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 |
|---|---|---|---|---|---|
| 2010/12/30 | 582,000 | 586,000 | 574,000 | 586,000 | 658 |
| 2010/12/29 | 577,000 | 585,000 | 577,000 | 581,000 | 657 |
| 2010/12/28 | 581,000 | 599,000 | 568,000 | 573,000 | 1,087 |
| 2010/12/27 | 564,000 | 579,000 | 564,000 | 577,000 | 700 |
| 2010/12/24 | 557,000 | 560,000 | 553,000 | 560,000 | 634 |
| 2010/12/22 | 550,000 | 555,000 | 548,000 | 554,000 | 742 |
| 2010/12/21 | 540,000 | 550,000 | 536,000 | 549,000 | 634 |
| 2010/12/20 | 534,000 | 537,000 | 524,000 | 534,000 | 372 |
| 2010/12/17 | 541,000 | 544,000 | 531,000 | 531,000 | 932 |
| 2010/12/16 | 550,000 | 550,000 | 537,000 | 546,000 | 595 |
| 2010/12/15 | 550,000 | 551,000 | 539,000 | 551,000 | 750 |
| 2010/12/14 | 546,000 | 550,000 | 544,000 | 547,000 | 456 |
| 2010/12/13 | 533,000 | 547,000 | 533,000 | 546,000 | 471 |
| 2010/12/10 | 531,000 | 535,000 | 529,000 | 533,000 | 420 |
| 2010/12/09 | 535,000 | 543,000 | 530,000 | 531,000 | 688 |
| 2010/12/08 | 514,000 | 534,000 | 512,000 | 531,000 | 991 |
| 2010/12/07 | 515,000 | 515,000 | 509,000 | 515,000 | 368 |
| 2010/12/06 | 515,000 | 516,000 | 507,000 | 515,000 | 450 |
| 2010/12/03 | 512,000 | 516,000 | 512,000 | 514,000 | 471 |
| 2010/12/02 | 513,000 | 515,000 | 507,000 | 512,000 | 1,029 |
| 2010/12/01 | 492,500 | 504,000 | 492,500 | 495,500 | 1,211 |
| 2010/11/30 | 486,000 | 493,500 | 484,000 | 488,000 | 817 |
| 2010/11/29 | 490,500 | 500,000 | 482,500 | 486,000 | 1,020 |
| 2010/11/26 | 490,000 | 491,000 | 484,000 | 486,500 | 679 |
| 2010/11/25 | 490,000 | 494,000 | 486,500 | 490,000 | 362 |
| 2010/11/24 | 484,000 | 492,000 | 484,000 | 490,500 | 431 |
| 2010/11/22 | 480,000 | 491,000 | 476,500 | 491,000 | 497 |
| 2010/11/19 | 487,000 | 490,000 | 482,500 | 482,500 | 329 |
| 2010/11/18 | 490,500 | 495,000 | 486,000 | 491,000 | 777 |
| 2010/11/17 | 489,000 | 493,000 | 488,500 | 490,000 | 336 |
| 2010/11/16 | 487,000 | 493,000 | 481,000 | 492,000 | 671 |
| 2010/11/15 | 479,000 | 487,500 | 479,000 | 487,000 | 630 |
| 2010/11/12 | 473,000 | 479,500 | 470,000 | 479,000 | 390 |
| 2010/11/11 | 470,000 | 476,500 | 463,500 | 472,500 | 448 |
| 2010/11/10 | 472,000 | 474,500 | 461,500 | 471,000 | 594 |
| 2010/11/09 | 466,500 | 475,000 | 465,500 | 472,000 | 914 |
| 2010/11/08 | 460,000 | 467,500 | 457,500 | 464,000 | 795 |
| 2010/11/05 | 453,000 | 458,500 | 451,000 | 457,000 | 537 |
| 2010/11/04 | 457,500 | 459,000 | 446,500 | 451,500 | 443 |
| 2010/11/02 | 458,000 | 460,500 | 451,000 | 453,000 | 358 |
