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 |
|---|---|---|---|---|---|
| 2011/12/30 | 384,000 | 389,000 | 384,000 | 386,500 | 131 |
| 2011/12/29 | 389,500 | 389,500 | 384,000 | 384,000 | 365 |
| 2011/12/28 | 390,500 | 392,000 | 387,000 | 389,500 | 432 |
| 2011/12/27 | 382,000 | 389,500 | 382,000 | 389,000 | 207 |
| 2011/12/26 | 386,000 | 387,000 | 380,500 | 382,000 | 249 |
| 2011/12/22 | 393,000 | 395,000 | 384,000 | 384,500 | 570 |
| 2011/12/21 | 395,000 | 398,000 | 392,000 | 397,500 | 692 |
| 2011/12/20 | 382,500 | 391,000 | 382,000 | 389,500 | 375 |
| 2011/12/19 | 376,500 | 383,000 | 376,500 | 382,000 | 207 |
| 2011/12/16 | 380,000 | 381,000 | 378,000 | 379,000 | 168 |
| 2011/12/15 | 377,500 | 382,000 | 375,000 | 375,000 | 318 |
| 2011/12/14 | 376,500 | 379,500 | 369,000 | 376,500 | 671 |
| 2011/12/13 | 375,500 | 386,500 | 375,500 | 378,500 | 569 |
| 2011/12/12 | 378,000 | 385,500 | 375,000 | 375,500 | 320 |
| 2011/12/09 | 378,500 | 381,000 | 372,000 | 378,000 | 524 |
| 2011/12/08 | 383,500 | 389,500 | 381,000 | 384,000 | 361 |
| 2011/12/07 | 377,500 | 394,500 | 368,500 | 390,500 | 769 |
| 2011/12/06 | 377,000 | 387,000 | 375,500 | 377,500 | 385 |
| 2011/12/05 | 370,000 | 383,000 | 369,500 | 382,000 | 542 |
| 2011/12/02 | 365,000 | 371,000 | 360,500 | 367,500 | 371 |
| 2011/12/01 | 360,000 | 364,000 | 357,000 | 360,500 | 496 |
| 2011/11/30 | 344,500 | 354,000 | 343,000 | 352,500 | 980 |
| 2011/11/29 | 342,500 | 347,500 | 340,000 | 347,500 | 987 |
| 2011/11/28 | 342,500 | 346,000 | 339,500 | 339,500 | 525 |
| 2011/11/25 | 347,000 | 349,000 | 341,000 | 342,500 | 583 |
| 2011/11/24 | 357,000 | 357,000 | 345,500 | 347,500 | 842 |
| 2011/11/22 | 363,000 | 364,000 | 357,000 | 359,000 | 605 |
| 2011/11/21 | 374,000 | 374,000 | 364,500 | 367,500 | 270 |
| 2011/11/18 | 374,000 | 374,000 | 368,000 | 373,000 | 284 |
| 2011/11/17 | 376,000 | 378,000 | 375,000 | 375,000 | 369 |
| 2011/11/16 | 389,500 | 389,500 | 381,000 | 382,500 | 261 |
| 2011/11/15 | 392,000 | 393,000 | 389,500 | 389,500 | 149 |
| 2011/11/14 | 390,000 | 398,000 | 389,500 | 391,000 | 208 |
| 2011/11/11 | 390,500 | 394,000 | 387,000 | 389,000 | 193 |
| 2011/11/10 | 398,500 | 400,000 | 391,500 | 392,500 | 340 |
| 2011/11/09 | 404,000 | 408,500 | 399,500 | 401,000 | 213 |
| 2011/11/08 | 410,500 | 411,500 | 404,000 | 408,500 | 310 |
| 2011/11/07 | 414,500 | 416,000 | 412,000 | 412,000 | 288 |
| 2011/11/04 | 415,000 | 417,000 | 415,000 | 416,000 | 331 |
| 2011/11/02 | 414,500 | 417,000 | 413,000 | 415,500 | 238 |
