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 |
|---|---|---|---|---|---|
| 2014/12/30 | 163,400 | 165,000 | 163,000 | 163,600 | 2,583 |
| 2014/12/29 | 162,300 | 163,600 | 161,100 | 162,700 | 2,570 |
| 2014/12/26 | 160,900 | 162,900 | 160,200 | 162,300 | 1,819 |
| 2014/12/25 | 159,200 | 160,300 | 158,700 | 159,400 | 2,218 |
| 2014/12/24 | 161,500 | 161,700 | 158,200 | 160,500 | 2,872 |
| 2014/12/22 | 159,900 | 159,900 | 157,300 | 159,900 | 3,518 |
| 2014/12/19 | 154,500 | 158,900 | 153,400 | 157,700 | 3,885 |
| 2014/12/18 | 153,800 | 155,300 | 152,100 | 152,500 | 3,329 |
| 2014/12/17 | 152,000 | 155,300 | 152,000 | 153,400 | 1,761 |
| 2014/12/16 | 155,000 | 155,500 | 152,100 | 152,800 | 4,795 |
| 2014/12/15 | 157,000 | 157,000 | 154,500 | 154,500 | 2,806 |
| 2014/12/12 | 156,800 | 159,100 | 156,000 | 156,000 | 4,279 |
| 2014/12/11 | 155,200 | 158,900 | 155,100 | 158,900 | 2,689 |
| 2014/12/10 | 156,200 | 157,800 | 155,600 | 156,300 | 3,136 |
| 2014/12/09 | 156,500 | 158,500 | 156,500 | 157,600 | 1,985 |
| 2014/12/08 | 158,300 | 159,500 | 156,400 | 156,500 | 2,065 |
| 2014/12/05 | 157,300 | 160,000 | 157,300 | 158,000 | 2,073 |
| 2014/12/04 | 161,000 | 161,000 | 158,000 | 158,000 | 3,050 |
| 2014/12/03 | 164,200 | 164,200 | 160,900 | 160,900 | 3,773 |
| 2014/12/02 | 162,200 | 163,600 | 161,000 | 162,500 | 2,825 |
| 2014/12/01 | 159,600 | 163,700 | 159,600 | 161,000 | 3,575 |
| 2014/11/28 | 155,800 | 160,700 | 155,700 | 159,800 | 3,242 |
| 2014/11/27 | 157,800 | 159,200 | 156,500 | 157,600 | 2,064 |
| 2014/11/26 | 155,800 | 158,100 | 155,800 | 156,600 | 1,658 |
| 2014/11/25 | 154,400 | 157,000 | 154,400 | 157,000 | 1,986 |
| 2014/11/21 | 154,500 | 155,200 | 153,000 | 153,300 | 2,484 |
| 2014/11/20 | 154,800 | 156,500 | 154,400 | 154,500 | 2,563 |
| 2014/11/19 | 153,100 | 154,500 | 150,600 | 154,300 | 1,907 |
| 2014/11/18 | 152,400 | 153,500 | 151,200 | 152,200 | 2,674 |
| 2014/11/17 | 153,300 | 153,800 | 150,600 | 152,300 | 2,180 |
| 2014/11/14 | 152,800 | 154,100 | 151,600 | 153,600 | 2,274 |
| 2014/11/13 | 150,000 | 152,300 | 150,000 | 151,200 | 2,031 |
| 2014/11/12 | 149,000 | 151,200 | 147,700 | 151,100 | 3,592 |
| 2014/11/11 | 149,400 | 150,400 | 148,600 | 148,700 | 2,705 |
| 2014/11/10 | 147,800 | 149,300 | 146,800 | 149,300 | 3,154 |
| 2014/11/07 | 148,800 | 149,000 | 146,800 | 147,400 | 3,594 |
| 2014/11/06 | 152,500 | 152,500 | 146,600 | 146,600 | 7,148 |
| 2014/11/05 | 152,000 | 152,600 | 149,700 | 152,500 | 4,452 |
| 2014/11/04 | 155,400 | 159,700 | 154,400 | 154,500 | 6,701 |
| 2014/10/31 | 145,600 | 157,200 | 145,500 | 154,500 | 6,110 |
