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 |
|---|---|---|---|---|---|
| 2013/12/30 | 628,000 | 656,000 | 628,000 | 649,000 | 1,260 |
| 2013/12/27 | 612,000 | 624,000 | 609,000 | 621,000 | 631 |
| 2013/12/26 | 604,000 | 618,000 | 604,000 | 615,000 | 443 |
| 2013/12/25 | 605,000 | 612,000 | 600,000 | 600,000 | 591 |
| 2013/12/24 | 609,000 | 611,000 | 605,000 | 605,000 | 725 |
| 2013/12/20 | 601,000 | 610,000 | 601,000 | 610,000 | 681 |
| 2013/12/19 | 610,000 | 610,000 | 598,000 | 599,000 | 691 |
| 2013/12/18 | 597,000 | 604,000 | 596,000 | 603,000 | 464 |
| 2013/12/17 | 601,000 | 601,000 | 595,000 | 596,000 | 510 |
| 2013/12/16 | 603,000 | 605,000 | 591,000 | 598,000 | 693 |
| 2013/12/13 | 604,000 | 612,000 | 599,000 | 599,000 | 844 |
| 2013/12/12 | 603,000 | 604,000 | 598,000 | 600,000 | 398 |
| 2013/12/11 | 600,000 | 607,000 | 600,000 | 603,000 | 407 |
| 2013/12/10 | 601,000 | 605,000 | 599,000 | 603,000 | 447 |
| 2013/12/09 | 602,000 | 603,000 | 597,000 | 599,000 | 706 |
| 2013/12/06 | 601,000 | 605,000 | 595,000 | 600,000 | 812 |
| 2013/12/05 | 612,000 | 612,000 | 602,000 | 605,000 | 582 |
| 2013/12/04 | 626,000 | 626,000 | 609,000 | 613,000 | 758 |
| 2013/12/03 | 620,000 | 628,000 | 618,000 | 626,000 | 737 |
| 2013/12/02 | 617,000 | 620,000 | 609,000 | 620,000 | 881 |
| 2013/11/29 | 615,000 | 618,000 | 608,000 | 612,000 | 973 |
| 2013/11/28 | 610,000 | 614,000 | 608,000 | 608,000 | 311 |
| 2013/11/27 | 607,000 | 617,000 | 604,000 | 612,000 | 738 |
| 2013/11/26 | 610,000 | 610,000 | 602,000 | 603,000 | 468 |
| 2013/11/25 | 606,000 | 615,000 | 605,000 | 610,000 | 293 |
| 2013/11/22 | 608,000 | 614,000 | 600,000 | 606,000 | 489 |
| 2013/11/21 | 617,000 | 617,000 | 600,000 | 602,000 | 744 |
| 2013/11/20 | 617,000 | 619,000 | 607,000 | 616,000 | 864 |
| 2013/11/19 | 608,000 | 615,000 | 605,000 | 615,000 | 798 |
| 2013/11/18 | 620,000 | 620,000 | 606,000 | 607,000 | 442 |
| 2013/11/15 | 603,000 | 619,000 | 603,000 | 619,000 | 953 |
| 2013/11/14 | 602,000 | 605,000 | 595,000 | 602,000 | 574 |
| 2013/11/13 | 594,000 | 600,000 | 594,000 | 600,000 | 442 |
| 2013/11/12 | 592,000 | 594,000 | 589,000 | 593,000 | 377 |
| 2013/11/11 | 593,000 | 596,000 | 591,000 | 592,000 | 327 |
| 2013/11/08 | 591,000 | 593,000 | 587,000 | 592,000 | 478 |
| 2013/11/07 | 598,000 | 599,000 | 590,000 | 593,000 | 445 |
| 2013/11/06 | 597,000 | 604,000 | 596,000 | 601,000 | 316 |
| 2013/11/05 | 608,000 | 608,000 | 596,000 | 605,000 | 597 |
| 2013/11/01 | 607,000 | 609,000 | 600,000 | 607,000 | 348 |