| 2010/11/01 | 443,500 | 465,000 | 443,500 | 461,000 | 862 |
| 2010/10/29 | 439,000 | 442,000 | 437,500 | 442,000 | 328 |
| 2010/10/28 | 445,000 | 451,000 | 436,000 | 436,000 | 684 |
| 2010/10/27 | 439,000 | 447,500 | 439,000 | 444,000 | 526 |
| 2010/10/26 | 435,000 | 441,000 | 434,500 | 436,500 | 716 |
| 2010/10/25 | 437,000 | 437,000 | 433,500 | 435,000 | 212 |
| 2010/10/22 | 436,000 | 438,000 | 434,500 | 435,000 | 248 |
| 2010/10/21 | 432,500 | 438,500 | 432,500 | 436,000 | 295 |
| 2010/10/20 | 433,000 | 435,000 | 432,000 | 432,500 | 259 |
| 2010/10/19 | 433,000 | 435,000 | 432,500 | 433,000 | 463 |
| 2010/10/18 | 437,500 | 440,000 | 433,000 | 434,000 | 390 |
| 2010/10/15 | 441,500 | 441,500 | 437,000 | 437,000 | 188 |
| 2010/10/14 | 441,500 | 442,000 | 437,500 | 441,500 | 256 |
| 2010/10/13 | 438,500 | 442,000 | 435,000 | 441,000 | 221 |
| 2010/10/12 | 437,500 | 442,000 | 435,000 | 436,000 | 308 |
| 2010/10/08 | 448,000 | 448,000 | 434,000 | 435,000 | 458 |
| 2010/10/07 | 449,500 | 458,000 | 447,000 | 448,000 | 492 |
| 2010/10/06 | 468,000 | 484,000 | 446,500 | 455,000 | 1,372 |
| 2010/10/05 | 441,000 | 450,000 | 433,500 | 450,000 | 524 |
| 2010/10/04 | 447,500 | 451,500 | 440,000 | 440,000 | 405 |
| 2010/10/01 | 443,500 | 447,000 | 438,500 | 443,500 | 505 |
| 2010/09/30 | 439,500 | 445,000 | 436,000 | 439,000 | 601 |
| 2010/09/29 | 430,000 | 440,500 | 430,000 | 440,500 | 436 |
| 2010/09/28 | 427,000 | 432,000 | 427,000 | 431,000 | 196 |
| 2010/09/27 | 430,000 | 430,500 | 425,000 | 429,000 | 289 |
| 2010/09/24 | 430,000 | 433,500 | 429,000 | 430,000 | 345 |
| 2010/09/22 | 431,000 | 431,500 | 429,000 | 430,500 | 260 |
| 2010/09/21 | 431,500 | 432,500 | 429,500 | 430,000 | 410 |
| 2010/09/17 | 432,500 | 433,500 | 430,000 | 430,500 | 384 |
| 2010/09/16 | 433,500 | 434,500 | 432,000 | 432,500 | 227 |
| 2010/09/15 | 431,500 | 437,000 | 430,500 | 433,500 | 443 |
| 2010/09/14 | 444,000 | 444,000 | 431,500 | 433,500 | 481 |
| 2010/09/13 | 443,000 | 445,500 | 440,000 | 443,500 | 228 |
| 2010/09/10 | 437,500 | 452,500 | 437,500 | 442,500 | 466 |
| 2010/09/09 | 450,500 | 450,500 | 443,000 | 444,000 | 319 |
| 2010/09/08 | 449,500 | 452,000 | 445,500 | 447,000 | 206 |
| 2010/09/07 | 454,000 | 454,000 | 449,000 | 449,500 | 461 |
| 2010/09/06 | 459,000 | 460,000 | 451,000 | 454,500 | 292 |
| 2010/09/03 | 466,500 | 466,500 | 459,000 | 459,000 | 146 |
| 2010/09/02 | 465,000 | 468,500 | 460,000 | 467,000 | 249 |
| 2010/09/01 | 459,000 | 468,000 | 458,000 | 468,000 | 343 |
