1,268 |
| 2008/10/21 | 568,000 | 611,000 | 548,000 | 588,000 | 798 |
| 2008/10/20 | 550,000 | 557,000 | 536,000 | 541,000 | 421 |
| 2008/10/17 | 556,000 | 556,000 | 514,000 | 532,000 | 611 |
| 2008/10/16 | 495,000 | 551,000 | 492,000 | 516,000 | 1,209 |
| 2008/10/15 | 520,000 | 535,000 | 508,000 | 535,000 | 747 |
| 2008/10/14 | 485,000 | 485,000 | 485,000 | 485,000 | 516 |
| 2008/10/10 | 435,000 | 436,000 | 435,000 | 435,000 | 289 |
| 2008/10/09 | 497,000 | 527,000 | 467,000 | 488,000 | 1,030 |
| 2008/10/08 | 530,000 | 558,000 | 495,000 | 495,000 | 618 |
| 2008/10/07 | 491,000 | 573,000 | 486,000 | 570,000 | 1,073 |
| 2008/10/06 | 600,000 | 614,000 | 541,000 | 541,000 | 1,002 |
| 2008/10/03 | 671,000 | 671,000 | 610,000 | 614,000 | 894 |
| 2008/10/02 | 690,000 | 691,000 | 660,000 | 681,000 | 851 |
| 2008/10/01 | 716,000 | 719,000 | 681,000 | 683,000 | 367 |
| 2008/09/30 | 662,000 | 677,000 | 662,000 | 676,000 | 574 |
| 2008/09/29 | 715,000 | 726,000 | 680,000 | 682,000 | 320 |
| 2008/09/26 | 720,000 | 730,000 | 703,000 | 715,000 | 533 |
| 2008/09/25 | 683,000 | 719,000 | 683,000 | 714,000 | 370 |
| 2008/09/24 | 711,000 | 715,000 | 677,000 | 678,000 | 1,293 |
| 2008/09/22 | 726,000 | 735,000 | 671,000 | 731,000 | 728 |
| 2008/09/19 | 679,000 | 712,000 | 678,000 | 696,000 | 321 |
| 2008/09/18 | 671,000 | 684,000 | 666,000 | 669,000 | 613 |
| 2008/09/17 | 689,000 | 728,000 | 689,000 | 701,000 | 873 |
| 2008/09/16 | 665,000 | 700,000 | 646,000 | 673,000 | 1,101 |
| 2008/09/12 | 714,000 | 735,000 | 708,000 | 735,000 | 933 |
| 2008/09/11 | 678,000 | 701,000 | 677,000 | 694,000 | 509 |
| 2008/09/10 | 656,000 | 669,000 | 652,000 | 663,000 | 719 |
| 2008/09/09 | 688,000 | 688,000 | 675,000 | 676,000 | 716 |
| 2008/09/08 | 687,000 | 693,000 | 683,000 | 687,000 | 1,247 |
| 2008/09/05 | 686,000 | 700,000 | 665,000 | 668,000 | 1,116 |
| 2008/09/04 | 756,000 | 756,000 | 725,000 | 736,000 | 442 |
| 2008/09/03 | 777,000 | 788,000 | 745,000 | 746,000 | 332 |
| 2008/09/02 | 803,000 | 804,000 | 765,000 | 777,000 | 600 |
| 2008/09/01 | 768,000 | 817,000 | 760,000 | 810,000 | 625 |
| 2008/08/29 | 749,000 | 795,000 | 745,000 | 795,000 | 670 |
| 2008/08/28 | 750,000 | 753,000 | 734,000 | 745,000 | 366 |
| 2008/08/27 | 758,000 | 760,000 | 736,000 | 740,000 | 464 |
| 2008/08/26 | 757,000 | 789,000 | 757,000 | 768,000 | 345 |
| 2008/08/25 | 765,000 | 775,000 | 755,000 | 770,000 | 441 |
