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 |
|---|---|---|---|---|---|
| 2016/12/30 | 146,200 | 149,700 | 145,600 | 148,100 | 4,959 |
| 2016/12/29 | 146,000 | 146,700 | 145,100 | 145,100 | 1,787 |
| 2016/12/28 | 144,300 | 146,700 | 144,100 | 145,300 | 1,924 |
| 2016/12/27 | 142,100 | 144,100 | 141,200 | 144,100 | 1,834 |
| 2016/12/26 | 142,000 | 142,700 | 141,000 | 142,100 | 1,495 |
| 2016/12/22 | 140,900 | 142,200 | 140,500 | 142,200 | 1,959 |
| 2016/12/21 | 140,800 | 141,000 | 140,200 | 140,600 | 1,708 |
| 2016/12/20 | 138,900 | 141,000 | 138,600 | 141,000 | 1,921 |
| 2016/12/19 | 138,100 | 139,600 | 138,100 | 138,300 | 3,101 |
| 2016/12/16 | 138,800 | 139,800 | 138,300 | 139,800 | 2,393 |
| 2016/12/15 | 139,900 | 140,500 | 138,100 | 138,700 | 2,333 |
| 2016/12/14 | 140,400 | 140,700 | 139,200 | 140,300 | 2,360 |
| 2016/12/13 | 140,700 | 140,700 | 139,300 | 140,100 | 2,996 |
| 2016/12/12 | 142,500 | 142,600 | 140,700 | 141,100 | 1,968 |
| 2016/12/09 | 141,900 | 142,200 | 140,400 | 142,200 | 2,588 |
| 2016/12/08 | 139,900 | 142,100 | 139,600 | 142,100 | 3,066 |
| 2016/12/07 | 138,000 | 139,700 | 137,800 | 139,700 | 2,636 |
| 2016/12/06 | 139,300 | 139,800 | 136,600 | 137,100 | 3,756 |
| 2016/12/05 | 141,400 | 142,100 | 138,800 | 139,800 | 2,184 |
| 2016/12/02 | 139,600 | 142,000 | 139,600 | 141,300 | 2,299 |
| 2016/12/01 | 141,800 | 142,000 | 139,000 | 139,000 | 2,501 |
| 2016/11/30 | 141,400 | 143,100 | 141,100 | 141,800 | 3,561 |
| 2016/11/29 | 143,300 | 144,500 | 141,600 | 141,800 | 1,477 |
| 2016/11/28 | 139,700 | 143,500 | 139,700 | 143,500 | 3,196 |
| 2016/11/25 | 140,400 | 141,400 | 139,200 | 140,200 | 1,923 |
| 2016/11/24 | 140,200 | 143,200 | 139,600 | 140,900 | 2,351 |
| 2016/11/22 | 139,100 | 140,800 | 138,400 | 139,800 | 2,504 |
| 2016/11/21 | 140,600 | 141,400 | 138,900 | 140,000 | 5,772 |
| 2016/11/18 | 138,300 | 140,400 | 138,300 | 139,800 | 3,841 |
| 2016/11/17 | 135,100 | 137,900 | 134,700 | 137,700 | 2,333 |
| 2016/11/16 | 135,700 | 136,200 | 134,400 | 136,000 | 2,207 |
| 2016/11/15 | 134,800 | 135,700 | 134,200 | 134,900 | 1,664 |
| 2016/11/14 | 136,100 | 136,700 | 133,600 | 134,300 | 2,659 |
| 2016/11/11 | 136,100 | 136,600 | 135,200 | 136,100 | 2,111 |
| 2016/11/10 | 136,800 | 137,200 | 135,500 | 136,100 | 2,108 |
| 2016/11/09 | 137,300 | 138,100 | 134,500 | 136,200 | 3,378 |
| 2016/11/08 | 137,300 | 138,700 | 136,400 | 138,200 | 2,149 |
| 2016/11/07 | 136,900 | 137,500 | 135,600 | 136,400 | 1,373 |
| 2016/11/04 | 136,800 | 137,200 | 135,500 | 136,900 | 1,776 |
| 2016/11/02 | 136,700 | 137,300 | 135,700 | 137,200 | 1,623 |
| 2016/11/01 | 137,300 | 137,700 | 135,900 | 136,400 | 3,229 |
| 2016/10/31 | 137,100 | 138,600 | 136,400 | 138,400 | 2,124 |
| 2016/10/28 | 139,500 | 139,800 | 137,100 | 137,400 | 3,165 |
| 2016/10/27 | 139,600 | 141,400 | 139,300 | 140,300 | 1,944 |
| 2016/10/26 | 140,300 | 140,900 | 139,400 | 140,400 | 2,019 |
| 2016/10/25 | 139,200 | 140,300 | 138,600 | 139,400 | 1,993 |
| 2016/10/24 | 138,400 | 139,300 | 138,200 | 138,800 | 1,596 |
