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 |
|---|---|---|---|---|---|
| 2015/12/30 | 153,000 | 153,500 | 152,000 | 152,500 | 1,732 |
| 2015/12/29 | 151,600 | 153,400 | 151,600 | 153,400 | 896 |
| 2015/12/28 | 152,600 | 153,000 | 151,600 | 152,800 | 892 |
| 2015/12/25 | 151,000 | 152,800 | 150,900 | 152,800 | 1,879 |
| 2015/12/24 | 150,100 | 151,600 | 150,000 | 150,400 | 1,381 |
| 2015/12/22 | 153,000 | 153,300 | 151,500 | 151,600 | 1,510 |
| 2015/12/21 | 152,300 | 153,700 | 150,300 | 152,300 | 2,137 |
| 2015/12/18 | 148,500 | 153,400 | 146,500 | 152,300 | 3,471 |
| 2015/12/17 | 148,700 | 150,500 | 148,600 | 149,600 | 2,007 |
| 2015/12/16 | 146,000 | 148,600 | 145,900 | 148,500 | 1,058 |
| 2015/12/15 | 147,400 | 148,600 | 144,400 | 145,400 | 2,118 |
| 2015/12/14 | 145,300 | 147,600 | 145,300 | 147,400 | 1,166 |
| 2015/12/11 | 149,900 | 149,900 | 146,900 | 147,600 | 1,195 |
| 2015/12/10 | 146,400 | 148,100 | 146,000 | 147,600 | 1,275 |
| 2015/12/09 | 148,000 | 149,200 | 147,400 | 148,300 | 1,252 |
| 2015/12/08 | 147,200 | 149,500 | 147,200 | 149,000 | 1,682 |
| 2015/12/07 | 148,600 | 149,400 | 148,100 | 148,700 | 835 |
| 2015/12/04 | 147,500 | 149,600 | 147,500 | 149,000 | 1,087 |
| 2015/12/03 | 150,000 | 150,800 | 146,500 | 148,600 | 921 |
| 2015/12/02 | 151,000 | 152,700 | 149,200 | 149,900 | 1,996 |
| 2015/12/01 | 151,000 | 151,000 | 149,100 | 150,300 | 979 |
| 2015/11/30 | 148,900 | 151,300 | 148,900 | 149,800 | 1,154 |
| 2015/11/27 | 150,100 | 150,700 | 149,300 | 150,300 | 929 |
| 2015/11/26 | 150,400 | 151,400 | 149,500 | 150,200 | 1,588 |
| 2015/11/25 | 148,500 | 150,300 | 148,000 | 149,200 | 3,071 |
| 2015/11/24 | 148,000 | 148,500 | 147,500 | 148,000 | 1,469 |
| 2015/11/20 | 147,000 | 148,500 | 146,400 | 148,500 | 1,401 |
| 2015/11/19 | 148,300 | 148,700 | 147,400 | 148,500 | 1,358 |
| 2015/11/18 | 149,000 | 149,800 | 146,500 | 147,300 | 1,380 |
| 2015/11/17 | 147,300 | 150,300 | 146,800 | 148,600 | 2,287 |
| 2015/11/16 | 144,600 | 147,300 | 144,600 | 146,300 | 1,211 |
| 2015/11/13 | 145,200 | 146,800 | 144,300 | 146,800 | 1,086 |
| 2015/11/12 | 145,900 | 146,800 | 145,600 | 146,500 | 772 |
| 2015/11/11 | 145,300 | 146,900 | 145,200 | 146,100 | 932 |
| 2015/11/10 | 145,000 | 146,400 | 144,600 | 146,300 | 2,359 |
| 2015/11/09 | 146,600 | 146,600 | 144,200 | 145,900 | 914 |
| 2015/11/06 | 146,700 | 146,700 | 145,300 | 146,600 | 1,955 |
| 2015/11/05 | 144,400 | 146,000 | 144,200 | 146,000 | 2,752 |
| 2015/11/04 | 145,700 | 145,700 | 143,000 | 144,200 | 3,156 |
| 2015/11/02 | 145,300 | 145,400 | 143,700 | 144,400 | 1,436 |
