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 |
|---|---|---|---|---|---|
| 2012/12/28 | 470,000 | 474,500 | 464,000 | 470,500 | 681 |
| 2012/12/27 | 478,500 | 478,500 | 462,000 | 463,000 | 817 |
| 2012/12/26 | 471,500 | 477,000 | 469,000 | 471,500 | 615 |
| 2012/12/25 | 458,000 | 466,500 | 458,000 | 464,500 | 461 |
| 2012/12/21 | 455,500 | 459,000 | 452,000 | 453,500 | 652 |
| 2012/12/20 | 454,000 | 456,000 | 450,000 | 455,500 | 454 |
| 2012/12/19 | 454,000 | 454,500 | 450,000 | 451,000 | 288 |
| 2012/12/18 | 447,000 | 451,000 | 447,000 | 450,000 | 357 |
| 2012/12/17 | 440,000 | 446,500 | 439,000 | 446,500 | 419 |
| 2012/12/14 | 435,500 | 440,500 | 433,500 | 439,500 | 458 |
| 2012/12/13 | 430,000 | 435,000 | 427,000 | 435,000 | 362 |
| 2012/12/12 | 431,000 | 431,500 | 426,000 | 430,000 | 349 |
| 2012/12/11 | 437,000 | 437,500 | 430,000 | 430,500 | 270 |
| 2012/12/10 | 444,000 | 444,000 | 435,500 | 437,000 | 403 |
| 2012/12/07 | 442,000 | 447,000 | 436,500 | 447,000 | 333 |
| 2012/12/06 | 445,000 | 445,000 | 442,000 | 443,500 | 131 |
| 2012/12/05 | 443,500 | 444,500 | 441,500 | 444,000 | 120 |
| 2012/12/04 | 450,000 | 450,000 | 442,000 | 443,500 | 501 |
| 2012/12/03 | 449,500 | 451,000 | 448,500 | 450,500 | 551 |
| 2012/11/30 | 442,000 | 448,500 | 439,000 | 444,000 | 460 |
| 2012/11/29 | 440,000 | 442,000 | 434,500 | 442,000 | 430 |
| 2012/11/28 | 438,000 | 439,500 | 434,000 | 438,000 | 440 |
| 2012/11/27 | 436,500 | 440,500 | 435,000 | 438,500 | 393 |
| 2012/11/26 | 437,500 | 438,000 | 431,500 | 438,000 | 330 |
| 2012/11/22 | 436,000 | 437,500 | 433,500 | 437,000 | 346 |
| 2012/11/21 | 434,000 | 435,000 | 431,000 | 433,000 | 344 |
| 2012/11/20 | 438,500 | 439,500 | 431,500 | 435,000 | 414 |
| 2012/11/19 | 430,000 | 440,000 | 430,000 | 436,000 | 1,194 |
| 2012/11/16 | 428,000 | 432,000 | 425,000 | 427,000 | 664 |
| 2012/11/15 | 412,500 | 428,500 | 412,500 | 426,500 | 873 |
| 2012/11/14 | 409,000 | 413,500 | 407,000 | 413,500 | 249 |
| 2012/11/13 | 406,000 | 409,000 | 403,000 | 406,000 | 442 |
| 2012/11/12 | 409,500 | 410,500 | 404,000 | 404,000 | 319 |
| 2012/11/09 | 414,000 | 414,000 | 407,500 | 411,000 | 492 |
| 2012/11/08 | 417,500 | 418,500 | 413,500 | 414,000 | 678 |
| 2012/11/07 | 418,500 | 419,000 | 416,000 | 417,500 | 369 |
| 2012/11/06 | 418,000 | 423,500 | 417,000 | 417,500 | 456 |
| 2012/11/05 | 424,000 | 427,500 | 417,000 | 418,500 | 690 |
| 2012/11/02 | 424,500 | 426,000 | 422,500 | 425,000 | 581 |
| 2012/11/01 | 421,000 | 424,500 | 419,500 | 424,000 | 469 |