| 2010/08/31 | 455,000 | 457,000 | 451,000 | 457,000 | 127 |
| 2010/08/30 | 461,500 | 461,500 | 456,000 | 457,000 | 185 |
| 2010/08/27 | 447,500 | 455,000 | 447,500 | 454,000 | 203 |
| 2010/08/26 | 454,000 | 456,000 | 438,000 | 452,000 | 577 |
| 2010/08/25 | 457,500 | 460,500 | 455,500 | 455,500 | 297 |
| 2010/08/24 | 461,000 | 464,500 | 458,500 | 461,000 | 343 |
| 2010/08/23 | 464,000 | 464,000 | 457,500 | 458,500 | 158 |
| 2010/08/20 | 467,000 | 469,500 | 463,500 | 464,000 | 168 |
| 2010/08/19 | 474,000 | 474,000 | 467,000 | 474,000 | 91 |
| 2010/08/18 | 469,500 | 475,000 | 465,000 | 472,500 | 104 |
| 2010/08/17 | 463,000 | 466,000 | 455,000 | 465,500 | 474 |
| 2010/08/16 | 456,000 | 458,000 | 455,000 | 457,500 | 102 |
| 2010/08/13 | 460,000 | 463,500 | 455,500 | 456,000 | 205 |
| 2010/08/12 | 460,000 | 460,500 | 455,000 | 458,000 | 404 |
| 2010/08/11 | 469,000 | 469,500 | 465,000 | 465,500 | 178 |
| 2010/08/10 | 473,000 | 473,000 | 468,500 | 469,000 | 241 |
| 2010/08/09 | 473,000 | 473,000 | 468,000 | 470,500 | 207 |
| 2010/08/06 | 472,000 | 473,000 | 466,500 | 472,000 | 566 |
| 2010/08/05 | 473,500 | 473,500 | 470,000 | 473,500 | 230 |
| 2010/08/04 | 473,500 | 475,500 | 469,000 | 469,000 | 293 |
| 2010/08/03 | 485,000 | 485,500 | 469,000 | 472,500 | 636 |
| 2010/08/02 | 478,000 | 485,000 | 478,000 | 481,500 | 415 |
| 2010/07/30 | 478,500 | 481,000 | 469,000 | 477,500 | 438 |
| 2010/07/29 | 479,000 | 482,000 | 476,000 | 479,500 | 182 |
| 2010/07/28 | 487,000 | 489,000 | 481,000 | 481,000 | 554 |
| 2010/07/27 | 492,500 | 502,000 | 491,500 | 498,500 | 936 |
| 2010/07/26 | 489,500 | 499,500 | 487,500 | 495,500 | 450 |
| 2010/07/23 | 495,500 | 495,500 | 491,000 | 491,000 | 297 |
| 2010/07/22 | 494,500 | 495,500 | 490,500 | 492,500 | 246 |
| 2010/07/21 | 489,500 | 497,000 | 489,000 | 494,500 | 514 |
| 2010/07/20 | 485,000 | 491,500 | 481,000 | 487,500 | 566 |
| 2010/07/16 | 482,500 | 493,000 | 476,000 | 487,500 | 542 |
| 2010/07/15 | 476,500 | 486,000 | 476,500 | 482,000 | 426 |
| 2010/07/14 | 473,000 | 480,500 | 472,500 | 480,000 | 264 |
| 2010/07/13 | 465,000 | 472,000 | 464,500 | 469,500 | 310 |
| 2010/07/12 | 469,500 | 470,000 | 465,000 | 465,000 | 219 |
| 2010/07/09 | 468,000 | 475,000 | 461,000 | 469,000 | 505 |
| 2010/07/08 | 469,500 | 471,000 | 462,000 | 463,500 | 204 |
| 2010/07/07 | 470,000 | 470,000 | 456,500 | 463,000 | 397 |
| 2010/07/06 | 468,500 | 468,500 | 461,000 | 465,000 | 126 |
| 2010/07/05 | 461,500 | 469,000 | 456,000 | 469,000 | 218 |