| 2013/10/31 | 606,000 | 606,000 | 597,000 | 606,000 | 440 |
| 2013/10/30 | 605,000 | 613,000 | 601,000 | 606,000 | 626 |
| 2013/10/29 | 590,000 | 605,000 | 590,000 | 605,000 | 657 |
| 2013/10/28 | 591,000 | 594,000 | 588,000 | 592,000 | 506 |
| 2013/10/25 | 589,000 | 594,000 | 582,000 | 586,000 | 450 |
| 2013/10/24 | 587,000 | 594,000 | 586,000 | 593,000 | 252 |
| 2013/10/23 | 595,000 | 598,000 | 589,000 | 592,000 | 375 |
| 2013/10/22 | 600,000 | 600,000 | 594,000 | 597,000 | 228 |
| 2013/10/21 | 595,000 | 601,000 | 594,000 | 601,000 | 298 |
| 2013/10/18 | 598,000 | 598,000 | 590,000 | 595,000 | 320 |
| 2013/10/17 | 589,000 | 598,000 | 589,000 | 595,000 | 497 |
| 2013/10/16 | 586,000 | 590,000 | 581,000 | 586,000 | 506 |
| 2013/10/15 | 593,000 | 602,000 | 587,000 | 591,000 | 824 |
| 2013/10/11 | 595,000 | 602,000 | 592,000 | 597,000 | 791 |
| 2013/10/10 | 590,000 | 594,000 | 582,000 | 593,000 | 611 |
| 2013/10/09 | 569,000 | 592,000 | 565,000 | 587,000 | 974 |
| 2013/10/08 | 563,000 | 572,000 | 556,000 | 569,000 | 887 |
| 2013/10/07 | 579,000 | 579,000 | 563,000 | 569,000 | 871 |
| 2013/10/04 | 572,000 | 576,000 | 557,000 | 576,000 | 988 |
| 2013/10/03 | 570,000 | 585,000 | 567,000 | 574,000 | 969 |
| 2013/10/02 | 595,000 | 598,000 | 561,000 | 568,000 | 2,087 |
| 2013/10/01 | 615,000 | 623,000 | 598,000 | 601,000 | 1,870 |
| 2013/09/30 | 619,000 | 626,000 | 612,000 | 624,000 | 1,470 |
| 2013/09/27 | 620,000 | 628,000 | 616,000 | 622,000 | 1,206 |
| 2013/09/26 | 612,000 | 620,000 | 598,000 | 620,000 | 1,582 |
| 2013/09/25 | 595,000 | 613,000 | 591,000 | 612,000 | 1,631 |
| 2013/09/24 | 587,000 | 595,000 | 582,000 | 595,000 | 1,079 |
| 2013/09/20 | 597,000 | 597,000 | 582,000 | 590,000 | 1,093 |
| 2013/09/19 | 577,000 | 595,000 | 575,000 | 595,000 | 1,701 |
| 2013/09/18 | 568,000 | 574,000 | 563,000 | 574,000 | 877 |
| 2013/09/17 | 566,000 | 570,000 | 560,000 | 568,000 | 1,585 |
| 2013/09/13 | 546,000 | 561,000 | 546,000 | 561,000 | 1,401 |
| 2013/09/12 | 554,000 | 555,000 | 542,000 | 555,000 | 1,550 |
| 2013/09/11 | 545,000 | 553,000 | 540,000 | 550,000 | 1,519 |
| 2013/09/10 | 525,000 | 538,000 | 523,000 | 534,000 | 1,632 |
| 2013/09/09 | 524,000 | 526,000 | 518,000 | 520,000 | 1,988 |
| 2013/09/06 | 512,000 | 513,000 | 505,000 | 505,000 | 730 |
| 2013/09/05 | 513,000 | 516,000 | 508,000 | 509,000 | 905 |
| 2013/09/04 | 506,000 | 512,000 | 505,000 | 512,000 | 812 |
| 2013/09/03 | 501,000 | 508,000 | 500,000 | 508,000 | 1,790 |
| 2013/09/02 | 501,000 | 504,000 | 499,500 | 503,000 | 684 |