| 2012/10/31 | 417,000 | 424,000 | 416,500 | 421,000 | 632 |
| 2012/10/30 | 418,500 | 424,000 | 415,500 | 419,000 | 626 |
| 2012/10/29 | 425,000 | 425,000 | 416,000 | 416,500 | 863 |
| 2012/10/26 | 429,000 | 429,000 | 418,000 | 426,000 | 611 |
| 2012/10/25 | 425,000 | 429,500 | 419,000 | 429,500 | 748 |
| 2012/10/24 | 428,500 | 435,000 | 424,000 | 426,000 | 574 |
| 2012/10/23 | 435,000 | 435,000 | 426,000 | 428,500 | 626 |
| 2012/10/22 | 429,500 | 436,000 | 427,500 | 436,000 | 309 |
| 2012/10/19 | 428,000 | 432,500 | 427,000 | 430,000 | 429 |
| 2012/10/18 | 426,500 | 429,000 | 424,500 | 428,000 | 619 |
| 2012/10/17 | 424,500 | 425,000 | 420,000 | 424,000 | 510 |
| 2012/10/16 | 424,000 | 425,000 | 422,500 | 423,500 | 336 |
| 2012/10/15 | 422,000 | 424,000 | 420,000 | 424,000 | 296 |
| 2012/10/12 | 419,000 | 421,500 | 417,000 | 421,500 | 503 |
| 2012/10/11 | 419,000 | 421,500 | 416,500 | 419,500 | 799 |
| 2012/10/10 | 410,000 | 421,500 | 409,500 | 420,500 | 718 |
| 2012/10/09 | 412,000 | 414,000 | 408,500 | 411,000 | 269 |
| 2012/10/05 | 408,000 | 412,000 | 404,000 | 411,500 | 450 |
| 2012/10/04 | 404,000 | 406,000 | 401,000 | 406,000 | 554 |
| 2012/10/03 | 400,000 | 404,500 | 391,500 | 404,000 | 598 |
| 2012/10/02 | 403,500 | 408,000 | 400,000 | 400,000 | 496 |
| 2012/10/01 | 404,500 | 404,500 | 398,500 | 403,500 | 668 |
| 2012/09/28 | 403,000 | 403,000 | 399,500 | 402,000 | 597 |
| 2012/09/27 | 398,500 | 403,500 | 396,000 | 403,500 | 751 |
| 2012/09/26 | 395,000 | 398,500 | 393,000 | 398,500 | 567 |
| 2012/09/25 | 394,500 | 398,000 | 394,000 | 398,000 | 286 |
| 2012/09/24 | 389,500 | 394,500 | 388,500 | 394,500 | 280 |
| 2012/09/21 | 396,500 | 396,500 | 387,500 | 389,500 | 684 |
| 2012/09/20 | 392,000 | 398,000 | 391,000 | 397,000 | 476 |
| 2012/09/19 | 394,000 | 396,500 | 390,500 | 394,500 | 288 |
| 2012/09/18 | 389,500 | 393,000 | 388,000 | 393,000 | 286 |
| 2012/09/14 | 387,500 | 392,000 | 385,000 | 389,500 | 399 |
| 2012/09/13 | 382,000 | 387,500 | 381,500 | 387,500 | 190 |
| 2012/09/12 | 383,000 | 384,500 | 381,000 | 381,000 | 208 |
| 2012/09/11 | 381,000 | 382,500 | 380,500 | 382,500 | 236 |
| 2012/09/10 | 385,500 | 387,000 | 383,500 | 384,500 | 275 |
| 2012/09/07 | 384,500 | 387,500 | 382,000 | 386,000 | 175 |
| 2012/09/06 | 387,000 | 388,000 | 382,000 | 383,500 | 242 |
| 2012/09/05 | 382,000 | 392,000 | 381,000 | 386,000 | 398 |
| 2012/09/04 | 384,500 | 384,500 | 381,500 | 382,000 | 228 |
| 2012/09/03 | 385,000 | 385,000 | 384,000 | 384,500 | 154 |
| 2012/08/31 | 382,000 | 383,500 | 381,000 | 383,000 | 245 |