| 2011/11/01 | 416,000 | 417,000 | 412,500 | 417,000 | 222 |
| 2011/10/31 | 409,000 | 417,500 | 403,500 | 415,000 | 569 |
| 2011/10/28 | 402,000 | 409,500 | 400,000 | 409,500 | 329 |
| 2011/10/27 | 399,000 | 402,000 | 397,500 | 400,500 | 239 |
| 2011/10/26 | 398,000 | 399,500 | 394,500 | 399,000 | 168 |
| 2011/10/25 | 401,000 | 403,500 | 398,000 | 399,500 | 231 |
| 2011/10/24 | 395,000 | 404,000 | 395,000 | 400,000 | 249 |
| 2011/10/21 | 390,000 | 395,500 | 390,000 | 393,500 | 219 |
| 2011/10/20 | 395,500 | 395,500 | 392,000 | 395,500 | 190 |
| 2011/10/19 | 400,500 | 403,000 | 396,000 | 396,000 | 352 |
| 2011/10/18 | 406,000 | 406,000 | 400,500 | 403,000 | 155 |
| 2011/10/17 | 407,500 | 410,000 | 402,500 | 402,500 | 120 |
| 2011/10/14 | 407,500 | 409,500 | 404,000 | 405,000 | 212 |
| 2011/10/13 | 405,000 | 415,000 | 402,000 | 412,500 | 286 |
| 2011/10/12 | 403,500 | 407,000 | 401,500 | 404,500 | 351 |
| 2011/10/11 | 400,000 | 405,500 | 400,000 | 403,000 | 269 |
| 2011/10/07 | 396,000 | 406,500 | 396,000 | 399,000 | 230 |
| 2011/10/06 | 397,000 | 401,000 | 395,000 | 395,500 | 221 |
| 2011/10/05 | 409,000 | 410,500 | 395,000 | 396,000 | 599 |
| 2011/10/04 | 412,000 | 413,000 | 407,000 | 412,000 | 331 |
| 2011/10/03 | 412,000 | 418,000 | 403,000 | 413,500 | 404 |
| 2011/09/30 | 413,000 | 420,000 | 413,000 | 415,500 | 396 |
| 2011/09/29 | 406,500 | 420,500 | 406,500 | 417,500 | 314 |
| 2011/09/28 | 400,500 | 412,500 | 400,500 | 412,500 | 324 |
| 2011/09/27 | 406,000 | 410,500 | 400,500 | 405,000 | 413 |
| 2011/09/26 | 408,500 | 410,500 | 401,000 | 404,000 | 505 |
| 2011/09/22 | 409,500 | 412,000 | 408,000 | 411,000 | 324 |
| 2011/09/21 | 401,000 | 415,000 | 401,000 | 409,500 | 282 |
| 2011/09/20 | 405,500 | 410,000 | 401,000 | 401,500 | 576 |
| 2011/09/16 | 413,000 | 416,000 | 403,000 | 408,000 | 684 |
| 2011/09/15 | 415,000 | 423,000 | 410,000 | 416,000 | 617 |
| 2011/09/14 | 430,000 | 430,500 | 405,500 | 410,000 | 931 |
| 2011/09/13 | 435,000 | 436,000 | 432,000 | 433,000 | 390 |
| 2011/09/12 | 441,000 | 441,500 | 436,000 | 437,000 | 430 |
| 2011/09/09 | 435,500 | 443,500 | 435,000 | 442,500 | 412 |
| 2011/09/08 | 443,000 | 443,500 | 437,000 | 438,500 | 192 |
| 2011/09/07 | 440,500 | 443,000 | 436,000 | 443,000 | 326 |
| 2011/09/06 | 446,000 | 448,000 | 436,000 | 440,000 | 308 |
| 2011/09/05 | 451,500 | 451,500 | 444,500 | 445,500 | 151 |
| 2011/09/02 | 452,000 | 452,500 | 449,000 | 451,000 | 96 |
| 2011/09/01 | 448,500 | 451,500 | 446,500 | 451,500 | 264 |