| 2016/10/21 | 139,100 | 141,200 | 137,600 | 139,200 | 3,368 |
| 2016/10/20 | 141,700 | 141,800 | 138,900 | 140,200 | 3,528 |
| 2016/10/19 | 139,300 | 140,500 | 138,800 | 140,500 | 2,264 |
| 2016/10/18 | 137,500 | 139,100 | 136,900 | 138,700 | 2,102 |
| 2016/10/17 | 138,000 | 138,500 | 137,300 | 137,900 | 1,047 |
| 2016/10/14 | 137,700 | 138,300 | 137,400 | 138,000 | 1,205 |
| 2016/10/13 | 136,400 | 138,500 | 136,300 | 138,100 | 1,171 |
| 2016/10/12 | 137,200 | 138,700 | 137,200 | 137,600 | 1,120 |
| 2016/10/11 | 138,700 | 139,000 | 137,400 | 138,300 | 2,286 |
| 2016/10/07 | 137,200 | 139,200 | 137,200 | 138,700 | 2,526 |
| 2016/10/06 | 135,900 | 138,700 | 135,900 | 138,100 | 2,950 |
| 2016/10/05 | 135,800 | 136,900 | 135,200 | 136,000 | 1,566 |
| 2016/10/04 | 135,300 | 137,200 | 135,100 | 135,800 | 1,706 |
| 2016/10/03 | 135,600 | 135,900 | 135,100 | 135,700 | 1,127 |
| 2016/09/30 | 135,100 | 136,000 | 135,100 | 135,900 | 1,362 |
| 2016/09/29 | 135,800 | 136,300 | 135,100 | 135,100 | 1,309 |
| 2016/09/28 | 136,000 | 136,100 | 135,100 | 135,800 | 1,636 |
| 2016/09/27 | 136,100 | 136,900 | 135,600 | 136,000 | 2,211 |
| 2016/09/26 | 136,800 | 137,800 | 136,700 | 136,700 | 1,661 |
| 2016/09/23 | 136,500 | 137,600 | 135,800 | 136,600 | 3,323 |
| 2016/09/21 | 138,800 | 139,400 | 136,200 | 137,000 | 2,786 |
| 2016/09/20 | 137,700 | 138,800 | 136,600 | 138,300 | 1,951 |
| 2016/09/16 | 137,100 | 137,400 | 135,300 | 136,500 | 3,433 |
| 2016/09/15 | 139,600 | 140,500 | 137,100 | 137,900 | 4,034 |
| 2016/09/14 | 142,800 | 142,900 | 140,000 | 140,100 | 5,680 |
| 2016/09/13 | 141,400 | 143,800 | 141,200 | 143,800 | 2,800 |
| 2016/09/12 | 140,600 | 141,900 | 139,900 | 141,900 | 1,598 |
| 2016/09/09 | 142,500 | 143,200 | 141,200 | 141,300 | 2,531 |
| 2016/09/08 | 143,200 | 143,700 | 141,900 | 142,600 | 1,929 |
| 2016/09/07 | 144,000 | 145,200 | 142,900 | 143,300 | 1,972 |
| 2016/09/06 | 142,300 | 145,200 | 142,000 | 144,600 | 2,767 |
| 2016/09/05 | 140,800 | 143,600 | 140,400 | 143,200 | 1,562 |
| 2016/09/02 | 140,200 | 142,000 | 139,900 | 140,500 | 3,109 |
| 2016/09/01 | 141,300 | 141,600 | 139,800 | 140,600 | 3,511 |
| 2016/08/31 | 142,000 | 142,500 | 141,100 | 141,800 | 1,364 |
| 2016/08/30 | 143,400 | 143,900 | 142,300 | 142,800 | 1,329 |
| 2016/08/29 | 143,000 | 144,400 | 141,700 | 144,000 | 1,450 |
| 2016/08/26 | 140,500 | 144,300 | 140,500 | 143,200 | 2,342 |
| 2016/08/25 | 141,300 | 142,600 | 140,800 | 142,000 | 1,914 |
| 2016/08/24 | 141,800 | 142,300 | 140,400 | 142,300 | 2,009 |
| 2016/08/23 | 141,700 | 143,800 | 141,300 | 143,300 | 1,823 |
| 2016/08/22 | 142,500 | 143,400 | 140,000 | 143,000 | 3,501 |
| 2016/08/19 | 146,900 | 146,900 | 144,000 | 144,000 | 1,845 |
| 2016/08/18 | 144,000 | 145,700 | 142,600 | 144,700 | 2,695 |
| 2016/08/17 | 145,200 | 145,700 | 144,300 | 145,700 | 977 |
| 2016/08/16 | 147,100 | 147,400 | 145,300 | 145,300 | 1,043 |
| 2016/08/15 | 145,400 | 146,900 | 144,900 | 146,800 | 1,044 |
| 2016/08/12 | 146,900 | 146,900 | 144,600 | 144,800 | 1,556 |