| 2012/08/30 | 382,000 | 385,500 | 381,500 | 384,500 | 240 |
| 2012/08/29 | 385,500 | 385,500 | 382,500 | 384,000 | 154 |
| 2012/08/28 | 384,000 | 386,000 | 380,000 | 386,000 | 360 |
| 2012/08/27 | 385,000 | 385,500 | 382,000 | 382,500 | 650 |
| 2012/08/24 | 376,000 | 383,000 | 375,000 | 383,000 | 439 |
| 2012/08/23 | 378,000 | 381,500 | 375,500 | 377,000 | 505 |
| 2012/08/22 | 376,000 | 378,000 | 371,500 | 377,500 | 396 |
| 2012/08/21 | 378,000 | 378,000 | 375,000 | 376,000 | 406 |
| 2012/08/20 | 378,500 | 379,500 | 375,500 | 375,500 | 361 |
| 2012/08/17 | 372,000 | 378,000 | 370,000 | 376,500 | 561 |
| 2012/08/16 | 371,000 | 372,000 | 369,000 | 369,000 | 601 |
| 2012/08/15 | 373,500 | 374,500 | 371,000 | 371,000 | 525 |
| 2012/08/14 | 373,000 | 375,000 | 371,000 | 372,000 | 233 |
| 2012/08/13 | 375,000 | 375,000 | 371,500 | 373,000 | 115 |
| 2012/08/10 | 376,000 | 377,500 | 372,000 | 375,000 | 342 |
| 2012/08/09 | 380,000 | 380,500 | 377,000 | 377,000 | 209 |
| 2012/08/08 | 386,000 | 386,500 | 379,500 | 379,500 | 543 |
| 2012/08/07 | 383,000 | 386,000 | 381,500 | 386,000 | 316 |
| 2012/08/06 | 381,500 | 382,000 | 380,000 | 382,000 | 158 |
| 2012/08/03 | 381,000 | 381,500 | 377,000 | 379,000 | 315 |
| 2012/08/02 | 378,500 | 382,000 | 377,500 | 381,500 | 298 |
| 2012/08/01 | 380,000 | 380,000 | 376,000 | 378,000 | 265 |
| 2012/07/31 | 375,500 | 381,500 | 375,500 | 380,000 | 670 |
| 2012/07/30 | 380,000 | 380,500 | 375,000 | 377,500 | 544 |
| 2012/07/27 | 377,000 | 380,500 | 377,000 | 377,500 | 1,096 |
| 2012/07/26 | 388,000 | 392,000 | 386,500 | 388,000 | 1,555 |
| 2012/07/25 | 386,500 | 390,000 | 386,500 | 388,000 | 878 |
| 2012/07/24 | 388,500 | 390,500 | 387,500 | 390,000 | 636 |
| 2012/07/23 | 388,000 | 394,500 | 387,500 | 388,500 | 483 |
| 2012/07/20 | 396,500 | 398,000 | 390,000 | 393,000 | 558 |
| 2012/07/19 | 399,500 | 400,000 | 395,500 | 397,500 | 667 |
| 2012/07/18 | 400,000 | 401,000 | 395,500 | 398,500 | 776 |
| 2012/07/17 | 392,500 | 396,500 | 392,500 | 396,500 | 441 |
| 2012/07/13 | 385,000 | 392,500 | 385,000 | 392,500 | 378 |
| 2012/07/12 | 386,000 | 388,000 | 384,500 | 385,000 | 372 |
| 2012/07/11 | 386,000 | 388,500 | 383,000 | 385,500 | 468 |
| 2012/07/10 | 385,000 | 391,500 | 385,000 | 386,000 | 653 |
| 2012/07/09 | 400,000 | 400,000 | 390,000 | 390,000 | 667 |
| 2012/07/06 | 400,000 | 402,000 | 398,000 | 400,000 | 474 |
| 2012/07/05 | 399,500 | 400,500 | 398,000 | 400,000 | 487 |
| 2012/07/04 | 403,500 | 405,500 | 399,000 | 399,500 | 558 |