| 2011/08/31 | 449,000 | 452,000 | 446,500 | 448,000 | 272 |
| 2011/08/30 | 449,000 | 450,000 | 445,000 | 449,500 | 359 |
| 2011/08/29 | 448,500 | 450,000 | 446,000 | 449,000 | 222 |
| 2011/08/26 | 448,000 | 448,500 | 446,500 | 448,500 | 224 |
| 2011/08/25 | 451,500 | 451,500 | 447,000 | 448,000 | 340 |
| 2011/08/24 | 451,500 | 451,500 | 449,000 | 449,500 | 222 |
| 2011/08/23 | 455,000 | 456,000 | 451,000 | 451,000 | 263 |
| 2011/08/22 | 458,000 | 458,000 | 453,000 | 455,000 | 287 |
| 2011/08/19 | 455,000 | 461,500 | 455,000 | 460,000 | 528 |
| 2011/08/18 | 463,500 | 467,000 | 459,000 | 460,500 | 208 |
| 2011/08/17 | 446,500 | 465,500 | 446,000 | 465,500 | 571 |
| 2011/08/16 | 440,000 | 450,000 | 440,000 | 450,000 | 245 |
| 2011/08/15 | 438,000 | 441,000 | 433,500 | 439,000 | 565 |
| 2011/08/12 | 441,000 | 441,000 | 437,500 | 438,000 | 640 |
| 2011/08/11 | 438,000 | 442,000 | 433,500 | 436,500 | 237 |
| 2011/08/10 | 448,000 | 451,500 | 441,000 | 441,500 | 311 |
| 2011/08/09 | 440,000 | 448,000 | 430,500 | 445,000 | 928 |
| 2011/08/08 | 457,500 | 463,000 | 446,500 | 448,500 | 914 |
| 2011/08/05 | 470,000 | 474,000 | 464,500 | 464,500 | 721 |
| 2011/08/04 | 475,000 | 478,500 | 473,000 | 474,500 | 538 |
| 2011/08/03 | 474,000 | 478,000 | 471,500 | 475,000 | 742 |
| 2011/08/02 | 475,500 | 476,000 | 472,500 | 474,500 | 167 |
| 2011/08/01 | 480,000 | 480,000 | 470,500 | 475,500 | 834 |
| 2011/07/29 | 475,000 | 480,500 | 472,500 | 480,500 | 475 |
| 2011/07/28 | 484,000 | 488,000 | 475,000 | 475,000 | 613 |
| 2011/07/27 | 488,000 | 491,500 | 483,000 | 485,500 | 825 |
| 2011/07/26 | 509,000 | 509,000 | 499,500 | 502,000 | 1,004 |
| 2011/07/25 | 510,000 | 517,000 | 507,000 | 511,000 | 704 |
| 2011/07/22 | 526,000 | 526,000 | 517,000 | 520,000 | 720 |
| 2011/07/21 | 534,000 | 534,000 | 526,000 | 529,000 | 416 |
| 2011/07/20 | 529,000 | 536,000 | 529,000 | 534,000 | 379 |
| 2011/07/19 | 532,000 | 533,000 | 529,000 | 529,000 | 324 |
| 2011/07/15 | 525,000 | 528,000 | 523,000 | 526,000 | 331 |
| 2011/07/14 | 525,000 | 527,000 | 522,000 | 527,000 | 179 |
| 2011/07/13 | 514,000 | 528,000 | 514,000 | 525,000 | 424 |
| 2011/07/12 | 516,000 | 520,000 | 515,000 | 516,000 | 273 |
| 2011/07/11 | 525,000 | 527,000 | 517,000 | 519,000 | 224 |
| 2011/07/08 | 525,000 | 528,000 | 522,000 | 526,000 | 199 |
| 2011/07/07 | 521,000 | 527,000 | 519,000 | 524,000 | 549 |
| 2011/07/06 | 525,000 | 527,000 | 521,000 | 522,000 | 699 |
| 2011/07/05 | 528,000 | 530,000 | 524,000 | 525,000 | 515 |