| 2008/08/22 | 749,000 | 753,000 | 730,000 | 730,000 | 778 |
| 2008/08/21 | 804,000 | 819,000 | 740,000 | 749,000 | 1,034 |
| 2008/08/20 | 796,000 | 820,000 | 796,000 | 803,000 | 372 |
| 2008/08/19 | 807,000 | 811,000 | 791,000 | 806,000 | 406 |
| 2008/08/18 | 800,000 | 804,000 | 795,000 | 799,000 | 200 |
| 2008/08/15 | 800,000 | 814,000 | 793,000 | 802,000 | 508 |
| 2008/08/14 | 847,000 | 847,000 | 794,000 | 794,000 | 968 |
| 2008/08/13 | 851,000 | 856,000 | 842,000 | 850,000 | 366 |
| 2008/08/12 | 839,000 | 852,000 | 832,000 | 847,000 | 386 |
| 2008/08/11 | 831,000 | 846,000 | 831,000 | 836,000 | 191 |
| 2008/08/08 | 819,000 | 838,000 | 819,000 | 838,000 | 398 |
| 2008/08/07 | 830,000 | 834,000 | 809,000 | 829,000 | 334 |
| 2008/08/06 | 826,000 | 830,000 | 819,000 | 821,000 | 237 |
| 2008/08/05 | 815,000 | 823,000 | 810,000 | 817,000 | 535 |
| 2008/08/04 | 823,000 | 830,000 | 809,000 | 820,000 | 597 |
| 2008/08/01 | 816,000 | 830,000 | 816,000 | 829,000 | 265 |
| 2008/07/31 | 827,000 | 828,000 | 818,000 | 828,000 | 239 |
| 2008/07/30 | 816,000 | 825,000 | 816,000 | 820,000 | 217 |
| 2008/07/29 | 814,000 | 831,000 | 814,000 | 826,000 | 372 |
| 2008/07/28 | 827,000 | 828,000 | 815,000 | 824,000 | 227 |
| 2008/07/25 | 829,000 | 834,000 | 823,000 | 834,000 | 319 |
| 2008/07/24 | 843,000 | 847,000 | 838,000 | 839,000 | 486 |
| 2008/07/23 | 813,000 | 834,000 | 813,000 | 831,000 | 360 |
| 2008/07/22 | 821,000 | 821,000 | 795,000 | 810,000 | 469 |
| 2008/07/18 | 804,000 | 810,000 | 801,000 | 801,000 | 192 |
| 2008/07/17 | 809,000 | 820,000 | 803,000 | 816,000 | 390 |
| 2008/07/16 | 816,000 | 816,000 | 795,000 | 812,000 | 652 |
| 2008/07/15 | 823,000 | 829,000 | 820,000 | 820,000 | 484 |
| 2008/07/14 | 819,000 | 837,000 | 819,000 | 832,000 | 187 |
| 2008/07/11 | 822,000 | 826,000 | 819,000 | 824,000 | 208 |
| 2008/07/10 | 827,000 | 832,000 | 822,000 | 825,000 | 181 |
| 2008/07/09 | 836,000 | 844,000 | 827,000 | 844,000 | 335 |
| 2008/07/08 | 845,000 | 850,000 | 829,000 | 835,000 | 251 |
| 2008/07/07 | 846,000 | 856,000 | 842,000 | 851,000 | 309 |
| 2008/07/04 | 835,000 | 863,000 | 831,000 | 860,000 | 310 |
| 2008/07/03 | 825,000 | 856,000 | 821,000 | 845,000 | 435 |
| 2008/07/02 | 868,000 | 872,000 | 825,000 | 832,000 | 571 |
| 2008/07/01 | 873,000 | 873,000 | 860,000 | 870,000 | 608 |
| 2008/06/30 | 840,000 | 863,000 | 826,000 | 863,000 | 776 |
| 2008/06/27 | 848,000 | 870,000 | 840,000 | 840,000 | 628 |