| 2014/10/30 | 145,300 | 146,600 | 144,800 | 146,600 | 1,878 |
| 2014/10/29 | 144,900 | 146,100 | 144,900 | 145,900 | 1,978 |
| 2014/10/28 | 143,600 | 145,500 | 143,600 | 144,200 | 2,888 |
| 2014/10/27 | 142,800 | 144,900 | 142,700 | 144,300 | 2,394 |
| 2014/10/24 | 145,700 | 146,000 | 142,700 | 142,700 | 5,083 |
| 2014/10/23 | 143,900 | 146,600 | 143,700 | 145,900 | 3,912 |
| 2014/10/22 | 145,200 | 146,000 | 143,800 | 144,600 | 2,202 |
| 2014/10/21 | 144,300 | 144,800 | 143,200 | 143,700 | 1,680 |
| 2014/10/20 | 143,300 | 145,300 | 143,200 | 145,100 | 2,395 |
| 2014/10/17 | 144,300 | 145,100 | 141,500 | 141,900 | 3,486 |
| 2014/10/16 | 142,900 | 145,800 | 142,900 | 144,800 | 4,374 |
| 2014/10/15 | 143,400 | 145,000 | 143,000 | 144,100 | 2,568 |
| 2014/10/14 | 142,700 | 144,600 | 142,000 | 143,400 | 5,563 |
| 2014/10/10 | 143,700 | 144,900 | 143,000 | 144,200 | 3,887 |
| 2014/10/09 | 145,000 | 146,600 | 144,200 | 144,400 | 2,811 |
| 2014/10/08 | 142,200 | 146,600 | 142,200 | 146,000 | 10,025 |
| 2014/10/07 | 143,500 | 145,400 | 143,000 | 144,100 | 5,234 |
| 2014/10/06 | 142,800 | 143,900 | 142,700 | 143,500 | 3,792 |
| 2014/10/03 | 142,800 | 144,400 | 140,100 | 142,000 | 6,752 |
| 2014/10/02 | 144,400 | 144,500 | 142,900 | 143,400 | 3,399 |
| 2014/10/01 | 145,500 | 145,900 | 144,100 | 144,900 | 3,201 |
| 2014/09/30 | 144,600 | 146,000 | 143,600 | 144,600 | 5,523 |
| 2014/09/29 | 145,800 | 146,500 | 144,900 | 146,300 | 2,208 |
| 2014/09/26 | 144,300 | 146,100 | 143,500 | 145,600 | 2,354 |
| 2014/09/25 | 143,800 | 145,000 | 143,500 | 144,300 | 2,297 |
| 2014/09/24 | 142,600 | 143,800 | 142,500 | 142,500 | 3,453 |
| 2014/09/22 | 141,800 | 144,000 | 141,700 | 142,800 | 4,961 |
| 2014/09/19 | 144,200 | 145,000 | 142,200 | 142,200 | 4,131 |
| 2014/09/18 | 145,900 | 145,900 | 144,600 | 145,000 | 2,391 |
| 2014/09/17 | 147,500 | 147,900 | 144,700 | 145,500 | 6,073 |
| 2014/09/16 | 145,700 | 148,300 | 145,500 | 148,100 | 6,107 |
| 2014/09/12 | 146,400 | 146,400 | 144,800 | 144,900 | 2,039 |
| 2014/09/11 | 145,900 | 146,300 | 144,700 | 145,900 | 2,522 |
| 2014/09/10 | 144,200 | 145,800 | 143,700 | 145,800 | 2,826 |
| 2014/09/09 | 143,800 | 144,500 | 143,500 | 144,200 | 1,617 |
| 2014/09/08 | 144,200 | 144,600 | 143,400 | 143,900 | 3,008 |
| 2014/09/05 | 144,000 | 144,500 | 143,600 | 144,000 | 2,829 |
| 2014/09/04 | 144,300 | 144,800 | 144,200 | 144,500 | 2,349 |
| 2014/09/03 | 143,600 | 144,800 | 143,200 | 144,300 | 2,574 |
| 2014/09/02 | 143,300 | 144,200 | 143,100 | 143,600 | 1,792 |