| 2013/08/30 | 501,000 | 503,000 | 497,000 | 501,000 | 836 |
| 2013/08/29 | 502,000 | 504,000 | 499,000 | 499,500 | 652 |
| 2013/08/28 | 500,000 | 506,000 | 499,000 | 506,000 | 807 |
| 2013/08/27 | 505,000 | 507,000 | 501,000 | 504,000 | 904 |
| 2013/08/26 | 505,000 | 510,000 | 505,000 | 509,000 | 669 |
| 2013/08/23 | 506,000 | 507,000 | 502,000 | 505,000 | 700 |
| 2013/08/22 | 506,000 | 507,000 | 501,000 | 504,000 | 612 |
| 2013/08/21 | 510,000 | 512,000 | 504,000 | 509,000 | 771 |
| 2013/08/20 | 513,000 | 517,000 | 509,000 | 513,000 | 1,188 |
| 2013/08/19 | 512,000 | 514,000 | 509,000 | 513,000 | 782 |
| 2013/08/16 | 514,000 | 515,000 | 507,000 | 507,000 | 1,655 |
| 2013/08/15 | 510,000 | 524,000 | 509,000 | 524,000 | 2,007 |
| 2013/08/14 | 509,000 | 511,000 | 504,000 | 509,000 | 1,898 |
| 2013/08/13 | 502,000 | 506,000 | 500,000 | 506,000 | 4,550 |
| 2013/08/12 | 501,000 | 503,000 | 497,000 | 499,000 | 3,752 |
| 2013/08/09 | 502,000 | 504,000 | 499,000 | 502,000 | 1,707 |
| 2013/08/08 | 499,500 | 507,000 | 499,500 | 499,500 | 1,797 |
| 2013/08/07 | 504,000 | 504,000 | 500,000 | 500,000 | 1,864 |
| 2013/08/06 | 507,000 | 511,000 | 503,000 | 503,000 | 4,694 |
| 2013/08/05 | 510,000 | 511,000 | 504,000 | 506,000 | 3,338 |
| 2013/08/02 | 531,000 | 531,000 | 514,000 | 515,000 | 1,097 |
| 2013/08/01 | 510,000 | 522,000 | 510,000 | 519,000 | 1,191 |
| 2013/07/31 | 509,000 | 514,000 | 503,000 | 510,000 | 978 |
| 2013/07/30 | 525,000 | 527,000 | 509,000 | 509,000 | 1,685 |
| 2013/07/29 | 536,000 | 544,000 | 525,000 | 531,000 | 2,187 |
| 2013/07/26 | 578,000 | 578,000 | 566,000 | 567,000 | 1,021 |
| 2013/07/25 | 579,000 | 580,000 | 575,000 | 577,000 | 603 |
| 2013/07/24 | 573,000 | 577,000 | 573,000 | 573,000 | 609 |
| 2013/07/23 | 574,000 | 577,000 | 572,000 | 573,000 | 612 |
| 2013/07/22 | 576,000 | 580,000 | 573,000 | 573,000 | 645 |
| 2013/07/19 | 581,000 | 581,000 | 572,000 | 573,000 | 548 |
| 2013/07/18 | 582,000 | 582,000 | 576,000 | 580,000 | 387 |
| 2013/07/17 | 580,000 | 580,000 | 573,000 | 575,000 | 338 |
| 2013/07/16 | 584,000 | 590,000 | 579,000 | 580,000 | 450 |
| 2013/07/12 | 575,000 | 585,000 | 575,000 | 584,000 | 757 |
| 2013/07/11 | 566,000 | 575,000 | 566,000 | 575,000 | 466 |
| 2013/07/10 | 565,000 | 566,000 | 559,000 | 565,000 | 492 |
| 2013/07/09 | 567,000 | 573,000 | 566,000 | 569,000 | 460 |
| 2013/07/08 | 578,000 | 578,000 | 569,000 | 569,000 | 659 |
| 2013/07/05 | 574,000 | 578,000 | 571,000 | 576,000 | 541 |
| 2013/07/04 | 571,000 | 575,000 | 569,000 | 574,000 | 401 |