| 2008/06/26 | 847,000 | 870,000 | 841,000 | 858,000 | 793 |
| 2008/06/25 | 819,000 | 843,000 | 815,000 | 839,000 | 415 |
| 2008/06/24 | 798,000 | 827,000 | 797,000 | 820,000 | 767 |
| 2008/06/23 | 780,000 | 805,000 | 775,000 | 795,000 | 550 |
| 2008/06/20 | 813,000 | 813,000 | 780,000 | 781,000 | 393 |
| 2008/06/19 | 825,000 | 828,000 | 808,000 | 812,000 | 314 |
| 2008/06/18 | 824,000 | 842,000 | 823,000 | 832,000 | 430 |
| 2008/06/17 | 838,000 | 845,000 | 820,000 | 821,000 | 439 |
| 2008/06/16 | 842,000 | 849,000 | 836,000 | 837,000 | 455 |
| 2008/06/13 | 860,000 | 860,000 | 828,000 | 834,000 | 451 |
| 2008/06/12 | 850,000 | 864,000 | 847,000 | 856,000 | 257 |
| 2008/06/11 | 862,000 | 872,000 | 843,000 | 868,000 | 405 |
| 2008/06/10 | 863,000 | 868,000 | 847,000 | 853,000 | 146 |
| 2008/06/09 | 870,000 | 874,000 | 863,000 | 869,000 | 245 |
| 2008/06/06 | 885,000 | 887,000 | 864,000 | 876,000 | 226 |
| 2008/06/05 | 886,000 | 886,000 | 866,000 | 870,000 | 243 |
| 2008/06/04 | 890,000 | 890,000 | 876,000 | 876,000 | 133 |
| 2008/06/03 | 880,000 | 892,000 | 880,000 | 884,000 | 102 |
| 2008/06/02 | 877,000 | 895,000 | 877,000 | 890,000 | 221 |
| 2008/05/30 | 881,000 | 886,000 | 872,000 | 876,000 | 206 |
| 2008/05/29 | 860,000 | 875,000 | 855,000 | 875,000 | 340 |
| 2008/05/28 | 851,000 | 859,000 | 846,000 | 859,000 | 219 |
| 2008/05/27 | 842,000 | 863,000 | 842,000 | 851,000 | 196 |
| 2008/05/26 | 862,000 | 863,000 | 848,000 | 848,000 | 219 |
| 2008/05/23 | 843,000 | 865,000 | 843,000 | 858,000 | 240 |
| 2008/05/22 | 823,000 | 861,000 | 820,000 | 843,000 | 351 |
| 2008/05/21 | 870,000 | 870,000 | 839,000 | 853,000 | 460 |
| 2008/05/20 | 901,000 | 901,000 | 870,000 | 874,000 | 157 |
| 2008/05/19 | 906,000 | 906,000 | 886,000 | 886,000 | 306 |
| 2008/05/16 | 890,000 | 899,000 | 883,000 | 896,000 | 306 |
| 2008/05/15 | 911,000 | 911,000 | 886,000 | 892,000 | 195 |
| 2008/05/14 | 902,000 | 908,000 | 889,000 | 907,000 | 160 |
| 2008/05/13 | 902,000 | 913,000 | 897,000 | 907,000 | 239 |
| 2008/05/12 | 895,000 | 900,000 | 879,000 | 892,000 | 312 |
| 2008/05/09 | 916,000 | 916,000 | 898,000 | 911,000 | 378 |
| 2008/05/08 | 892,000 | 915,000 | 874,000 | 915,000 | 244 |
| 2008/05/07 | 900,000 | 926,000 | 888,000 | 894,000 | 555 |
| 2008/05/02 | 880,000 | 893,000 | 875,000 | 886,000 | 188 |
| 2008/05/01 | 867,000 | 882,000 | 858,000 | 870,000 | 272 |
| 2008/04/30 | 849,000 | 873,000 | 841,000 | 873,000 | 588 |