| 2011/07/04 | 530,000 | 531,000 | 528,000 | 528,000 | 357 |
| 2011/07/01 | 539,000 | 539,000 | 527,000 | 531,000 | 737 |
| 2011/06/30 | 537,000 | 541,000 | 534,000 | 538,000 | 486 |
| 2011/06/29 | 527,000 | 535,000 | 527,000 | 535,000 | 380 |
| 2011/06/28 | 526,000 | 530,000 | 525,000 | 526,000 | 561 |
| 2011/06/27 | 528,000 | 530,000 | 526,000 | 530,000 | 280 |
| 2011/06/24 | 529,000 | 530,000 | 525,000 | 528,000 | 264 |
| 2011/06/23 | 532,000 | 534,000 | 528,000 | 528,000 | 134 |
| 2011/06/22 | 531,000 | 534,000 | 529,000 | 531,000 | 225 |
| 2011/06/21 | 537,000 | 538,000 | 527,000 | 531,000 | 251 |
| 2011/06/20 | 532,000 | 537,000 | 532,000 | 532,000 | 249 |
| 2011/06/17 | 536,000 | 536,000 | 528,000 | 528,000 | 313 |
| 2011/06/16 | 542,000 | 542,000 | 536,000 | 536,000 | 282 |
| 2011/06/15 | 535,000 | 543,000 | 535,000 | 543,000 | 93 |
| 2011/06/14 | 539,000 | 541,000 | 532,000 | 535,000 | 301 |
| 2011/06/13 | 532,000 | 542,000 | 532,000 | 538,000 | 336 |
| 2011/06/10 | 528,000 | 542,000 | 528,000 | 535,000 | 405 |
| 2011/06/09 | 529,000 | 535,000 | 529,000 | 534,000 | 205 |
| 2011/06/08 | 528,000 | 532,000 | 525,000 | 528,000 | 239 |
| 2011/06/07 | 534,000 | 535,000 | 524,000 | 531,000 | 337 |
| 2011/06/06 | 540,000 | 544,000 | 531,000 | 531,000 | 346 |
| 2011/06/03 | 542,000 | 546,000 | 538,000 | 541,000 | 244 |
| 2011/06/02 | 541,000 | 547,000 | 535,000 | 542,000 | 385 |
| 2011/06/01 | 542,000 | 546,000 | 541,000 | 544,000 | 272 |
| 2011/05/31 | 542,000 | 547,000 | 542,000 | 544,000 | 298 |
| 2011/05/30 | 543,000 | 546,000 | 540,000 | 542,000 | 182 |
| 2011/05/27 | 539,000 | 543,000 | 538,000 | 541,000 | 176 |
| 2011/05/26 | 532,000 | 541,000 | 528,000 | 536,000 | 332 |
| 2011/05/25 | 533,000 | 540,000 | 531,000 | 533,000 | 315 |
| 2011/05/24 | 526,000 | 530,000 | 524,000 | 527,000 | 193 |
| 2011/05/23 | 534,000 | 534,000 | 525,000 | 526,000 | 413 |
| 2011/05/20 | 525,000 | 531,000 | 525,000 | 531,000 | 186 |
| 2011/05/19 | 530,000 | 530,000 | 523,000 | 524,000 | 137 |
| 2011/05/18 | 525,000 | 531,000 | 521,000 | 526,000 | 321 |
| 2011/05/17 | 525,000 | 531,000 | 523,000 | 525,000 | 257 |
| 2011/05/16 | 526,000 | 527,000 | 516,000 | 525,000 | 395 |
| 2011/05/13 | 537,000 | 537,000 | 524,000 | 528,000 | 448 |
| 2011/05/12 | 534,000 | 537,000 | 530,000 | 534,000 | 356 |
| 2011/05/11 | 542,000 | 544,000 | 535,000 | 539,000 | 335 |
| 2011/05/10 | 552,000 | 552,000 | 539,000 | 543,000 | 679 |
| 2011/05/09 | 560,000 | 560,000 | 546,000 | 547,000 | 453 |