| 2012/07/03 | 399,500 | 404,000 | 393,500 | 403,500 | 822 |
| 2012/07/02 | 392,000 | 402,000 | 392,000 | 398,000 | 814 |
| 2012/06/29 | 392,500 | 394,000 | 388,000 | 391,000 | 866 |
| 2012/06/28 | 393,500 | 397,500 | 389,500 | 389,500 | 828 |
| 2012/06/27 | 385,000 | 394,000 | 385,000 | 392,000 | 392 |
| 2012/06/26 | 389,000 | 390,000 | 380,500 | 383,000 | 720 |
| 2012/06/25 | 404,500 | 405,000 | 392,000 | 393,500 | 453 |
| 2012/06/22 | 398,500 | 403,500 | 396,000 | 403,000 | 154 |
| 2012/06/21 | 396,000 | 402,500 | 395,500 | 400,000 | 328 |
| 2012/06/20 | 393,000 | 396,500 | 393,000 | 396,500 | 345 |
| 2012/06/19 | 384,500 | 389,500 | 384,500 | 389,500 | 292 |
| 2012/06/18 | 378,000 | 384,500 | 377,500 | 384,500 | 452 |
| 2012/06/15 | 373,500 | 375,500 | 371,000 | 371,000 | 324 |
| 2012/06/14 | 376,500 | 376,500 | 372,000 | 372,000 | 284 |
| 2012/06/13 | 372,500 | 376,500 | 372,500 | 375,000 | 346 |
| 2012/06/12 | 368,000 | 372,000 | 366,500 | 369,500 | 215 |
| 2012/06/11 | 367,000 | 371,500 | 366,500 | 369,000 | 202 |
| 2012/06/08 | 371,000 | 373,000 | 365,000 | 366,500 | 377 |
| 2012/06/07 | 368,500 | 376,500 | 368,000 | 369,500 | 584 |
| 2012/06/06 | 366,000 | 371,000 | 363,500 | 364,500 | 491 |
| 2012/06/05 | 364,500 | 366,500 | 361,000 | 362,500 | 448 |
| 2012/06/04 | 373,000 | 374,000 | 362,500 | 362,500 | 1,068 |
| 2012/06/01 | 384,500 | 391,000 | 379,500 | 382,500 | 604 |
| 2012/05/31 | 380,500 | 392,500 | 378,000 | 391,500 | 827 |
| 2012/05/30 | 392,500 | 395,500 | 387,000 | 388,000 | 372 |
| 2012/05/29 | 384,500 | 393,000 | 379,500 | 392,000 | 513 |
| 2012/05/28 | 380,000 | 392,000 | 376,500 | 384,500 | 365 |
| 2012/05/25 | 374,000 | 384,500 | 374,000 | 379,500 | 556 |
| 2012/05/24 | 370,000 | 372,000 | 369,000 | 372,000 | 280 |
| 2012/05/23 | 371,000 | 374,500 | 368,000 | 369,000 | 541 |
| 2012/05/22 | 373,000 | 374,500 | 370,500 | 371,000 | 460 |
| 2012/05/21 | 371,500 | 374,000 | 368,000 | 370,500 | 382 |
| 2012/05/18 | 378,000 | 378,000 | 367,000 | 368,500 | 729 |
| 2012/05/17 | 379,000 | 382,000 | 376,000 | 382,000 | 279 |
| 2012/05/16 | 375,500 | 381,000 | 373,000 | 379,000 | 645 |
| 2012/05/15 | 380,500 | 387,000 | 373,500 | 381,000 | 815 |
| 2012/05/14 | 389,000 | 390,000 | 379,000 | 383,500 | 489 |
| 2012/05/11 | 401,500 | 404,000 | 390,000 | 391,000 | 430 |
| 2012/05/10 | 401,500 | 404,500 | 401,000 | 401,000 | 450 |
| 2012/05/09 | 407,500 | 408,000 | 401,500 | 408,000 | 421 |
| 2012/05/08 | 412,500 | 412,500 | 405,000 | 407,000 | 446 |
| 2012/05/07 | 413,500 | 415,500 | 408,000 | 412,500 | 546 |
