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 |
|---|---|---|---|---|---|
| 2009/12/30 | 499,000 | 499,000 | 492,000 | 498,000 | 1,044 |
| 2009/12/29 | 501,000 | 502,000 | 497,000 | 500,000 | 732 |
| 2009/12/28 | 509,000 | 509,000 | 494,000 | 500,000 | 3,444 |
| 2009/12/25 | 489,000 | 489,000 | 489,000 | 489,000 | 254 |
| 2009/12/24 | 437,000 | 440,000 | 434,000 | 439,000 | 184 |
| 2009/12/22 | 436,000 | 438,000 | 431,000 | 434,000 | 584 |
| 2009/12/21 | 437,000 | 443,000 | 432,000 | 433,000 | 450 |
| 2009/12/18 | 438,000 | 443,000 | 435,000 | 435,000 | 437 |
| 2009/12/17 | 439,000 | 442,000 | 436,000 | 439,000 | 187 |
| 2009/12/16 | 438,000 | 445,000 | 433,000 | 434,000 | 481 |
| 2009/12/15 | 434,000 | 443,000 | 432,000 | 441,000 | 409 |
| 2009/12/14 | 432,000 | 433,000 | 425,000 | 431,000 | 500 |
| 2009/12/11 | 432,000 | 438,000 | 432,000 | 437,000 | 325 |
| 2009/12/10 | 436,000 | 440,000 | 430,000 | 433,000 | 313 |
| 2009/12/09 | 443,000 | 444,000 | 430,000 | 436,000 | 464 |
| 2009/12/08 | 454,000 | 457,000 | 443,000 | 443,000 | 287 |
| 2009/12/07 | 450,000 | 460,000 | 449,000 | 459,000 | 439 |
| 2009/12/04 | 436,000 | 449,000 | 433,000 | 443,000 | 430 |
| 2009/12/03 | 433,000 | 440,000 | 433,000 | 435,000 | 183 |
| 2009/12/02 | 429,000 | 437,000 | 428,000 | 436,000 | 297 |
| 2009/12/01 | 421,000 | 437,000 | 420,000 | 434,000 | 604 |
| 2009/11/30 | 417,000 | 428,000 | 417,000 | 423,000 | 678 |
| 2009/11/27 | 416,000 | 422,000 | 406,000 | 415,000 | 700 |
| 2009/11/26 | 426,000 | 428,000 | 419,000 | 419,000 | 499 |
| 2009/11/25 | 431,000 | 436,000 | 424,000 | 430,000 | 587 |
| 2009/11/24 | 444,000 | 448,000 | 428,000 | 435,000 | 529 |
| 2009/11/20 | 432,000 | 446,000 | 432,000 | 442,000 | 755 |
| 2009/11/19 | 457,000 | 457,000 | 424,000 | 427,000 | 1,405 |
| 2009/11/18 | 472,000 | 472,000 | 446,000 | 457,000 | 561 |
| 2009/11/17 | 476,000 | 476,000 | 464,000 | 467,000 | 273 |
| 2009/11/16 | 479,000 | 482,000 | 470,000 | 471,000 | 259 |
| 2009/11/13 | 476,000 | 482,000 | 474,000 | 479,000 | 196 |
| 2009/11/12 | 480,000 | 485,000 | 475,000 | 477,000 | 368 |
| 2009/11/11 | 477,000 | 479,000 | 475,000 | 479,000 | 287 |
| 2009/11/10 | 475,000 | 480,000 | 474,000 | 477,000 | 244 |
| 2009/11/09 | 475,000 | 481,000 | 472,000 | 476,000 | 335 |
| 2009/11/06 | 478,000 | 479,000 | 469,000 | 475,000 | 399 |
| 2009/11/05 | 476,000 | 478,000 | 470,000 | 474,000 | 239 |
| 2009/11/04 | 469,000 | 482,000 | 468,000 | 481,000 | 541 |