| 2014/09/01 | 144,000 | 144,000 | 143,100 | 143,600 | 1,226 |
| 2014/08/29 | 143,800 | 144,200 | 142,500 | 144,000 | 1,921 |
| 2014/08/28 | 144,000 | 144,100 | 143,400 | 144,100 | 1,457 |
| 2014/08/27 | 142,100 | 144,100 | 142,100 | 144,100 | 1,489 |
| 2014/08/26 | 143,500 | 143,800 | 143,200 | 143,600 | 1,726 |
| 2014/08/25 | 143,200 | 143,800 | 142,900 | 143,500 | 1,645 |
| 2014/08/22 | 143,700 | 143,900 | 143,300 | 143,800 | 2,141 |
| 2014/08/21 | 142,200 | 143,800 | 142,100 | 143,700 | 1,777 |
| 2014/08/20 | 141,900 | 143,100 | 141,900 | 143,000 | 1,228 |
| 2014/08/19 | 142,600 | 143,600 | 142,600 | 143,000 | 1,813 |
| 2014/08/18 | 143,300 | 144,000 | 143,200 | 143,900 | 2,309 |
| 2014/08/15 | 142,600 | 143,300 | 142,500 | 142,800 | 2,224 |
| 2014/08/14 | 142,100 | 142,600 | 141,900 | 142,500 | 1,623 |
| 2014/08/13 | 141,400 | 142,300 | 140,600 | 141,800 | 2,762 |
| 2014/08/12 | 141,500 | 142,400 | 140,100 | 140,800 | 3,167 |
| 2014/08/11 | 138,300 | 141,400 | 138,200 | 140,400 | 2,713 |
| 2014/08/08 | 139,200 | 139,400 | 137,200 | 138,200 | 2,786 |
| 2014/08/07 | 141,600 | 141,900 | 139,000 | 140,200 | 2,683 |
| 2014/08/06 | 140,800 | 142,100 | 140,700 | 141,700 | 3,887 |
| 2014/08/05 | 141,000 | 141,300 | 140,100 | 140,600 | 2,563 |
| 2014/08/04 | 140,000 | 140,900 | 139,800 | 140,100 | 939 |
| 2014/08/01 | 140,000 | 140,700 | 139,500 | 140,000 | 2,264 |
| 2014/07/31 | 141,800 | 142,100 | 140,100 | 140,100 | 2,450 |
| 2014/07/30 | 140,400 | 141,600 | 140,400 | 141,100 | 2,114 |
| 2014/07/29 | 140,100 | 140,900 | 140,000 | 140,100 | 4,023 |
| 2014/07/28 | 143,700 | 144,300 | 142,800 | 143,000 | 5,630 |
| 2014/07/25 | 144,100 | 146,200 | 144,100 | 144,700 | 4,189 |
| 2014/07/24 | 143,700 | 144,800 | 143,700 | 144,700 | 3,118 |
| 2014/07/23 | 144,000 | 145,000 | 143,700 | 144,300 | 2,555 |
| 2014/07/22 | 144,300 | 144,700 | 143,600 | 144,400 | 2,346 |
| 2014/07/18 | 143,500 | 144,100 | 142,400 | 144,100 | 2,842 |
| 2014/07/17 | 142,600 | 143,600 | 142,000 | 143,500 | 3,442 |
| 2014/07/16 | 141,400 | 142,500 | 141,200 | 142,400 | 3,967 |
| 2014/07/15 | 141,400 | 143,100 | 141,200 | 142,400 | 3,672 |
| 2014/07/14 | 141,800 | 142,000 | 140,800 | 141,300 | 3,407 |
| 2014/07/11 | 141,000 | 142,000 | 140,700 | 142,000 | 5,705 |
| 2014/07/10 | 142,600 | 143,700 | 141,200 | 141,700 | 5,827 |
| 2014/07/09 | 142,800 | 143,900 | 142,200 | 143,000 | 4,860 |
| 2014/07/08 | 142,000 | 143,300 | 141,600 | 143,100 | 5,032 |
| 2014/07/07 | 142,100 | 142,600 | 141,200 | 142,500 | 3,120 |
| 2014/07/04 | 142,000 | 142,500 | 140,700 | 141,200 | 3,701 |