| 2012/05/02 | 414,500 | 417,000 | 412,000 | 416,000 | 248 |
| 2012/05/01 | 413,000 | 414,500 | 405,000 | 414,500 | 393 |
| 2012/04/27 | 413,000 | 417,500 | 411,000 | 412,000 | 665 |
| 2012/04/26 | 420,000 | 421,000 | 413,000 | 413,000 | 265 |
| 2012/04/25 | 419,000 | 422,000 | 417,000 | 420,000 | 307 |
| 2012/04/24 | 421,500 | 421,500 | 415,000 | 418,500 | 296 |
| 2012/04/23 | 427,500 | 427,500 | 419,000 | 419,000 | 336 |
| 2012/04/20 | 426,500 | 429,500 | 424,500 | 426,500 | 295 |
| 2012/04/19 | 424,500 | 429,500 | 423,500 | 426,500 | 273 |
| 2012/04/18 | 416,000 | 424,500 | 414,500 | 424,500 | 525 |
| 2012/04/17 | 413,500 | 416,000 | 411,500 | 412,000 | 153 |
| 2012/04/16 | 412,000 | 418,000 | 412,000 | 413,500 | 163 |
| 2012/04/13 | 415,500 | 422,500 | 413,500 | 417,000 | 519 |
| 2012/04/12 | 422,000 | 425,000 | 411,500 | 411,500 | 514 |
| 2012/04/11 | 415,000 | 419,500 | 413,000 | 417,000 | 357 |
| 2012/04/10 | 425,500 | 425,500 | 415,000 | 422,000 | 331 |
| 2012/04/09 | 423,000 | 425,500 | 418,000 | 423,500 | 326 |
| 2012/04/06 | 416,500 | 423,500 | 416,500 | 423,500 | 319 |
| 2012/04/05 | 430,000 | 431,500 | 417,500 | 422,500 | 1,090 |
| 2012/04/04 | 445,500 | 447,000 | 429,500 | 437,000 | 823 |
| 2012/04/03 | 448,500 | 451,000 | 443,000 | 450,000 | 737 |
| 2012/04/02 | 438,000 | 450,000 | 438,000 | 448,500 | 527 |
| 2012/03/30 | 438,500 | 440,000 | 435,000 | 438,000 | 295 |
| 2012/03/29 | 429,500 | 436,500 | 427,000 | 435,000 | 369 |
| 2012/03/28 | 427,000 | 431,000 | 424,000 | 427,000 | 482 |
| 2012/03/27 | 426,000 | 434,000 | 425,000 | 427,000 | 478 |
| 2012/03/26 | 422,500 | 424,500 | 416,500 | 421,000 | 406 |
| 2012/03/23 | 418,000 | 424,000 | 409,000 | 416,500 | 771 |
| 2012/03/22 | 426,000 | 435,000 | 416,500 | 419,000 | 1,050 |
| 2012/03/21 | 437,000 | 437,000 | 423,000 | 424,000 | 930 |
| 2012/03/19 | 436,000 | 440,500 | 435,000 | 438,000 | 500 |
| 2012/03/16 | 447,000 | 447,000 | 434,500 | 435,500 | 1,055 |
| 2012/03/15 | 435,500 | 447,000 | 435,500 | 447,000 | 341 |
| 2012/03/14 | 430,000 | 439,000 | 428,000 | 438,000 | 306 |
| 2012/03/13 | 426,500 | 431,000 | 425,500 | 428,500 | 297 |
| 2012/03/12 | 430,000 | 435,000 | 425,500 | 428,000 | 420 |
| 2012/03/09 | 429,000 | 438,000 | 425,000 | 431,000 | 727 |
| 2012/03/08 | 423,000 | 426,000 | 420,000 | 424,000 | 682 |
| 2012/03/07 | 414,000 | 422,000 | 411,000 | 421,500 | 702 |
| 2012/03/06 | 430,000 | 432,000 | 420,500 | 422,000 | 543 |
| 2012/03/05 | 438,000 | 440,000 | 430,500 | 431,000 | 410 |