| 2009/11/02 | 457,000 | 473,000 | 456,000 | 469,000 | 678 |
| 2009/10/30 | 449,000 | 464,000 | 448,000 | 459,000 | 819 |
| 2009/10/29 | 445,000 | 449,000 | 444,000 | 444,000 | 438 |
| 2009/10/28 | 450,000 | 452,000 | 447,000 | 449,000 | 302 |
| 2009/10/27 | 449,000 | 456,000 | 445,000 | 452,000 | 586 |
| 2009/10/26 | 451,000 | 456,000 | 449,000 | 452,000 | 246 |
| 2009/10/23 | 447,000 | 450,000 | 446,000 | 448,000 | 386 |
| 2009/10/22 | 452,000 | 454,000 | 446,000 | 449,000 | 527 |
| 2009/10/21 | 453,000 | 457,000 | 453,000 | 453,000 | 270 |
| 2009/10/20 | 456,000 | 461,000 | 454,000 | 459,000 | 250 |
| 2009/10/19 | 453,000 | 455,000 | 450,000 | 454,000 | 295 |
| 2009/10/16 | 454,000 | 456,000 | 450,000 | 450,000 | 429 |
| 2009/10/15 | 462,000 | 464,000 | 450,000 | 457,000 | 561 |
| 2009/10/14 | 465,000 | 466,000 | 460,000 | 462,000 | 484 |
| 2009/10/13 | 465,000 | 466,000 | 460,000 | 464,000 | 255 |
| 2009/10/09 | 460,000 | 465,000 | 457,000 | 463,000 | 479 |
| 2009/10/08 | 461,000 | 464,000 | 447,000 | 456,000 | 581 |
| 2009/10/07 | 466,000 | 469,000 | 457,000 | 461,000 | 525 |
| 2009/10/06 | 454,000 | 464,000 | 451,000 | 461,000 | 317 |
| 2009/10/05 | 453,000 | 456,000 | 448,000 | 448,000 | 584 |
| 2009/10/02 | 455,000 | 458,000 | 452,000 | 458,000 | 543 |
| 2009/10/01 | 453,000 | 459,000 | 450,000 | 456,000 | 560 |
| 2009/09/30 | 449,000 | 453,000 | 447,000 | 448,000 | 1,173 |
| 2009/09/29 | 450,000 | 451,000 | 446,000 | 450,000 | 1,059 |
| 2009/09/28 | 452,000 | 455,000 | 445,000 | 447,000 | 1,222 |
| 2009/09/25 | 465,000 | 465,000 | 455,000 | 456,000 | 1,067 |
| 2009/09/24 | 464,000 | 469,000 | 460,000 | 462,000 | 1,343 |
| 2009/09/18 | 480,000 | 481,000 | 457,000 | 465,000 | 1,667 |
| 2009/09/17 | 490,000 | 494,000 | 480,000 | 480,000 | 1,381 |
| 2009/09/16 | 497,000 | 497,000 | 490,000 | 493,000 | 704 |
| 2009/09/15 | 500,000 | 505,000 | 497,000 | 501,000 | 989 |
| 2009/09/14 | 507,000 | 509,000 | 502,000 | 506,000 | 704 |
| 2009/09/11 | 510,000 | 513,000 | 507,000 | 509,000 | 498 |
| 2009/09/10 | 515,000 | 518,000 | 508,000 | 513,000 | 762 |
| 2009/09/09 | 513,000 | 515,000 | 509,000 | 515,000 | 396 |
| 2009/09/08 | 519,000 | 519,000 | 508,000 | 511,000 | 532 |
| 2009/09/07 | 527,000 | 527,000 | 515,000 | 520,000 | 212 |
| 2009/09/04 | 525,000 | 527,000 | 524,000 | 524,000 | 427 |
| 2009/09/03 | 519,000 | 525,000 | 517,000 | 523,000 | 294 |
| 2009/09/02 | 516,000 | 525,000 | 516,000 | 519,000 | 190 |
| 2009/09/01 | 527,000 | 534,000 | 523,000 | 526,000 | 350 |