| 2015/10/30 | 146,600 | 148,300 | 144,300 | 146,800 | 2,080 |
| 2015/10/29 | 148,500 | 149,200 | 147,100 | 148,500 | 2,963 |
| 2015/10/28 | 146,100 | 148,300 | 143,800 | 146,400 | 3,488 |
| 2015/10/27 | 142,500 | 145,000 | 142,500 | 144,700 | 1,904 |
| 2015/10/26 | 145,700 | 146,000 | 142,100 | 143,000 | 1,196 |
| 2015/10/23 | 143,900 | 146,600 | 143,200 | 144,200 | 2,450 |
| 2015/10/22 | 143,500 | 145,900 | 143,200 | 143,700 | 1,438 |
| 2015/10/21 | 142,400 | 144,600 | 142,100 | 143,900 | 2,628 |
| 2015/10/20 | 145,600 | 147,000 | 144,300 | 145,400 | 1,491 |
| 2015/10/19 | 144,700 | 146,500 | 143,600 | 145,800 | 2,688 |
| 2015/10/16 | 144,000 | 147,100 | 143,200 | 145,600 | 2,612 |
| 2015/10/15 | 145,300 | 146,100 | 142,500 | 144,000 | 2,646 |
| 2015/10/14 | 147,600 | 147,800 | 146,400 | 147,500 | 2,684 |
| 2015/10/13 | 148,600 | 149,100 | 147,000 | 147,600 | 4,500 |
| 2015/10/09 | 150,600 | 150,800 | 148,500 | 150,400 | 2,538 |
| 2015/10/08 | 151,000 | 151,000 | 148,500 | 149,000 | 4,673 |
| 2015/10/07 | 155,700 | 155,700 | 151,400 | 152,400 | 5,296 |
| 2015/10/06 | 156,000 | 156,900 | 154,500 | 156,300 | 3,787 |
| 2015/10/05 | 154,100 | 155,100 | 153,000 | 154,100 | 2,995 |
| 2015/10/02 | 155,800 | 156,600 | 153,200 | 155,000 | 3,807 |
| 2015/10/01 | 153,700 | 156,800 | 152,300 | 155,900 | 3,808 |
| 2015/09/30 | 150,500 | 154,500 | 149,700 | 154,300 | 4,307 |
| 2015/09/29 | 146,900 | 151,000 | 145,100 | 148,100 | 4,229 |
| 2015/09/28 | 150,800 | 152,700 | 149,600 | 150,900 | 2,905 |
| 2015/09/25 | 143,400 | 150,800 | 143,300 | 150,700 | 6,325 |
| 2015/09/24 | 140,000 | 145,400 | 140,000 | 143,300 | 5,395 |
| 2015/09/18 | 141,600 | 143,400 | 141,300 | 141,300 | 3,014 |
| 2015/09/17 | 139,900 | 142,600 | 139,700 | 142,000 | 2,007 |
| 2015/09/16 | 136,800 | 140,700 | 136,800 | 139,600 | 2,791 |
| 2015/09/15 | 138,000 | 138,500 | 135,100 | 138,300 | 2,994 |
| 2015/09/14 | 135,000 | 140,800 | 135,000 | 135,700 | 4,811 |
| 2015/09/11 | 138,100 | 138,800 | 134,800 | 137,300 | 3,455 |
| 2015/09/10 | 133,300 | 134,600 | 131,800 | 134,200 | 2,928 |
| 2015/09/09 | 133,700 | 134,300 | 130,500 | 133,200 | 4,599 |
| 2015/09/08 | 132,500 | 133,900 | 130,100 | 130,700 | 2,367 |
| 2015/09/07 | 135,000 | 135,400 | 132,300 | 133,300 | 3,147 |
| 2015/09/04 | 138,100 | 139,400 | 136,000 | 137,000 | 2,395 |
| 2015/09/03 | 137,100 | 137,900 | 136,000 | 136,800 | 1,390 |
| 2015/09/02 | 137,600 | 140,900 | 135,200 | 137,100 | 2,006 |
| 2015/09/01 | 142,000 | 142,500 | 139,700 | 139,700 | 1,958 |
| 2015/08/31 | 140,500 | 143,000 | 140,500 | 142,000 | 2,080 |