| 2011/05/06 | 557,000 | 566,000 | 553,000 | 559,000 | 364 |
| 2011/05/02 | 567,000 | 569,000 | 557,000 | 565,000 | 431 |
| 2011/04/28 | 550,000 | 566,000 | 549,000 | 560,000 | 649 |
| 2011/04/27 | 545,000 | 549,000 | 539,000 | 545,000 | 376 |
| 2011/04/26 | 543,000 | 548,000 | 536,000 | 537,000 | 274 |
| 2011/04/25 | 542,000 | 549,000 | 537,000 | 541,000 | 273 |
| 2011/04/22 | 533,000 | 539,000 | 533,000 | 539,000 | 207 |
| 2011/04/21 | 531,000 | 538,000 | 531,000 | 535,000 | 294 |
| 2011/04/20 | 539,000 | 539,000 | 532,000 | 532,000 | 337 |
| 2011/04/19 | 535,000 | 539,000 | 534,000 | 538,000 | 160 |
| 2011/04/18 | 534,000 | 538,000 | 533,000 | 538,000 | 190 |
| 2011/04/15 | 537,000 | 538,000 | 530,000 | 532,000 | 454 |
| 2011/04/14 | 528,000 | 538,000 | 528,000 | 536,000 | 736 |
| 2011/04/13 | 533,000 | 537,000 | 529,000 | 530,000 | 379 |
| 2011/04/12 | 541,000 | 543,000 | 526,000 | 532,000 | 513 |
| 2011/04/11 | 535,000 | 540,000 | 532,000 | 540,000 | 350 |
| 2011/04/08 | 534,000 | 534,000 | 522,000 | 525,000 | 440 |
| 2011/04/07 | 542,000 | 546,000 | 525,000 | 529,000 | 608 |
| 2011/04/06 | 532,000 | 546,000 | 532,000 | 543,000 | 413 |
| 2011/04/05 | 530,000 | 537,000 | 529,000 | 533,000 | 408 |
| 2011/04/04 | 526,000 | 535,000 | 523,000 | 534,000 | 170 |
| 2011/04/01 | 510,000 | 529,000 | 510,000 | 526,000 | 326 |
| 2011/03/31 | 517,000 | 519,000 | 513,000 | 514,000 | 321 |
| 2011/03/30 | 516,000 | 520,000 | 504,000 | 510,000 | 529 |
| 2011/03/29 | 509,000 | 523,000 | 501,000 | 510,000 | 387 |
| 2011/03/28 | 525,000 | 533,000 | 508,000 | 510,000 | 396 |
| 2011/03/25 | 533,000 | 538,000 | 525,000 | 530,000 | 345 |
| 2011/03/24 | 522,000 | 533,000 | 521,000 | 530,000 | 335 |
| 2011/03/23 | 525,000 | 542,000 | 515,000 | 522,000 | 989 |
| 2011/03/22 | 531,000 | 534,000 | 515,000 | 534,000 | 399 |
| 2011/03/18 | 488,000 | 514,000 | 488,000 | 511,000 | 430 |
| 2011/03/17 | 454,500 | 505,000 | 450,000 | 491,500 | 771 |
| 2011/03/16 | 470,000 | 497,000 | 470,000 | 481,000 | 1,227 |
| 2011/03/15 | 498,000 | 498,500 | 418,000 | 465,500 | 981 |
| 2011/03/14 | 491,000 | 522,000 | 491,000 | 518,000 | 734 |
| 2011/03/11 | 555,000 | 566,000 | 551,000 | 551,000 | 626 |
| 2011/03/10 | 560,000 | 567,000 | 560,000 | 565,000 | 386 |
| 2011/03/09 | 556,000 | 563,000 | 551,000 | 556,000 | 311 |
| 2011/03/08 | 569,000 | 570,000 | 551,000 | 554,000 | 438 |
| 2011/03/07 | 574,000 | 574,000 | 557,000 | 568,000 | 535 |
| 2011/03/04 | 569,000 | 575,000 | 566,000 | 573,000 | 398 |