| 2009/08/31 | 525,000 | 527,000 | 518,000 | 526,000 | 395 |
| 2009/08/28 | 512,000 | 524,000 | 511,000 | 522,000 | 568 |
| 2009/08/27 | 509,000 | 510,000 | 505,000 | 508,000 | 245 |
| 2009/08/26 | 514,000 | 514,000 | 506,000 | 508,000 | 355 |
| 2009/08/25 | 517,000 | 517,000 | 510,000 | 513,000 | 411 |
| 2009/08/24 | 515,000 | 518,000 | 509,000 | 518,000 | 404 |
| 2009/08/21 | 519,000 | 522,000 | 506,000 | 514,000 | 474 |
| 2009/08/20 | 512,000 | 515,000 | 510,000 | 513,000 | 160 |
| 2009/08/19 | 511,000 | 511,000 | 508,000 | 508,000 | 128 |
| 2009/08/18 | 511,000 | 512,000 | 505,000 | 505,000 | 352 |
| 2009/08/17 | 519,000 | 522,000 | 513,000 | 513,000 | 226 |
| 2009/08/14 | 511,000 | 525,000 | 511,000 | 525,000 | 474 |
| 2009/08/13 | 510,000 | 513,000 | 509,000 | 510,000 | 860 |
| 2009/08/12 | 512,000 | 516,000 | 511,000 | 515,000 | 378 |
| 2009/08/11 | 515,000 | 520,000 | 513,000 | 516,000 | 300 |
| 2009/08/10 | 521,000 | 523,000 | 518,000 | 523,000 | 172 |
| 2009/08/07 | 522,000 | 527,000 | 512,000 | 518,000 | 453 |
| 2009/08/06 | 518,000 | 519,000 | 512,000 | 519,000 | 243 |
| 2009/08/05 | 532,000 | 532,000 | 507,000 | 517,000 | 554 |
| 2009/08/04 | 534,000 | 538,000 | 525,000 | 533,000 | 442 |
| 2009/08/03 | 535,000 | 535,000 | 522,000 | 533,000 | 413 |
| 2009/07/31 | 520,000 | 526,000 | 516,000 | 526,000 | 312 |
| 2009/07/30 | 515,000 | 515,000 | 507,000 | 514,000 | 166 |
| 2009/07/29 | 512,000 | 515,000 | 510,000 | 515,000 | 227 |
| 2009/07/28 | 515,000 | 516,000 | 502,000 | 509,000 | 723 |
| 2009/07/27 | 533,000 | 536,000 | 523,000 | 529,000 | 630 |
| 2009/07/24 | 537,000 | 537,000 | 531,000 | 533,000 | 242 |
| 2009/07/23 | 535,000 | 537,000 | 530,000 | 533,000 | 314 |
| 2009/07/22 | 535,000 | 538,000 | 532,000 | 534,000 | 197 |
| 2009/07/21 | 538,000 | 538,000 | 532,000 | 532,000 | 429 |
| 2009/07/17 | 527,000 | 531,000 | 524,000 | 530,000 | 335 |
| 2009/07/16 | 528,000 | 536,000 | 522,000 | 523,000 | 447 |
| 2009/07/15 | 518,000 | 523,000 | 512,000 | 523,000 | 350 |
| 2009/07/14 | 521,000 | 521,000 | 514,000 | 517,000 | 293 |
| 2009/07/13 | 521,000 | 532,000 | 511,000 | 511,000 | 590 |
| 2009/07/10 | 515,000 | 530,000 | 514,000 | 522,000 | 340 |
| 2009/07/09 | 520,000 | 522,000 | 513,000 | 513,000 | 590 |
| 2009/07/08 | 515,000 | 532,000 | 514,000 | 526,000 | 616 |
| 2009/07/07 | 543,000 | 543,000 | 522,000 | 525,000 | 582 |
| 2009/07/06 | 538,000 | 544,000 | 534,000 | 542,000 | 265 |
| 2009/07/03 | 533,000 | 547,000 | 531,000 | 540,000 | 515 |