| 2015/08/28 | 140,800 | 142,700 | 140,100 | 140,200 | 1,990 |
| 2015/08/27 | 138,600 | 140,600 | 138,000 | 139,400 | 1,762 |
| 2015/08/26 | 137,100 | 139,300 | 134,600 | 136,500 | 3,003 |
| 2015/08/25 | 132,800 | 140,700 | 132,300 | 137,800 | 4,266 |
| 2015/08/24 | 140,000 | 141,400 | 136,900 | 138,800 | 2,658 |
| 2015/08/21 | 141,500 | 142,800 | 141,100 | 141,800 | 1,191 |
| 2015/08/20 | 144,900 | 145,100 | 143,500 | 143,700 | 755 |
| 2015/08/19 | 143,500 | 145,400 | 143,400 | 144,800 | 2,243 |
| 2015/08/18 | 142,800 | 143,300 | 141,700 | 142,700 | 1,504 |
| 2015/08/17 | 143,200 | 143,700 | 141,900 | 142,700 | 851 |
| 2015/08/14 | 143,300 | 143,600 | 142,500 | 143,200 | 1,527 |
| 2015/08/13 | 141,200 | 143,500 | 140,900 | 143,200 | 1,389 |
| 2015/08/12 | 141,600 | 142,100 | 140,800 | 141,900 | 1,051 |
| 2015/08/11 | 143,800 | 143,800 | 141,300 | 142,600 | 1,995 |
| 2015/08/10 | 144,200 | 145,000 | 144,100 | 144,100 | 1,005 |
| 2015/08/07 | 145,900 | 146,000 | 144,200 | 144,200 | 824 |
| 2015/08/06 | 144,700 | 145,900 | 144,100 | 145,900 | 1,402 |
| 2015/08/05 | 143,600 | 147,000 | 143,600 | 145,700 | 1,834 |
| 2015/08/04 | 144,900 | 146,000 | 144,100 | 144,700 | 1,451 |
| 2015/08/03 | 144,400 | 146,000 | 143,200 | 144,700 | 1,129 |
| 2015/07/31 | 144,000 | 144,300 | 142,700 | 143,200 | 1,692 |
| 2015/07/30 | 142,600 | 143,900 | 141,500 | 143,200 | 1,427 |
| 2015/07/29 | 140,000 | 143,000 | 140,000 | 142,200 | 3,123 |
| 2015/07/28 | 140,700 | 145,100 | 140,700 | 144,400 | 4,785 |
| 2015/07/27 | 147,600 | 147,900 | 145,600 | 146,700 | 2,863 |
| 2015/07/24 | 147,300 | 151,000 | 146,700 | 148,000 | 2,324 |
| 2015/07/23 | 148,000 | 148,000 | 146,500 | 146,500 | 1,884 |
| 2015/07/22 | 147,000 | 148,200 | 146,200 | 148,000 | 1,696 |
| 2015/07/21 | 149,400 | 149,400 | 146,900 | 147,000 | 1,836 |
| 2015/07/17 | 149,400 | 149,600 | 147,400 | 148,600 | 2,552 |
| 2015/07/16 | 145,900 | 147,800 | 144,400 | 147,800 | 2,651 |
| 2015/07/15 | 144,500 | 145,800 | 143,900 | 145,100 | 2,535 |
| 2015/07/14 | 145,000 | 148,500 | 141,700 | 142,900 | 2,718 |
| 2015/07/13 | 141,400 | 143,200 | 140,000 | 142,800 | 1,852 |
| 2015/07/10 | 140,000 | 141,300 | 138,400 | 138,400 | 2,605 |
| 2015/07/09 | 138,600 | 141,200 | 135,000 | 140,500 | 2,540 |
| 2015/07/08 | 144,100 | 145,000 | 141,100 | 142,200 | 4,114 |
| 2015/07/07 | 147,800 | 147,900 | 143,700 | 144,800 | 2,808 |
| 2015/07/06 | 147,000 | 147,600 | 145,800 | 147,400 | 1,947 |
| 2015/07/03 | 150,000 | 151,000 | 147,000 | 147,500 | 2,204 |