| 2010/07/02 | 461,500 | 464,000 | 455,500 | 461,500 | 472 |
| 2010/07/01 | 462,000 | 465,000 | 456,500 | 461,000 | 385 |
| 2010/06/30 | 456,000 | 462,500 | 453,000 | 462,500 | 608 |
| 2010/06/29 | 470,000 | 476,500 | 465,000 | 468,000 | 593 |
| 2010/06/28 | 468,500 | 474,000 | 465,000 | 472,000 | 424 |
| 2010/06/25 | 468,500 | 474,500 | 466,000 | 472,000 | 284 |
| 2010/06/24 | 472,500 | 475,500 | 469,000 | 475,500 | 449 |
| 2010/06/23 | 468,500 | 475,500 | 468,500 | 472,500 | 202 |
| 2010/06/22 | 473,000 | 479,000 | 471,500 | 479,000 | 256 |
| 2010/06/21 | 472,500 | 479,000 | 470,000 | 473,500 | 225 |
| 2010/06/18 | 481,500 | 481,500 | 471,500 | 472,500 | 220 |
| 2010/06/17 | 486,000 | 486,000 | 479,000 | 481,500 | 154 |
| 2010/06/16 | 486,000 | 488,500 | 483,000 | 486,000 | 276 |
| 2010/06/15 | 486,000 | 486,000 | 479,500 | 480,000 | 152 |
| 2010/06/14 | 481,500 | 489,000 | 478,500 | 484,500 | 142 |
| 2010/06/11 | 483,500 | 484,500 | 477,000 | 479,000 | 377 |
| 2010/06/10 | 474,500 | 479,000 | 473,000 | 476,500 | 147 |
| 2010/06/09 | 476,500 | 478,500 | 471,500 | 473,500 | 332 |
| 2010/06/08 | 479,500 | 485,000 | 474,000 | 482,500 | 257 |
| 2010/06/07 | 485,500 | 487,500 | 476,000 | 482,000 | 328 |
| 2010/06/04 | 495,500 | 497,000 | 488,500 | 492,500 | 209 |
| 2010/06/03 | 497,000 | 502,000 | 495,500 | 495,500 | 339 |
| 2010/06/02 | 490,000 | 498,000 | 487,500 | 498,000 | 286 |
| 2010/06/01 | 493,500 | 499,500 | 491,000 | 495,500 | 267 |
| 2010/05/31 | 488,500 | 491,000 | 484,000 | 490,500 | 87 |
| 2010/05/28 | 492,000 | 493,000 | 488,000 | 490,000 | 255 |
| 2010/05/27 | 471,500 | 488,000 | 470,000 | 485,500 | 433 |
| 2010/05/26 | 467,000 | 485,000 | 464,000 | 472,000 | 698 |
| 2010/05/25 | 483,500 | 483,500 | 464,500 | 467,000 | 845 |
| 2010/05/24 | 500,000 | 500,000 | 482,500 | 483,500 | 413 |
| 2010/05/21 | 493,500 | 498,000 | 488,000 | 495,000 | 318 |
| 2010/05/20 | 510,000 | 512,000 | 498,500 | 499,500 | 553 |
| 2010/05/19 | 506,000 | 513,000 | 501,000 | 510,000 | 448 |
| 2010/05/18 | 530,000 | 530,000 | 502,000 | 514,000 | 1,170 |
| 2010/05/17 | 537,000 | 539,000 | 527,000 | 532,000 | 751 |
| 2010/05/14 | 520,000 | 544,000 | 516,000 | 540,000 | 1,635 |
| 2010/05/13 | 503,000 | 525,000 | 503,000 | 525,000 | 1,459 |
| 2010/05/12 | 498,500 | 502,000 | 494,000 | 496,500 | 593 |
| 2010/05/11 | 509,000 | 509,000 | 490,000 | 495,500 | 814 |
| 2010/05/10 | 499,000 | 508,000 | 498,500 | 503,000 | 597 |
| 2010/05/07 | 490,000 | 505,000 | 482,000 | 501,000 | 531 |