| 2009/07/02 | 545,000 | 565,000 | 537,000 | 538,000 | 1,079 |
| 2009/07/01 | 518,000 | 538,000 | 518,000 | 535,000 | 601 |
| 2009/06/30 | 531,000 | 533,000 | 520,000 | 522,000 | 646 |
| 2009/06/29 | 520,000 | 533,000 | 518,000 | 523,000 | 853 |
| 2009/06/26 | 494,000 | 514,000 | 492,000 | 512,000 | 773 |
| 2009/06/25 | 485,000 | 490,000 | 483,000 | 489,000 | 483 |
| 2009/06/24 | 486,000 | 487,000 | 480,000 | 483,000 | 248 |
| 2009/06/23 | 484,000 | 489,000 | 478,000 | 481,000 | 625 |
| 2009/06/22 | 481,000 | 488,000 | 480,000 | 486,000 | 944 |
| 2009/06/19 | 487,000 | 496,000 | 484,000 | 486,000 | 320 |
| 2009/06/18 | 490,000 | 493,000 | 482,000 | 486,000 | 358 |
| 2009/06/17 | 490,000 | 494,000 | 485,000 | 490,000 | 313 |
| 2009/06/16 | 484,000 | 489,000 | 483,000 | 484,000 | 187 |
| 2009/06/15 | 493,000 | 495,000 | 486,000 | 488,000 | 483 |
| 2009/06/12 | 493,000 | 500,000 | 487,000 | 500,000 | 671 |
| 2009/06/11 | 504,000 | 505,000 | 480,000 | 491,000 | 703 |
| 2009/06/10 | 517,000 | 518,000 | 507,000 | 507,000 | 505 |
| 2009/06/09 | 516,000 | 522,000 | 505,000 | 522,000 | 594 |
| 2009/06/08 | 511,000 | 522,000 | 511,000 | 517,000 | 382 |
| 2009/06/05 | 505,000 | 517,000 | 505,000 | 511,000 | 584 |
| 2009/06/04 | 492,000 | 517,000 | 490,000 | 505,000 | 756 |
| 2009/06/03 | 482,000 | 494,000 | 479,000 | 491,000 | 687 |
| 2009/06/02 | 484,000 | 484,000 | 477,000 | 478,000 | 432 |
| 2009/06/01 | 465,000 | 474,000 | 460,000 | 474,000 | 479 |
| 2009/05/29 | 462,000 | 465,000 | 457,000 | 464,000 | 471 |
| 2009/05/28 | 452,000 | 462,000 | 452,000 | 462,000 | 358 |
| 2009/05/27 | 460,000 | 461,000 | 454,000 | 455,000 | 693 |
| 2009/05/26 | 447,000 | 459,000 | 442,000 | 456,000 | 659 |
| 2009/05/25 | 442,000 | 448,000 | 440,000 | 443,000 | 429 |
| 2009/05/22 | 437,000 | 441,000 | 433,000 | 440,000 | 380 |
| 2009/05/21 | 446,000 | 447,000 | 433,000 | 434,000 | 1,190 |
| 2009/05/20 | 450,000 | 451,000 | 446,000 | 450,000 | 827 |
| 2009/05/19 | 453,000 | 453,000 | 444,000 | 448,000 | 374 |
| 2009/05/18 | 454,000 | 458,000 | 445,000 | 446,000 | 629 |
| 2009/05/15 | 454,000 | 465,000 | 453,000 | 465,000 | 350 |
| 2009/05/14 | 461,000 | 462,000 | 451,000 | 451,000 | 491 |
| 2009/05/13 | 472,000 | 472,000 | 460,000 | 465,000 | 453 |
| 2009/05/12 | 479,000 | 479,000 | 463,000 | 472,000 | 446 |
| 2009/05/11 | 476,000 | 484,000 | 466,000 | 483,000 | 480 |
| 2009/05/08 | 469,000 | 472,000 | 463,000 | 471,000 | 282 |