| 2015/07/02 | 152,500 | 152,800 | 145,300 | 148,600 | 3,341 |
| 2015/07/01 | 152,000 | 152,300 | 150,500 | 152,300 | 1,661 |
| 2015/06/30 | 150,200 | 151,900 | 150,000 | 151,100 | 1,710 |
| 2015/06/29 | 151,000 | 151,500 | 150,100 | 151,000 | 3,101 |
| 2015/06/26 | 153,300 | 154,800 | 152,600 | 152,600 | 3,174 |
| 2015/06/25 | 151,400 | 153,300 | 151,100 | 152,600 | 2,544 |
| 2015/06/24 | 153,300 | 153,300 | 151,300 | 151,500 | 3,110 |
| 2015/06/23 | 153,600 | 153,600 | 151,500 | 152,200 | 3,541 |
| 2015/06/22 | 151,900 | 154,700 | 151,900 | 152,600 | 2,311 |
| 2015/06/19 | 151,700 | 154,000 | 151,300 | 152,000 | 2,106 |
| 2015/06/18 | 151,800 | 152,900 | 151,700 | 152,100 | 1,831 |
| 2015/06/17 | 155,500 | 155,800 | 153,400 | 153,400 | 2,409 |
| 2015/06/16 | 156,900 | 156,900 | 155,300 | 156,100 | 1,653 |
| 2015/06/15 | 155,500 | 157,400 | 154,400 | 157,400 | 1,282 |
| 2015/06/12 | 154,100 | 155,300 | 154,000 | 154,600 | 1,992 |
| 2015/06/11 | 154,900 | 156,200 | 154,200 | 154,700 | 1,786 |
| 2015/06/10 | 155,500 | 156,300 | 154,200 | 155,300 | 1,768 |
| 2015/06/09 | 153,800 | 155,200 | 153,600 | 155,000 | 2,138 |
| 2015/06/08 | 155,300 | 156,600 | 154,500 | 154,500 | 1,403 |
| 2015/06/05 | 155,800 | 156,400 | 155,000 | 155,300 | 2,188 |
| 2015/06/04 | 158,800 | 159,600 | 156,600 | 156,600 | 2,152 |
| 2015/06/03 | 160,800 | 160,800 | 159,000 | 159,900 | 1,025 |
| 2015/06/02 | 161,500 | 162,000 | 159,400 | 160,200 | 1,650 |
| 2015/06/01 | 160,300 | 163,100 | 160,300 | 161,600 | 877 |
| 2015/05/29 | 161,400 | 163,000 | 160,700 | 162,100 | 1,289 |
| 2015/05/28 | 161,900 | 163,900 | 161,600 | 163,000 | 2,037 |
| 2015/05/27 | 160,800 | 161,800 | 159,900 | 161,800 | 1,679 |
| 2015/05/26 | 160,600 | 161,000 | 159,200 | 160,900 | 1,929 |
| 2015/05/25 | 158,400 | 159,800 | 158,400 | 159,400 | 1,059 |
| 2015/05/22 | 157,500 | 158,400 | 157,000 | 157,700 | 1,755 |
| 2015/05/21 | 159,000 | 159,000 | 156,300 | 156,500 | 1,968 |
| 2015/05/20 | 157,900 | 158,100 | 156,900 | 157,600 | 799 |
| 2015/05/19 | 157,800 | 159,000 | 157,200 | 157,900 | 765 |
| 2015/05/18 | 158,200 | 159,600 | 157,800 | 158,300 | 595 |
| 2015/05/15 | 158,500 | 158,500 | 156,900 | 158,200 | 557 |
| 2015/05/14 | 156,200 | 158,400 | 156,200 | 156,900 | 1,098 |
| 2015/05/13 | 157,200 | 157,500 | 155,800 | 156,900 | 2,336 |
| 2015/05/12 | 158,900 | 159,700 | 157,700 | 157,800 | 2,437 |
| 2015/05/11 | 158,100 | 160,300 | 158,000 | 158,900 | 2,869 |
| 2015/05/08 | 158,000 | 159,300 | 156,700 | 156,900 | 2,720 |
| 2015/05/07 | 157,800 | 158,600 | 156,500 | 157,000 | 2,333 |