| 2011/03/03 | 555,000 | 567,000 | 553,000 | 565,000 | 535 |
| 2011/03/02 | 563,000 | 568,000 | 554,000 | 562,000 | 407 |
| 2011/03/01 | 568,000 | 568,000 | 560,000 | 564,000 | 297 |
| 2011/02/28 | 563,000 | 565,000 | 560,000 | 560,000 | 388 |
| 2011/02/25 | 560,000 | 564,000 | 555,000 | 560,000 | 639 |
| 2011/02/24 | 552,000 | 562,000 | 548,000 | 557,000 | 522 |
| 2011/02/23 | 548,000 | 552,000 | 543,000 | 551,000 | 282 |
| 2011/02/22 | 551,000 | 551,000 | 540,000 | 549,000 | 568 |
| 2011/02/21 | 554,000 | 554,000 | 547,000 | 550,000 | 349 |
| 2011/02/18 | 554,000 | 557,000 | 548,000 | 552,000 | 444 |
| 2011/02/17 | 550,000 | 557,000 | 545,000 | 551,000 | 641 |
| 2011/02/16 | 539,000 | 547,000 | 531,000 | 546,000 | 560 |
| 2011/02/15 | 537,000 | 544,000 | 532,000 | 539,000 | 678 |
| 2011/02/14 | 542,000 | 554,000 | 525,000 | 537,000 | 695 |
| 2011/02/10 | 556,000 | 560,000 | 542,000 | 546,000 | 994 |
| 2011/02/09 | 556,000 | 564,000 | 551,000 | 557,000 | 785 |
| 2011/02/08 | 563,000 | 563,000 | 549,000 | 554,000 | 540 |
| 2011/02/07 | 565,000 | 565,000 | 556,000 | 560,000 | 370 |
| 2011/02/04 | 567,000 | 567,000 | 561,000 | 562,000 | 374 |
| 2011/02/03 | 578,000 | 580,000 | 566,000 | 566,000 | 728 |
| 2011/02/02 | 576,000 | 579,000 | 571,000 | 574,000 | 627 |
| 2011/02/01 | 576,000 | 577,000 | 563,000 | 572,000 | 751 |
| 2011/01/31 | 569,000 | 587,000 | 566,000 | 570,000 | 1,286 |
| 2011/01/28 | 572,000 | 575,000 | 562,000 | 568,000 | 1,116 |
| 2011/01/27 | 565,000 | 571,000 | 563,000 | 564,000 | 643 |
| 2011/01/26 | 582,000 | 590,000 | 579,000 | 581,000 | 1,480 |
| 2011/01/25 | 582,000 | 582,000 | 576,000 | 579,000 | 654 |
| 2011/01/24 | 570,000 | 571,000 | 555,000 | 571,000 | 821 |
| 2011/01/21 | 581,000 | 584,000 | 571,000 | 573,000 | 482 |
| 2011/01/20 | 582,000 | 587,000 | 579,000 | 587,000 | 574 |
| 2011/01/19 | 572,000 | 585,000 | 571,000 | 585,000 | 713 |
| 2011/01/18 | 588,000 | 588,000 | 575,000 | 575,000 | 667 |
| 2011/01/17 | 598,000 | 598,000 | 584,000 | 588,000 | 529 |
| 2011/01/14 | 596,000 | 596,000 | 590,000 | 596,000 | 1,095 |
| 2011/01/13 | 594,000 | 594,000 | 588,000 | 594,000 | 414 |
| 2011/01/12 | 582,000 | 591,000 | 571,000 | 588,000 | 1,061 |
| 2011/01/11 | 580,000 | 585,000 | 576,000 | 578,000 | 568 |
| 2011/01/07 | 577,000 | 582,000 | 575,000 | 575,000 | 642 |
| 2011/01/06 | 590,000 | 591,000 | 573,000 | 581,000 | 1,728 |
| 2011/01/05 | 607,000 | 607,000 | 590,000 | 593,000 | 886 |
| 2011/01/04 | 600,000 | 607,000 | 595,000 | 607,000 | 689 |