| 2009/05/07 | 470,000 | 485,000 | 467,000 | 475,000 | 892 |
| 2009/05/01 | 459,000 | 463,000 | 451,000 | 462,000 | 315 |
| 2009/04/30 | 456,000 | 461,000 | 449,000 | 454,000 | 577 |
| 2009/04/28 | 455,000 | 458,000 | 445,000 | 446,000 | 314 |
| 2009/04/27 | 462,000 | 462,000 | 455,000 | 458,000 | 215 |
| 2009/04/24 | 476,000 | 476,000 | 454,000 | 459,000 | 626 |
| 2009/04/23 | 478,000 | 479,000 | 464,000 | 476,000 | 423 |
| 2009/04/22 | 470,000 | 474,000 | 462,000 | 474,000 | 184 |
| 2009/04/21 | 466,000 | 472,000 | 456,000 | 470,000 | 360 |
| 2009/04/20 | 478,000 | 479,000 | 471,000 | 473,000 | 594 |
| 2009/04/17 | 478,000 | 481,000 | 472,000 | 479,000 | 322 |
| 2009/04/16 | 480,000 | 485,000 | 476,000 | 477,000 | 409 |
| 2009/04/15 | 501,000 | 501,000 | 479,000 | 481,000 | 487 |
| 2009/04/14 | 494,000 | 504,000 | 492,000 | 503,000 | 273 |
| 2009/04/13 | 503,000 | 503,000 | 492,000 | 499,000 | 160 |
| 2009/04/10 | 512,000 | 516,000 | 498,000 | 500,000 | 399 |
| 2009/04/09 | 519,000 | 519,000 | 504,000 | 510,000 | 490 |
| 2009/04/08 | 513,000 | 524,000 | 496,000 | 524,000 | 703 |
| 2009/04/07 | 489,000 | 515,000 | 481,000 | 515,000 | 706 |
| 2009/04/06 | 490,000 | 495,000 | 476,000 | 479,000 | 547 |
| 2009/04/03 | 498,000 | 502,000 | 486,000 | 487,000 | 784 |
| 2009/04/02 | 513,000 | 516,000 | 483,000 | 495,000 | 1,201 |
| 2009/04/01 | 535,000 | 540,000 | 509,000 | 509,000 | 581 |
| 2009/03/31 | 523,000 | 532,000 | 517,000 | 524,000 | 609 |
| 2009/03/30 | 546,000 | 552,000 | 526,000 | 526,000 | 732 |
| 2009/03/27 | 540,000 | 559,000 | 534,000 | 553,000 | 923 |
| 2009/03/26 | 489,000 | 500,000 | 488,000 | 500,000 | 214 |
| 2009/03/25 | 493,000 | 496,000 | 474,000 | 479,000 | 613 |
| 2009/03/24 | 498,000 | 500,000 | 485,000 | 491,000 | 498 |
| 2009/03/23 | 479,000 | 492,000 | 468,000 | 483,000 | 316 |
| 2009/03/19 | 508,000 | 508,000 | 493,000 | 494,000 | 404 |
| 2009/03/18 | 500,000 | 513,000 | 493,000 | 504,000 | 303 |
| 2009/03/17 | 475,000 | 491,000 | 471,000 | 490,000 | 346 |
| 2009/03/16 | 477,000 | 480,000 | 468,000 | 469,000 | 444 |
| 2009/03/13 | 482,000 | 482,000 | 472,000 | 473,000 | 694 |
| 2009/03/12 | 469,000 | 480,000 | 467,000 | 471,000 | 605 |
| 2009/03/11 | 504,000 | 504,000 | 462,000 | 464,000 | 976 |
| 2009/03/10 | 495,000 | 514,000 | 490,000 | 494,000 | 770 |
| 2009/03/09 | 497,000 | 503,000 | 480,000 | 489,000 | 479 |
| 2009/03/06 | 519,000 | 519,000 | 495,000 | 498,000 | 605 |
| 2009/03/05 | 524,000 | 541,000 | 516,000 | 531,000 | 642 |