| 2015/05/01 | 161,000 | 161,300 | 158,500 | 159,400 | 2,439 |
| 2015/04/30 | 161,300 | 161,300 | 159,200 | 161,100 | 3,536 |
| 2015/04/28 | 161,400 | 161,400 | 159,300 | 160,200 | 2,288 |
| 2015/04/27 | 159,500 | 161,900 | 159,000 | 160,500 | 2,557 |
| 2015/04/24 | 161,300 | 161,400 | 159,300 | 159,300 | 1,552 |
| 2015/04/23 | 162,000 | 162,800 | 160,100 | 161,000 | 1,940 |
| 2015/04/22 | 162,000 | 165,700 | 160,100 | 162,900 | 7,868 |
| 2015/04/21 | 158,500 | 160,100 | 156,500 | 160,100 | 4,212 |
| 2015/04/20 | 156,000 | 157,200 | 155,200 | 156,000 | 1,801 |
| 2015/04/17 | 158,500 | 158,700 | 155,800 | 155,800 | 2,042 |
| 2015/04/16 | 156,200 | 160,000 | 155,600 | 159,300 | 2,120 |
| 2015/04/15 | 160,400 | 160,400 | 155,700 | 156,200 | 1,825 |
| 2015/04/14 | 155,800 | 158,400 | 155,700 | 157,500 | 1,032 |
| 2015/04/13 | 158,200 | 158,200 | 155,400 | 155,700 | 2,403 |
| 2015/04/10 | 156,600 | 158,400 | 155,800 | 158,400 | 2,455 |
| 2015/04/09 | 155,000 | 156,700 | 155,000 | 156,700 | 1,102 |
| 2015/04/08 | 156,400 | 156,500 | 154,500 | 155,100 | 1,011 |
| 2015/04/07 | 153,500 | 156,400 | 153,500 | 156,400 | 1,561 |
| 2015/04/06 | 154,300 | 154,500 | 152,300 | 153,000 | 771 |
| 2015/04/03 | 152,800 | 154,700 | 152,200 | 154,300 | 1,319 |
| 2015/04/02 | 154,100 | 154,500 | 152,300 | 153,600 | 2,705 |
| 2015/04/01 | 156,600 | 157,200 | 152,900 | 155,400 | 2,951 |
| 2015/03/31 | 158,400 | 158,400 | 155,700 | 155,700 | 2,580 |
| 2015/03/30 | 157,000 | 159,500 | 156,400 | 156,500 | 2,889 |
| 2015/03/27 | 157,100 | 159,800 | 156,500 | 158,100 | 2,212 |
| 2015/03/26 | 157,900 | 158,400 | 156,300 | 157,100 | 2,799 |
| 2015/03/25 | 156,000 | 158,800 | 155,400 | 158,500 | 2,943 |
| 2015/03/24 | 152,000 | 155,200 | 151,600 | 154,800 | 2,077 |
| 2015/03/23 | 154,600 | 155,400 | 152,300 | 152,900 | 844 |
| 2015/03/20 | 151,700 | 154,600 | 150,000 | 153,600 | 2,247 |
| 2015/03/19 | 154,600 | 154,600 | 151,200 | 151,700 | 2,082 |
| 2015/03/18 | 150,300 | 154,300 | 149,500 | 154,000 | 2,733 |
| 2015/03/17 | 150,800 | 151,600 | 149,400 | 150,500 | 2,217 |
| 2015/03/16 | 149,100 | 152,000 | 149,000 | 151,900 | 3,312 |
| 2015/03/13 | 150,000 | 151,000 | 149,000 | 149,600 | 2,120 |
| 2015/03/12 | 147,200 | 150,900 | 146,800 | 148,900 | 1,627 |
| 2015/03/11 | 150,500 | 151,800 | 149,100 | 150,000 | 1,354 |
| 2015/03/10 | 152,300 | 152,500 | 151,000 | 151,300 | 2,406 |
| 2015/03/09 | 152,300 | 152,500 | 151,200 | 151,800 | 735 |
| 2015/03/06 | 154,300 | 154,500 | 152,600 | 152,800 | 1,329 |
| 2015/03/05 | 152,400 | 154,300 | 151,300 | 154,300 | 2,358 |