| 2008/04/28 | 845,000 | 851,000 | 816,000 | 831,000 | 653 |
| 2008/04/25 | 850,000 | 856,000 | 825,000 | 851,000 | 765 |
| 2008/04/24 | 892,000 | 892,000 | 851,000 | 860,000 | 514 |
| 2008/04/23 | 868,000 | 882,000 | 867,000 | 882,000 | 251 |
| 2008/04/22 | 888,000 | 888,000 | 877,000 | 882,000 | 221 |
| 2008/04/21 | 884,000 | 905,000 | 881,000 | 888,000 | 508 |
| 2008/04/18 | 881,000 | 885,000 | 865,000 | 870,000 | 363 |
| 2008/04/17 | 897,000 | 897,000 | 882,000 | 890,000 | 403 |
| 2008/04/16 | 880,000 | 885,000 | 868,000 | 869,000 | 372 |
| 2008/04/15 | 868,000 | 890,000 | 863,000 | 890,000 | 396 |
| 2008/04/14 | 865,000 | 873,000 | 860,000 | 866,000 | 378 |
| 2008/04/11 | 880,000 | 880,000 | 871,000 | 875,000 | 270 |
| 2008/04/10 | 878,000 | 880,000 | 863,000 | 878,000 | 584 |
| 2008/04/09 | 880,000 | 881,000 | 866,000 | 877,000 | 521 |
| 2008/04/08 | 892,000 | 892,000 | 873,000 | 878,000 | 368 |
| 2008/04/07 | 860,000 | 892,000 | 860,000 | 882,000 | 405 |
| 2008/04/04 | 850,000 | 869,000 | 850,000 | 859,000 | 736 |
| 2008/04/03 | 843,000 | 881,000 | 843,000 | 852,000 | 730 |
| 2008/04/02 | 798,000 | 841,000 | 789,000 | 841,000 | 1,424 |
| 2008/04/01 | 750,000 | 758,000 | 740,000 | 758,000 | 458 |
| 2008/03/31 | 749,000 | 754,000 | 743,000 | 750,000 | 647 |
| 2008/03/28 | 737,000 | 773,000 | 712,000 | 773,000 | 504 |
| 2008/03/27 | 739,000 | 751,000 | 718,000 | 737,000 | 442 |
| 2008/03/26 | 750,000 | 754,000 | 740,000 | 749,000 | 1,050 |
| 2008/03/25 | 751,000 | 760,000 | 749,000 | 749,000 | 1,010 |
| 2008/03/24 | 738,000 | 751,000 | 737,000 | 744,000 | 382 |
| 2008/03/21 | 737,000 | 751,000 | 733,000 | 748,000 | 863 |
| 2008/03/19 | 720,000 | 748,000 | 690,000 | 745,000 | 1,009 |
| 2008/03/18 | 680,000 | 730,000 | 660,000 | 730,000 | 1,172 |
| 2008/03/17 | 674,000 | 677,000 | 630,000 | 672,000 | 598 |
| 2008/03/14 | 725,000 | 728,000 | 701,000 | 704,000 | 390 |
| 2008/03/13 | 749,000 | 757,000 | 735,000 | 735,000 | 556 |
| 2008/03/12 | 790,000 | 795,000 | 745,000 | 745,000 | 456 |
| 2008/03/11 | 775,000 | 775,000 | 758,000 | 770,000 | 319 |
| 2008/03/10 | 724,000 | 783,000 | 716,000 | 775,000 | 580 |
| 2008/03/07 | 764,000 | 764,000 | 742,000 | 754,000 | 431 |
| 2008/03/06 | 795,000 | 805,000 | 781,000 | 794,000 | 690 |
| 2008/03/05 | 789,000 | 804,000 | 772,000 | 793,000 | 825 |
| 2008/03/04 | 840,000 | 848,000 | 809,000 | 809,000 | 409 |
| 2008/03/03 | 853,000 | 853,000 | 830,000 | 830,000 | 230 |