| 2009/03/04 | 476,000 | 504,000 | 476,000 | 504,000 | 342 |
| 2009/03/03 | 502,000 | 506,000 | 490,000 | 491,000 | 492 |
| 2009/03/02 | 507,000 | 518,000 | 497,000 | 512,000 | 268 |
| 2009/02/27 | 501,000 | 518,000 | 499,000 | 517,000 | 707 |
| 2009/02/26 | 477,000 | 504,000 | 477,000 | 496,000 | 957 |
| 2009/02/25 | 475,000 | 477,000 | 454,000 | 459,000 | 538 |
| 2009/02/24 | 444,000 | 474,000 | 444,000 | 473,000 | 575 |
| 2009/02/23 | 450,000 | 457,000 | 439,000 | 439,000 | 411 |
| 2009/02/20 | 458,000 | 466,000 | 441,000 | 455,000 | 832 |
| 2009/02/19 | 483,000 | 487,000 | 452,000 | 458,000 | 1,020 |
| 2009/02/18 | 510,000 | 527,000 | 487,000 | 493,000 | 570 |
| 2009/02/17 | 536,000 | 536,000 | 523,000 | 530,000 | 178 |
| 2009/02/16 | 513,000 | 543,000 | 508,000 | 530,000 | 535 |
| 2009/02/13 | 504,000 | 508,000 | 498,000 | 507,000 | 280 |
| 2009/02/12 | 523,000 | 525,000 | 506,000 | 509,000 | 605 |
| 2009/02/10 | 525,000 | 536,000 | 522,000 | 523,000 | 337 |
| 2009/02/09 | 561,000 | 565,000 | 523,000 | 525,000 | 538 |
| 2009/02/06 | 566,000 | 569,000 | 556,000 | 557,000 | 173 |
| 2009/02/05 | 572,000 | 574,000 | 563,000 | 569,000 | 219 |
| 2009/02/04 | 572,000 | 578,000 | 561,000 | 562,000 | 339 |
| 2009/02/03 | 584,000 | 599,000 | 556,000 | 580,000 | 471 |
| 2009/02/02 | 577,000 | 587,000 | 574,000 | 575,000 | 489 |
| 2009/01/30 | 597,000 | 603,000 | 587,000 | 587,000 | 500 |
| 2009/01/29 | 604,000 | 612,000 | 596,000 | 607,000 | 489 |
| 2009/01/28 | 591,000 | 605,000 | 586,000 | 589,000 | 639 |
| 2009/01/27 | 564,000 | 596,000 | 564,000 | 590,000 | 625 |
| 2009/01/26 | 587,000 | 588,000 | 573,000 | 576,000 | 680 |
| 2009/01/23 | 565,000 | 590,000 | 565,000 | 588,000 | 815 |
| 2009/01/22 | 534,000 | 570,000 | 525,000 | 558,000 | 584 |
| 2009/01/21 | 521,000 | 533,000 | 519,000 | 532,000 | 187 |
| 2009/01/20 | 541,000 | 541,000 | 530,000 | 531,000 | 147 |
| 2009/01/19 | 548,000 | 548,000 | 534,000 | 540,000 | 116 |
| 2009/01/16 | 541,000 | 555,000 | 532,000 | 538,000 | 601 |
| 2009/01/15 | 550,000 | 560,000 | 543,000 | 550,000 | 353 |
| 2009/01/14 | 549,000 | 565,000 | 548,000 | 560,000 | 489 |
| 2009/01/13 | 550,000 | 554,000 | 542,000 | 546,000 | 425 |
| 2009/01/09 | 570,000 | 585,000 | 561,000 | 568,000 | 393 |
| 2009/01/08 | 593,000 | 605,000 | 576,000 | 576,000 | 794 |
| 2009/01/07 | 598,000 | 619,000 | 589,000 | 609,000 | 864 |
| 2009/01/06 | 590,000 | 590,000 | 554,000 | 578,000 | 518 |
| 2009/01/05 | 570,000 | 590,000 | 570,000 | 583,000 | 272 |