| 2010/05/06 | 498,000 | 504,000 | 491,500 | 495,500 | 606 |
| 2010/04/30 | 487,000 | 499,000 | 483,000 | 494,500 | 577 |
| 2010/04/28 | 473,500 | 482,500 | 473,500 | 475,500 | 250 |
| 2010/04/27 | 481,500 | 486,000 | 477,500 | 481,000 | 274 |
| 2010/04/26 | 476,500 | 487,000 | 475,000 | 485,000 | 291 |
| 2010/04/23 | 475,500 | 476,500 | 474,500 | 476,000 | 386 |
| 2010/04/22 | 474,000 | 479,500 | 473,000 | 479,500 | 582 |
| 2010/04/21 | 480,000 | 483,000 | 473,000 | 476,500 | 730 |
| 2010/04/20 | 482,000 | 487,000 | 482,000 | 485,000 | 300 |
| 2010/04/19 | 490,000 | 490,000 | 481,000 | 483,500 | 402 |
| 2010/04/16 | 498,500 | 499,000 | 491,500 | 493,500 | 262 |
| 2010/04/15 | 495,000 | 498,500 | 493,000 | 498,500 | 455 |
| 2010/04/14 | 490,500 | 494,500 | 489,500 | 493,500 | 400 |
| 2010/04/13 | 492,000 | 495,500 | 490,000 | 491,500 | 284 |
| 2010/04/12 | 489,000 | 492,500 | 487,000 | 492,000 | 260 |
| 2010/04/09 | 488,000 | 489,500 | 484,500 | 487,000 | 302 |
| 2010/04/08 | 494,000 | 496,000 | 488,000 | 490,000 | 464 |
| 2010/04/07 | 495,000 | 502,000 | 494,000 | 499,500 | 581 |
| 2010/04/06 | 497,000 | 497,500 | 493,500 | 495,000 | 185 |
| 2010/04/05 | 490,000 | 497,500 | 489,500 | 496,500 | 366 |
| 2010/04/02 | 482,500 | 488,500 | 479,500 | 485,500 | 311 |
| 2010/04/01 | 491,500 | 491,500 | 477,000 | 483,000 | 951 |
| 2010/03/31 | 488,500 | 497,000 | 488,500 | 491,500 | 486 |
| 2010/03/30 | 478,000 | 495,500 | 478,000 | 492,500 | 649 |
| 2010/03/29 | 469,500 | 478,000 | 469,500 | 477,000 | 395 |
| 2010/03/26 | 468,000 | 469,500 | 466,000 | 469,500 | 768 |
| 2010/03/25 | 466,500 | 467,500 | 463,500 | 465,500 | 758 |
| 2010/03/24 | 462,000 | 469,000 | 462,000 | 467,000 | 528 |
| 2010/03/23 | 471,000 | 472,000 | 462,000 | 469,000 | 353 |
| 2010/03/19 | 472,000 | 479,000 | 463,500 | 478,000 | 677 |
| 2010/03/18 | 464,500 | 475,500 | 462,000 | 468,000 | 1,272 |
| 2010/03/17 | 458,000 | 463,500 | 456,000 | 461,000 | 461 |
| 2010/03/16 | 448,500 | 459,000 | 448,000 | 455,000 | 679 |
| 2010/03/15 | 450,500 | 455,500 | 450,000 | 453,000 | 580 |
| 2010/03/12 | 448,500 | 452,000 | 442,500 | 451,000 | 511 |
| 2010/03/11 | 447,000 | 448,500 | 445,500 | 448,000 | 307 |
| 2010/03/10 | 443,000 | 447,000 | 438,000 | 447,000 | 329 |
| 2010/03/09 | 440,000 | 443,000 | 440,000 | 442,500 | 422 |
| 2010/03/08 | 445,000 | 446,500 | 440,500 | 442,000 | 330 |
| 2010/03/05 | 448,000 | 449,500 | 440,000 | 445,500 | 609 |
| 2010/03/04 | 451,000 | 451,500 | 448,000 | 449,000 | 286 |