| 2008/02/29 | 880,000 | 882,000 | 850,000 | 866,000 | 454 |
| 2008/02/28 | 893,000 | 894,000 | 870,000 | 870,000 | 264 |
| 2008/02/27 | 880,000 | 903,000 | 875,000 | 899,000 | 254 |
| 2008/02/26 | 869,000 | 880,000 | 866,000 | 878,000 | 318 |
| 2008/02/25 | 855,000 | 866,000 | 850,000 | 866,000 | 380 |
| 2008/02/22 | 834,000 | 850,000 | 829,000 | 845,000 | 405 |
| 2008/02/21 | 830,000 | 844,000 | 825,000 | 835,000 | 481 |
| 2008/02/20 | 832,000 | 858,000 | 822,000 | 822,000 | 664 |
| 2008/02/19 | 820,000 | 834,000 | 820,000 | 829,000 | 492 |
| 2008/02/18 | 824,000 | 828,000 | 814,000 | 825,000 | 332 |
| 2008/02/15 | 816,000 | 825,000 | 811,000 | 815,000 | 517 |
| 2008/02/14 | 831,000 | 831,000 | 817,000 | 821,000 | 281 |
| 2008/02/13 | 826,000 | 826,000 | 815,000 | 816,000 | 396 |
| 2008/02/12 | 818,000 | 830,000 | 813,000 | 820,000 | 694 |
| 2008/02/08 | 831,000 | 831,000 | 801,000 | 808,000 | 595 |
| 2008/02/07 | 804,000 | 825,000 | 796,000 | 821,000 | 452 |
| 2008/02/06 | 840,000 | 849,000 | 806,000 | 810,000 | 320 |
| 2008/02/05 | 853,000 | 873,000 | 846,000 | 861,000 | 604 |
| 2008/02/04 | 813,000 | 843,000 | 813,000 | 843,000 | 686 |
| 2008/02/01 | 836,000 | 837,000 | 798,000 | 798,000 | 977 |
| 2008/01/31 | 810,000 | 834,000 | 802,000 | 826,000 | 358 |
| 2008/01/30 | 827,000 | 830,000 | 810,000 | 829,000 | 315 |
| 2008/01/29 | 841,000 | 845,000 | 820,000 | 821,000 | 602 |
| 2008/01/28 | 855,000 | 856,000 | 805,000 | 828,000 | 439 |
| 2008/01/25 | 883,000 | 883,000 | 860,000 | 863,000 | 960 |
| 2008/01/24 | 860,000 | 875,000 | 854,000 | 855,000 | 773 |
| 2008/01/23 | 821,000 | 850,000 | 821,000 | 848,000 | 684 |
| 2008/01/22 | 850,000 | 858,000 | 791,000 | 809,000 | 798 |
| 2008/01/21 | 911,000 | 917,000 | 885,000 | 890,000 | 485 |
| 2008/01/18 | 872,000 | 949,000 | 870,000 | 931,000 | 1,126 |
| 2008/01/17 | 860,000 | 890,000 | 851,000 | 882,000 | 889 |
| 2008/01/16 | 840,000 | 896,000 | 833,000 | 860,000 | 1,511 |
| 2008/01/15 | 922,000 | 922,000 | 898,000 | 900,000 | 988 |
| 2008/01/11 | 990,000 | 991,000 | 920,000 | 948,000 | 1,283 |
| 2008/01/10 | 1,020,000 | 1,030,000 | 994,000 | 1,000,000 | 1,031 |
| 2008/01/09 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 654 |
| 2008/01/08 | 1,020,000 | 1,050,000 | 1,020,000 | 1,030,000 | 420 |
| 2008/01/07 | 1,050,000 | 1,060,000 | 1,020,000 | 1,040,000 | 1,090 |
| 2008/01/04 | 1,040,000 | 1,050,000 | 995,000 | 1,040,000 | 1,019 |