| 2014/07/03 | 141,500 | 142,300 | 140,600 | 141,800 | 4,757 |
| 2014/07/02 | 141,900 | 143,000 | 141,300 | 141,300 | 3,485 |
| 2014/07/01 | 142,000 | 142,500 | 141,000 | 141,300 | 3,613 |
| 2014/06/30 | 142,900 | 142,900 | 140,700 | 141,300 | 4,192 |
| 2014/06/27 | 142,800 | 143,700 | 141,700 | 142,600 | 4,251 |
| 2014/06/26 | 142,300 | 143,100 | 141,700 | 141,900 | 3,364 |
| 2014/06/25 | 144,000 | 144,000 | 141,700 | 142,500 | 2,529 |
| 2014/06/24 | 141,500 | 143,300 | 141,500 | 141,900 | 2,521 |
| 2014/06/23 | 146,000 | 146,600 | 142,100 | 142,800 | 2,763 |
| 2014/06/20 | 143,700 | 146,800 | 143,500 | 146,800 | 4,165 |
| 2014/06/19 | 142,700 | 144,900 | 142,600 | 144,300 | 3,012 |
| 2014/06/18 | 142,000 | 142,600 | 141,100 | 142,600 | 1,995 |
| 2014/06/17 | 140,200 | 141,400 | 140,200 | 141,400 | 1,089 |
| 2014/06/16 | 141,300 | 142,100 | 140,100 | 140,600 | 1,757 |
| 2014/06/13 | 139,100 | 141,600 | 137,900 | 141,400 | 2,328 |
| 2014/06/12 | 139,100 | 139,700 | 138,100 | 138,900 | 1,598 |
| 2014/06/11 | 138,200 | 139,100 | 137,900 | 139,000 | 2,111 |
| 2014/06/10 | 140,900 | 140,900 | 137,300 | 137,500 | 3,535 |
| 2014/06/09 | 138,900 | 140,700 | 138,800 | 140,000 | 2,033 |
| 2014/06/06 | 137,000 | 139,600 | 136,400 | 138,900 | 2,942 |
| 2014/06/05 | 137,600 | 138,600 | 136,000 | 136,900 | 2,647 |
| 2014/06/04 | 138,700 | 139,400 | 136,600 | 137,400 | 3,172 |
| 2014/06/03 | 138,400 | 140,000 | 138,300 | 138,700 | 2,457 |
| 2014/06/02 | 139,900 | 140,800 | 138,400 | 138,600 | 1,956 |
| 2014/05/30 | 139,600 | 140,400 | 138,900 | 138,900 | 2,187 |
| 2014/05/29 | 138,700 | 139,900 | 138,200 | 139,300 | 1,810 |
| 2014/05/28 | 139,000 | 140,300 | 138,900 | 139,200 | 2,866 |
| 2014/05/27 | 136,700 | 139,900 | 136,700 | 139,700 | 2,277 |
| 2014/05/26 | 136,600 | 137,400 | 136,000 | 136,700 | 1,400 |
| 2014/05/23 | 136,200 | 137,300 | 135,900 | 136,500 | 1,429 |
| 2014/05/22 | 135,300 | 136,700 | 134,600 | 136,700 | 1,955 |
| 2014/05/21 | 135,800 | 136,700 | 135,300 | 135,500 | 1,724 |
| 2014/05/20 | 133,400 | 136,300 | 132,300 | 136,300 | 2,171 |
| 2014/05/19 | 135,100 | 135,100 | 133,100 | 133,400 | 1,170 |
| 2014/05/16 | 135,900 | 135,900 | 133,500 | 134,800 | 1,894 |
| 2014/05/15 | 134,600 | 135,700 | 134,000 | 135,100 | 2,433 |
| 2014/05/14 | 133,900 | 134,900 | 133,200 | 134,500 | 1,856 |
| 2014/05/13 | 132,100 | 134,200 | 132,100 | 133,100 | 3,368 |
| 2014/05/12 | 130,400 | 133,000 | 130,400 | 132,100 | 4,477 |
| 2014/05/09 | 129,800 | 130,500 | 128,700 | 128,700 | 4,457 |
| 2014/05/08 | 132,000 | 132,000 | 129,700 | 130,400 | 2,285 |