| 2013/07/03 | 575,000 | 575,000 | 566,000 | 573,000 | 695 |
| 2013/07/02 | 580,000 | 580,000 | 571,000 | 576,000 | 708 |
| 2013/07/01 | 580,000 | 581,000 | 562,000 | 571,000 | 749 |
| 2013/06/28 | 555,000 | 578,000 | 554,000 | 577,000 | 857 |
| 2013/06/27 | 531,000 | 554,000 | 531,000 | 554,000 | 756 |
| 2013/06/26 | 529,000 | 533,000 | 518,000 | 530,000 | 553 |
| 2013/06/25 | 522,000 | 528,000 | 516,000 | 528,000 | 606 |
| 2013/06/24 | 522,000 | 528,000 | 514,000 | 526,000 | 469 |
| 2013/06/21 | 505,000 | 519,000 | 505,000 | 514,000 | 493 |
| 2013/06/20 | 527,000 | 527,000 | 508,000 | 510,000 | 607 |
| 2013/06/19 | 540,000 | 541,000 | 526,000 | 532,000 | 356 |
| 2013/06/18 | 525,000 | 534,000 | 524,000 | 534,000 | 424 |
| 2013/06/17 | 538,000 | 538,000 | 513,000 | 530,000 | 908 |
| 2013/06/14 | 507,000 | 535,000 | 507,000 | 531,000 | 1,165 |
| 2013/06/13 | 507,000 | 515,000 | 506,000 | 507,000 | 730 |
| 2013/06/12 | 515,000 | 522,000 | 504,000 | 518,000 | 971 |
| 2013/06/11 | 523,000 | 535,000 | 515,000 | 525,000 | 987 |
| 2013/06/10 | 544,000 | 545,000 | 519,000 | 521,000 | 1,310 |
| 2013/06/07 | 513,000 | 550,000 | 513,000 | 536,000 | 968 |
| 2013/06/06 | 540,000 | 549,000 | 521,000 | 521,000 | 975 |
| 2013/06/05 | 557,000 | 557,000 | 541,000 | 546,000 | 1,293 |
| 2013/06/04 | 563,000 | 567,000 | 537,000 | 558,000 | 2,879 |
| 2013/06/03 | 574,000 | 590,000 | 557,000 | 573,000 | 1,914 |
| 2013/05/31 | 587,000 | 594,000 | 574,000 | 593,000 | 1,249 |
| 2013/05/30 | 585,000 | 590,000 | 573,000 | 585,000 | 819 |
| 2013/05/29 | 578,000 | 599,000 | 565,000 | 592,000 | 1,270 |
| 2013/05/28 | 580,000 | 586,000 | 552,000 | 579,000 | 1,180 |
| 2013/05/27 | 543,000 | 576,000 | 540,000 | 576,000 | 1,014 |
| 2013/05/24 | 562,000 | 576,000 | 530,000 | 546,000 | 1,269 |
| 2013/05/23 | 567,000 | 578,000 | 551,000 | 556,000 | 1,646 |
| 2013/05/22 | 585,000 | 599,000 | 575,000 | 587,000 | 1,334 |
| 2013/05/21 | 604,000 | 604,000 | 583,000 | 593,000 | 1,558 |
| 2013/05/20 | 595,000 | 603,000 | 583,000 | 603,000 | 2,172 |
| 2013/05/17 | 548,000 | 575,000 | 546,000 | 573,000 | 2,082 |
| 2013/05/16 | 538,000 | 556,000 | 525,000 | 538,000 | 1,983 |
| 2013/05/15 | 542,000 | 544,000 | 524,000 | 534,000 | 1,803 |
| 2013/05/14 | 548,000 | 553,000 | 517,000 | 534,000 | 2,064 |
| 2013/05/13 | 555,000 | 560,000 | 545,000 | 556,000 | 1,344 |
| 2013/05/10 | 572,000 | 582,000 | 553,000 | 555,000 | 1,221 |
| 2013/05/09 | 602,000 | 603,000 | 563,000 | 569,000 | 1,592 |
| 2013/05/08 | 605,000 | 608,000 | 599,000 | 602,000 | 640 |