| 2015/03/04 | 155,300 | 155,400 | 153,800 | 154,000 | 1,962 |
| 2015/03/03 | 156,500 | 158,000 | 156,000 | 157,700 | 947 |
| 2015/03/02 | 158,100 | 160,200 | 156,800 | 157,400 | 1,482 |
| 2015/02/27 | 158,400 | 162,300 | 157,300 | 157,800 | 3,605 |
| 2015/02/26 | 156,400 | 158,700 | 155,800 | 157,900 | 1,669 |
| 2015/02/25 | 156,300 | 157,400 | 156,000 | 156,600 | 1,643 |
| 2015/02/24 | 156,000 | 157,500 | 155,500 | 157,500 | 1,599 |
| 2015/02/23 | 157,600 | 157,600 | 154,800 | 156,000 | 1,212 |
| 2015/02/20 | 156,300 | 157,000 | 153,300 | 155,300 | 1,501 |
| 2015/02/19 | 157,100 | 158,000 | 156,000 | 157,000 | 1,358 |
| 2015/02/18 | 157,200 | 158,000 | 156,000 | 157,100 | 1,496 |
| 2015/02/17 | 154,900 | 156,500 | 154,200 | 156,500 | 1,460 |
| 2015/02/16 | 154,500 | 155,700 | 154,000 | 154,600 | 1,892 |
| 2015/02/13 | 156,800 | 157,400 | 154,300 | 155,000 | 1,795 |
| 2015/02/12 | 152,600 | 156,400 | 152,200 | 156,400 | 3,074 |
| 2015/02/10 | 152,100 | 152,600 | 150,800 | 150,800 | 2,833 |
| 2015/02/09 | 155,400 | 156,000 | 151,200 | 152,100 | 3,842 |
| 2015/02/06 | 155,000 | 157,500 | 153,700 | 156,200 | 1,880 |
| 2015/02/05 | 152,000 | 155,100 | 150,500 | 153,300 | 2,829 |
| 2015/02/04 | 150,100 | 152,000 | 146,400 | 150,700 | 3,260 |
| 2015/02/03 | 153,600 | 153,700 | 148,300 | 149,400 | 4,215 |
| 2015/02/02 | 155,900 | 155,900 | 150,300 | 153,600 | 3,878 |
| 2015/01/30 | 156,300 | 157,900 | 155,900 | 156,000 | 2,186 |
| 2015/01/29 | 157,900 | 158,700 | 155,900 | 155,900 | 2,921 |
| 2015/01/28 | 157,500 | 159,000 | 157,200 | 158,200 | 3,228 |
| 2015/01/27 | 162,300 | 164,100 | 160,900 | 161,000 | 5,300 |
| 2015/01/26 | 166,100 | 166,800 | 161,500 | 163,100 | 5,261 |
| 2015/01/23 | 166,300 | 167,700 | 165,300 | 167,100 | 2,491 |
| 2015/01/22 | 166,600 | 167,700 | 165,200 | 165,200 | 2,802 |
| 2015/01/21 | 165,400 | 168,500 | 165,000 | 167,900 | 3,418 |
| 2015/01/20 | 164,500 | 167,700 | 164,500 | 165,400 | 3,172 |
| 2015/01/19 | 167,200 | 167,400 | 163,400 | 164,100 | 3,390 |
| 2015/01/16 | 166,600 | 167,000 | 163,900 | 166,400 | 3,949 |
| 2015/01/15 | 165,300 | 167,300 | 164,400 | 167,100 | 2,918 |
| 2015/01/14 | 164,300 | 165,700 | 163,800 | 164,500 | 2,335 |
| 2015/01/13 | 165,000 | 165,400 | 163,300 | 164,000 | 3,827 |
| 2015/01/09 | 164,400 | 165,700 | 163,600 | 165,200 | 2,565 |
| 2015/01/08 | 164,200 | 165,700 | 163,200 | 163,200 | 3,710 |
| 2015/01/07 | 162,000 | 164,900 | 162,000 | 162,800 | 2,243 |
| 2015/01/06 | 161,400 | 164,000 | 160,300 | 162,600 | 3,072 |
| 2015/01/05 | 164,000 | 164,700 | 161,500 | 162,700 | 2,275 |