| 2014/05/07 | 132,000 | 132,500 | 130,900 | 131,800 | 1,859 |
| 2014/05/02 | 130,700 | 133,400 | 130,700 | 132,300 | 2,945 |
| 2014/05/01 | 131,000 | 133,300 | 130,100 | 131,200 | 3,783 |
| 2014/04/30 | 130,900 | 131,500 | 130,300 | 130,600 | 2,158 |
| 2014/04/28 | 130,100 | 130,900 | 129,500 | 130,900 | 2,207 |
| 2014/04/25 | 129,000 | 130,800 | 129,000 | 130,800 | 2,280 |
| 2014/04/24 | 129,400 | 129,500 | 128,100 | 129,400 | 2,145 |
| 2014/04/23 | 128,700 | 129,500 | 128,000 | 129,400 | 2,026 |
| 2014/04/22 | 129,400 | 129,600 | 127,200 | 128,700 | 1,971 |
| 2014/04/21 | 126,300 | 129,800 | 126,300 | 128,700 | 1,965 |
| 2014/04/18 | 127,900 | 129,800 | 127,600 | 129,300 | 2,088 |
| 2014/04/17 | 127,700 | 128,000 | 127,000 | 127,400 | 3,266 |
| 2014/04/16 | 125,700 | 127,400 | 125,100 | 125,100 | 2,976 |
| 2014/04/15 | 127,000 | 127,000 | 125,500 | 125,500 | 2,665 |
| 2014/04/14 | 124,200 | 126,800 | 123,100 | 126,600 | 2,318 |
| 2014/04/11 | 123,600 | 125,200 | 123,100 | 124,200 | 2,561 |
| 2014/04/10 | 123,300 | 125,800 | 123,300 | 124,100 | 1,949 |
| 2014/04/09 | 124,400 | 124,700 | 122,100 | 122,900 | 1,403 |
| 2014/04/08 | 125,000 | 125,600 | 124,000 | 125,200 | 2,506 |
| 2014/04/07 | 125,900 | 126,900 | 125,100 | 125,800 | 2,113 |
| 2014/04/04 | 125,500 | 126,300 | 124,400 | 124,700 | 2,160 |
| 2014/04/03 | 127,200 | 127,900 | 126,200 | 126,200 | 2,057 |
| 2014/04/02 | 126,900 | 127,900 | 126,100 | 127,100 | 2,064 |
| 2014/04/01 | 125,900 | 127,000 | 124,800 | 126,700 | 2,520 |
| 2014/03/31 | 123,500 | 126,000 | 123,300 | 124,900 | 2,357 |
| 2014/03/28 | 124,300 | 125,600 | 123,200 | 125,600 | 2,953 |
| 2014/03/27 | 122,600 | 125,200 | 122,000 | 124,300 | 1,792 |
| 2014/03/26 | 121,200 | 123,400 | 121,200 | 121,800 | 1,858 |
| 2014/03/25 | 119,800 | 123,900 | 119,800 | 121,200 | 2,072 |
| 2014/03/24 | 118,500 | 120,600 | 118,400 | 119,600 | 1,940 |
| 2014/03/20 | 120,200 | 120,700 | 118,500 | 118,500 | 2,254 |
| 2014/03/19 | 121,000 | 122,100 | 120,000 | 120,200 | 1,800 |
| 2014/03/18 | 121,800 | 122,500 | 120,800 | 121,800 | 891 |
| 2014/03/17 | 120,400 | 122,100 | 120,400 | 121,300 | 765 |
| 2014/03/14 | 120,100 | 122,800 | 120,100 | 121,000 | 1,785 |
| 2014/03/13 | 123,700 | 123,800 | 122,000 | 122,000 | 1,865 |
| 2014/03/12 | 123,500 | 124,300 | 122,700 | 122,700 | 904 |
| 2014/03/11 | 123,900 | 124,600 | 123,600 | 124,000 | 1,697 |
| 2014/03/10 | 123,900 | 124,800 | 122,400 | 124,600 | 1,672 |
| 2014/03/07 | 123,400 | 125,100 | 122,900 | 125,000 | 1,718 |
| 2014/03/06 | 123,900 | 124,500 | 123,100 | 123,400 | 1,466 |