| 2013/05/07 | 612,000 | 616,000 | 603,000 | 603,000 | 623 |
| 2013/05/02 | 619,000 | 624,000 | 603,000 | 603,000 | 823 |
| 2013/05/01 | 616,000 | 625,000 | 615,000 | 622,000 | 385 |
| 2013/04/30 | 607,000 | 624,000 | 607,000 | 620,000 | 877 |
| 2013/04/26 | 628,000 | 630,000 | 611,000 | 611,000 | 1,211 |
| 2013/04/25 | 634,000 | 635,000 | 626,000 | 632,000 | 650 |
| 2013/04/24 | 642,000 | 643,000 | 629,000 | 635,000 | 949 |
| 2013/04/23 | 646,000 | 650,000 | 633,000 | 638,000 | 872 |
| 2013/04/22 | 655,000 | 660,000 | 641,000 | 642,000 | 934 |
| 2013/04/19 | 628,000 | 650,000 | 628,000 | 649,000 | 1,084 |
| 2013/04/18 | 631,000 | 645,000 | 624,000 | 624,000 | 1,541 |
| 2013/04/17 | 641,000 | 643,000 | 630,000 | 631,000 | 765 |
| 2013/04/16 | 633,000 | 649,000 | 629,000 | 634,000 | 1,104 |
| 2013/04/15 | 656,000 | 663,000 | 643,000 | 643,000 | 1,255 |
| 2013/04/12 | 649,000 | 673,000 | 648,000 | 666,000 | 961 |
| 2013/04/11 | 666,000 | 669,000 | 631,000 | 646,000 | 2,224 |
| 2013/04/10 | 670,000 | 683,000 | 663,000 | 665,000 | 1,577 |
| 2013/04/09 | 700,000 | 700,000 | 671,000 | 675,000 | 1,354 |
| 2013/04/08 | 707,000 | 710,000 | 685,000 | 697,000 | 1,512 |
| 2013/04/05 | 730,000 | 730,000 | 681,000 | 701,000 | 1,553 |
| 2013/04/04 | 633,000 | 680,000 | 630,000 | 668,000 | 1,051 |
| 2013/04/03 | 667,000 | 687,000 | 640,000 | 650,000 | 1,029 |
| 2013/04/02 | 626,000 | 680,000 | 622,000 | 667,000 | 1,760 |
| 2013/04/01 | 707,000 | 707,000 | 661,000 | 663,000 | 872 |
| 2013/03/29 | 700,000 | 710,000 | 657,000 | 706,000 | 1,598 |
| 2013/03/28 | 744,000 | 744,000 | 703,000 | 711,000 | 2,048 |
| 2013/03/27 | 707,000 | 745,000 | 707,000 | 744,000 | 1,381 |
| 2013/03/26 | 679,000 | 710,000 | 670,000 | 702,000 | 1,806 |
| 2013/03/25 | 642,000 | 674,000 | 642,000 | 669,000 | 1,101 |
| 2013/03/22 | 613,000 | 633,000 | 608,000 | 632,000 | 787 |
| 2013/03/21 | 596,000 | 614,000 | 596,000 | 613,000 | 1,156 |
| 2013/03/19 | 610,000 | 620,000 | 595,000 | 605,000 | 1,261 |
| 2013/03/18 | 625,000 | 627,000 | 597,000 | 605,000 | 2,017 |
| 2013/03/15 | 607,000 | 628,000 | 602,000 | 625,000 | 1,350 |
| 2013/03/14 | 585,000 | 597,000 | 584,000 | 597,000 | 576 |
| 2013/03/13 | 571,000 | 581,000 | 569,000 | 578,000 | 368 |
| 2013/03/12 | 564,000 | 572,000 | 560,000 | 566,000 | 692 |
| 2013/03/11 | 548,000 | 564,000 | 547,000 | 559,000 | 536 |
| 2013/03/08 | 550,000 | 562,000 | 541,000 | 542,000 | 1,074 |
| 2013/03/07 | 561,000 | 561,000 | 552,000 | 560,000 | 586 |
| 2013/03/06 | 562,000 | 562,000 | 552,000 | 553,000 | 692 |