| 2010/03/03 | 451,500 | 453,000 | 448,000 | 452,000 | 379 |
| 2010/03/02 | 449,000 | 452,500 | 448,000 | 451,500 | 530 |
| 2010/03/01 | 443,000 | 448,000 | 440,000 | 448,000 | 377 |
| 2010/02/26 | 430,500 | 436,000 | 430,000 | 436,000 | 581 |
| 2010/02/25 | 427,000 | 431,000 | 427,000 | 430,500 | 374 |
| 2010/02/24 | 427,000 | 428,500 | 426,000 | 427,000 | 329 |
| 2010/02/23 | 427,000 | 431,500 | 425,000 | 431,500 | 370 |
| 2010/02/22 | 424,000 | 428,000 | 424,000 | 427,000 | 504 |
| 2010/02/19 | 423,500 | 425,500 | 419,500 | 422,500 | 597 |
| 2010/02/18 | 428,500 | 428,500 | 417,500 | 423,000 | 833 |
| 2010/02/17 | 420,000 | 430,000 | 419,500 | 428,000 | 689 |
| 2010/02/16 | 414,000 | 417,000 | 413,000 | 415,000 | 594 |
| 2010/02/15 | 411,500 | 413,500 | 409,000 | 413,500 | 709 |
| 2010/02/12 | 408,000 | 413,500 | 408,000 | 413,500 | 487 |
| 2010/02/10 | 410,500 | 417,000 | 408,500 | 410,000 | 645 |
| 2010/02/09 | 411,000 | 413,500 | 409,000 | 409,500 | 1,199 |
| 2010/02/08 | 415,000 | 417,000 | 410,000 | 411,000 | 729 |
| 2010/02/05 | 412,000 | 417,500 | 410,000 | 415,000 | 795 |
| 2010/02/04 | 415,000 | 417,000 | 411,500 | 414,000 | 737 |
| 2010/02/03 | 418,500 | 420,000 | 413,000 | 415,000 | 749 |
| 2010/02/02 | 420,000 | 421,500 | 413,500 | 415,500 | 1,222 |
| 2010/02/01 | 413,000 | 420,500 | 407,500 | 409,500 | 1,087 |
| 2010/01/29 | 434,000 | 434,000 | 413,000 | 413,000 | 1,708 |
| 2010/01/28 | 448,000 | 448,000 | 428,500 | 428,500 | 2,463 |
| 2010/01/27 | 440,000 | 462,000 | 435,500 | 447,000 | 2,519 |
| 2010/01/26 | 520,000 | 531,000 | 520,000 | 520,000 | 3,425 |
| 2010/01/25 | 519,000 | 527,000 | 516,000 | 520,000 | 2,203 |
| 2010/01/22 | 526,000 | 530,000 | 522,000 | 526,000 | 1,910 |
| 2010/01/21 | 535,000 | 539,000 | 529,000 | 531,000 | 1,245 |
| 2010/01/20 | 542,000 | 544,000 | 534,000 | 537,000 | 987 |
| 2010/01/19 | 529,000 | 546,000 | 528,000 | 539,000 | 1,573 |
| 2010/01/18 | 525,000 | 529,000 | 515,000 | 529,000 | 1,267 |
| 2010/01/15 | 509,000 | 520,000 | 507,000 | 520,000 | 1,379 |
| 2010/01/14 | 500,000 | 509,000 | 499,000 | 507,000 | 971 |
| 2010/01/13 | 500,000 | 503,000 | 497,000 | 500,000 | 610 |
| 2010/01/12 | 499,000 | 500,000 | 493,000 | 500,000 | 835 |
| 2010/01/08 | 502,000 | 502,000 | 497,000 | 498,000 | 748 |
| 2010/01/07 | 507,000 | 510,000 | 501,000 | 502,000 | 939 |
| 2010/01/06 | 510,000 | 512,000 | 508,000 | 509,000 | 468 |
| 2010/01/05 | 506,000 | 513,000 | 504,000 | 511,000 | 886 |
| 2010/01/04 | 501,000 | 511,000 | 500,000 | 510,000 | 859 |