| 2014/03/05 | 125,000 | 125,000 | 123,200 | 124,200 | 1,836 |
| 2014/03/04 | 124,300 | 125,700 | 123,100 | 125,000 | 2,201 |
| 2014/03/03 | 124,100 | 125,600 | 123,800 | 125,600 | 2,069 |
| 2014/02/28 | 123,200 | 124,500 | 123,000 | 124,400 | 1,668 |
| 2014/02/27 | 124,100 | 124,400 | 122,800 | 124,200 | 1,436 |
| 2014/02/26 | 123,200 | 124,200 | 122,700 | 124,100 | 1,871 |
| 2014/02/25 | 122,500 | 123,200 | 121,000 | 123,200 | 1,090 |
| 2014/02/24 | 123,200 | 123,800 | 121,200 | 121,800 | 1,746 |
| 2014/02/21 | 121,200 | 123,400 | 121,100 | 123,300 | 1,270 |
| 2014/02/20 | 122,000 | 122,200 | 120,000 | 121,800 | 2,137 |
| 2014/02/19 | 122,000 | 122,600 | 121,600 | 122,000 | 1,398 |
| 2014/02/18 | 122,000 | 122,000 | 120,600 | 121,200 | 1,511 |
| 2014/02/17 | 120,300 | 121,800 | 119,600 | 121,200 | 1,547 |
| 2014/02/14 | 120,600 | 121,000 | 117,700 | 119,100 | 1,900 |
| 2014/02/13 | 119,500 | 120,900 | 119,300 | 119,500 | 1,227 |
| 2014/02/12 | 120,100 | 122,000 | 119,600 | 119,900 | 1,777 |
| 2014/02/10 | 121,100 | 121,200 | 118,800 | 120,100 | 1,637 |
| 2014/02/07 | 119,300 | 121,600 | 118,300 | 121,100 | 2,275 |
| 2014/02/06 | 118,400 | 118,800 | 116,700 | 118,200 | 1,621 |
| 2014/02/05 | 118,200 | 118,800 | 115,700 | 116,200 | 1,938 |
| 2014/02/04 | 116,200 | 117,700 | 115,400 | 115,900 | 6,070 |
| 2014/02/03 | 122,900 | 122,900 | 119,200 | 119,200 | 5,397 |
| 2014/01/31 | 124,800 | 125,700 | 122,200 | 123,300 | 5,066 |
| 2014/01/30 | 124,100 | 126,000 | 123,900 | 124,800 | 3,438 |
| 2014/01/29 | 123,700 | 127,100 | 122,000 | 127,100 | 3,700 |
| 2014/01/29 | 1 -> 5.00 分割 | ||||
| 2014/01/28 | 630,000 | 631,000 | 622,000 | 628,000 | 1,335 |
| 2014/01/27 | 623,000 | 628,000 | 618,000 | 628,000 | 860 |
| 2014/01/24 | 632,000 | 633,000 | 623,000 | 629,000 | 781 |
| 2014/01/23 | 638,000 | 640,000 | 632,000 | 634,000 | 553 |
| 2014/01/22 | 639,000 | 645,000 | 633,000 | 640,000 | 843 |
| 2014/01/21 | 644,000 | 646,000 | 639,000 | 642,000 | 866 |
| 2014/01/20 | 638,000 | 649,000 | 636,000 | 649,000 | 800 |
| 2014/01/17 | 643,000 | 647,000 | 636,000 | 643,000 | 1,085 |
| 2014/01/16 | 630,000 | 634,000 | 626,000 | 632,000 | 363 |
| 2014/01/15 | 622,000 | 630,000 | 621,000 | 628,000 | 380 |
| 2014/01/14 | 621,000 | 625,000 | 619,000 | 620,000 | 643 |
| 2014/01/10 | 625,000 | 630,000 | 622,000 | 629,000 | 628 |
| 2014/01/09 | 630,000 | 631,000 | 619,000 | 623,000 | 809 |
| 2014/01/08 | 639,000 | 644,000 | 626,000 | 629,000 | 1,022 |
| 2014/01/07 | 642,000 | 644,000 | 638,000 | 639,000 | 730 |
| 2014/01/06 | 645,000 | 650,000 | 634,000 | 650,000 | 718 |