| 2013/03/05 | 558,000 | 564,000 | 545,000 | 552,000 | 1,412 |
| 2013/03/04 | 539,000 | 558,000 | 538,000 | 558,000 | 2,164 |
| 2013/03/01 | 522,000 | 532,000 | 519,000 | 527,000 | 1,560 |
| 2013/02/28 | 523,000 | 526,000 | 521,000 | 522,000 | 595 |
| 2013/02/27 | 519,000 | 527,000 | 504,000 | 527,000 | 1,156 |
| 2013/02/26 | 499,000 | 507,000 | 498,000 | 507,000 | 666 |
| 2013/02/25 | 499,000 | 505,000 | 499,000 | 501,000 | 724 |
| 2013/02/22 | 489,000 | 497,500 | 489,000 | 494,000 | 896 |
| 2013/02/21 | 502,000 | 502,000 | 488,500 | 492,000 | 2,638 |
| 2013/02/20 | 506,000 | 507,000 | 501,000 | 504,000 | 616 |
| 2013/02/19 | 502,000 | 504,000 | 501,000 | 503,000 | 304 |
| 2013/02/18 | 509,000 | 510,000 | 499,000 | 502,000 | 688 |
| 2013/02/15 | 509,000 | 509,000 | 501,000 | 505,000 | 251 |
| 2013/02/14 | 511,000 | 512,000 | 506,000 | 508,000 | 318 |
| 2013/02/13 | 515,000 | 515,000 | 497,000 | 506,000 | 820 |
| 2013/02/12 | 521,000 | 524,000 | 516,000 | 518,000 | 143 |
| 2013/02/08 | 518,000 | 518,000 | 514,000 | 517,000 | 213 |
| 2013/02/07 | 518,000 | 519,000 | 514,000 | 518,000 | 334 |
| 2013/02/06 | 517,000 | 520,000 | 511,000 | 518,000 | 506 |
| 2013/02/05 | 506,000 | 514,000 | 501,000 | 507,000 | 431 |
| 2013/02/04 | 519,000 | 519,000 | 510,000 | 515,000 | 806 |
| 2013/02/01 | 520,000 | 528,000 | 506,000 | 519,000 | 1,132 |
| 2013/01/31 | 505,000 | 522,000 | 500,000 | 518,000 | 1,271 |
| 2013/01/30 | 492,000 | 507,000 | 492,000 | 501,000 | 1,246 |
| 2013/01/29 | 473,000 | 499,000 | 472,000 | 492,500 | 1,616 |
| 2013/01/28 | 484,500 | 484,500 | 479,000 | 481,000 | 1,062 |
| 2013/01/25 | 480,000 | 480,500 | 477,500 | 477,500 | 547 |
| 2013/01/24 | 468,500 | 477,500 | 468,500 | 477,500 | 536 |
| 2013/01/23 | 482,000 | 482,500 | 472,500 | 473,000 | 664 |
| 2013/01/22 | 477,500 | 482,000 | 477,500 | 480,000 | 561 |
| 2013/01/21 | 479,000 | 481,000 | 478,500 | 480,000 | 408 |
| 2013/01/18 | 479,000 | 480,000 | 477,000 | 480,000 | 561 |
| 2013/01/17 | 480,000 | 480,500 | 474,000 | 474,500 | 788 |
| 2013/01/16 | 480,000 | 480,500 | 477,000 | 479,500 | 622 |
| 2013/01/15 | 479,000 | 481,000 | 478,000 | 479,000 | 618 |
| 2013/01/11 | 480,000 | 481,500 | 476,500 | 480,000 | 573 |
| 2013/01/10 | 479,000 | 481,500 | 478,000 | 479,500 | 520 |
| 2013/01/09 | 474,000 | 480,500 | 472,000 | 477,000 | 610 |
| 2013/01/08 | 484,000 | 484,000 | 476,000 | 476,500 | 525 |
| 2013/01/07 | 488,000 | 488,500 | 483,000 | 485,500 | 587 |
| 2013/01/04 | 479,500 | 488,500 | 479,500 | 483,500 | 619 |