| 2012/03/02 | 439,000 | 439,000 | 427,000 | 438,500 | 336 |
| 2012/03/01 | 445,500 | 446,000 | 432,000 | 432,000 | 440 |
| 2012/02/29 | 435,000 | 446,500 | 431,000 | 446,000 | 531 |
| 2012/02/28 | 433,500 | 446,000 | 430,000 | 435,500 | 636 |
| 2012/02/27 | 435,500 | 437,000 | 430,000 | 433,000 | 384 |
| 2012/02/24 | 422,000 | 429,000 | 421,500 | 428,500 | 505 |
| 2012/02/23 | 408,500 | 417,000 | 405,000 | 416,500 | 426 |
| 2012/02/22 | 405,000 | 414,000 | 399,000 | 410,000 | 525 |
| 2012/02/21 | 401,500 | 405,000 | 399,500 | 405,000 | 456 |
| 2012/02/20 | 400,000 | 407,000 | 399,500 | 404,000 | 557 |
| 2012/02/17 | 388,000 | 400,500 | 385,000 | 395,500 | 577 |
| 2012/02/16 | 383,000 | 386,500 | 382,000 | 386,500 | 148 |
| 2012/02/15 | 383,500 | 388,500 | 382,500 | 384,000 | 461 |
| 2012/02/14 | 378,500 | 383,000 | 378,500 | 380,000 | 226 |
| 2012/02/13 | 382,000 | 382,000 | 377,000 | 379,500 | 152 |
| 2012/02/10 | 382,500 | 382,500 | 378,000 | 380,000 | 180 |
| 2012/02/09 | 383,500 | 384,500 | 378,500 | 380,000 | 215 |
| 2012/02/08 | 389,000 | 389,000 | 385,000 | 386,000 | 203 |
| 2012/02/07 | 386,500 | 386,500 | 382,500 | 386,000 | 456 |
| 2012/02/06 | 387,000 | 387,000 | 380,000 | 384,000 | 422 |
| 2012/02/03 | 385,000 | 385,500 | 381,000 | 383,000 | 324 |
| 2012/02/02 | 378,000 | 383,000 | 376,500 | 383,000 | 311 |
| 2012/02/01 | 381,000 | 382,000 | 377,000 | 377,500 | 231 |
| 2012/01/31 | 380,000 | 384,000 | 378,000 | 381,000 | 493 |
| 2012/01/30 | 374,500 | 381,000 | 372,000 | 379,500 | 332 |
| 2012/01/27 | 368,000 | 375,000 | 368,000 | 375,000 | 972 |
| 2012/01/26 | 386,000 | 389,000 | 386,000 | 387,000 | 2,068 |
| 2012/01/25 | 388,500 | 393,000 | 388,500 | 392,000 | 579 |
| 2012/01/24 | 392,500 | 394,000 | 388,500 | 390,500 | 475 |
| 2012/01/23 | 390,000 | 392,500 | 388,000 | 392,500 | 444 |
| 2012/01/20 | 388,000 | 389,000 | 386,500 | 387,000 | 334 |
| 2012/01/19 | 373,000 | 390,500 | 373,000 | 390,500 | 577 |
| 2012/01/18 | 375,500 | 376,000 | 370,500 | 375,000 | 393 |
| 2012/01/17 | 380,500 | 380,500 | 375,500 | 375,500 | 363 |
| 2012/01/16 | 387,000 | 387,000 | 376,000 | 376,000 | 531 |
| 2012/01/13 | 387,500 | 394,000 | 382,000 | 394,000 | 482 |
| 2012/01/12 | 399,500 | 400,000 | 387,000 | 389,000 | 803 |
| 2012/01/11 | 411,500 | 411,500 | 403,000 | 404,000 | 472 |
| 2012/01/10 | 409,500 | 415,500 | 408,500 | 412,500 | 947 |
| 2012/01/06 | 395,500 | 408,000 | 393,000 | 408,000 | 982 |
| 2012/01/05 | 394,500 | 396,000 | 391,000 | 392,000 | 444 |
| 2012/01/04 | 392,000 | 396,500 | 389,000 | 394,000 | 616 |