| 2016/08/10 | 145,000 | 146,000 | 144,700 | 145,600 | 1,148 |
| 2016/08/09 | 146,400 | 146,600 | 144,700 | 144,700 | 1,308 |
| 2016/08/08 | 147,100 | 147,100 | 144,400 | 145,800 | 1,152 |
| 2016/08/05 | 146,500 | 146,900 | 145,100 | 145,900 | 1,556 |
| 2016/08/04 | 145,000 | 147,700 | 145,000 | 147,400 | 2,115 |
| 2016/08/03 | 145,100 | 146,800 | 144,400 | 145,700 | 1,434 |
| 2016/08/02 | 145,100 | 145,500 | 143,200 | 145,300 | 2,326 |
| 2016/08/01 | 147,000 | 149,300 | 145,000 | 145,200 | 3,663 |
| 2016/07/29 | 150,800 | 155,600 | 145,900 | 146,200 | 6,782 |
| 2016/07/28 | 147,500 | 150,800 | 147,500 | 150,800 | 2,087 |
| 2016/07/27 | 148,000 | 148,900 | 147,100 | 148,000 | 3,243 |
| 2016/07/26 | 151,800 | 152,000 | 150,200 | 150,200 | 4,489 |
| 2016/07/25 | 150,300 | 150,600 | 149,200 | 150,300 | 2,207 |
| 2016/07/22 | 152,600 | 152,800 | 149,100 | 150,000 | 4,513 |
| 2016/07/21 | 153,600 | 154,100 | 150,700 | 151,700 | 7,139 |
| 2016/07/20 | 151,200 | 154,100 | 151,000 | 153,600 | 3,615 |
| 2016/07/19 | 151,700 | 151,700 | 149,500 | 151,400 | 2,140 |
| 2016/07/15 | 151,100 | 152,300 | 150,500 | 151,600 | 4,050 |
| 2016/07/14 | 150,600 | 152,500 | 149,300 | 152,300 | 2,477 |
| 2016/07/13 | 149,900 | 149,900 | 147,500 | 149,200 | 2,226 |
| 2016/07/12 | 147,500 | 149,700 | 146,800 | 148,300 | 3,620 |
| 2016/07/11 | 147,000 | 148,900 | 145,600 | 148,100 | 1,944 |
| 2016/07/08 | 147,800 | 148,500 | 145,900 | 145,900 | 2,025 |
| 2016/07/07 | 146,000 | 147,400 | 145,300 | 147,000 | 2,294 |
| 2016/07/06 | 146,300 | 146,900 | 144,700 | 146,000 | 3,229 |
| 2016/07/05 | 146,400 | 147,700 | 146,200 | 147,300 | 1,392 |
| 2016/07/04 | 148,800 | 148,800 | 146,200 | 147,000 | 1,877 |
| 2016/07/01 | 146,600 | 148,800 | 145,500 | 148,100 | 2,117 |
| 2016/06/30 | 146,800 | 149,100 | 145,500 | 146,100 | 3,916 |
| 2016/06/29 | 147,200 | 147,400 | 143,700 | 144,700 | 3,953 |
| 2016/06/28 | 140,000 | 146,600 | 139,600 | 146,500 | 2,649 |
| 2016/06/27 | 143,200 | 145,000 | 139,500 | 139,500 | 2,503 |
| 2016/06/24 | 146,600 | 146,900 | 137,100 | 139,700 | 3,578 |
| 2016/06/23 | 146,400 | 146,900 | 143,600 | 145,200 | 2,796 |
| 2016/06/22 | 149,200 | 150,200 | 145,600 | 146,200 | 3,703 |
| 2016/06/21 | 150,100 | 151,000 | 148,400 | 150,000 | 3,268 |
| 2016/06/20 | 149,700 | 150,700 | 149,100 | 149,600 | 3,085 |
| 2016/06/17 | 149,600 | 151,100 | 147,500 | 150,000 | 4,012 |
| 2016/06/16 | 151,500 | 153,800 | 149,100 | 149,500 | 3,391 |
| 2016/06/15 | 150,800 | 152,800 | 150,400 | 151,100 | 3,068 |
| 2016/06/14 | 153,000 | 153,100 | 150,700 | 151,300 | 4,495 |
| 2016/06/13 | 154,800 | 155,300 | 153,900 | 154,300 | 1,840 |
| 2016/06/10 | 154,900 | 155,700 | 153,200 | 155,000 | 2,061 |
| 2016/06/09 | 153,500 | 155,600 | 152,800 | 154,300 | 2,040 |
| 2016/06/08 | 153,700 | 153,700 | 152,200 | 153,200 | 2,435 |
| 2016/06/07 | 153,100 | 154,100 | 151,800 | 152,400 | 2,098 |
| 2016/06/06 | 153,900 | 154,500 | 152,700 | 153,900 | 1,907 |
| 2016/06/03 | 151,500 | 155,300 | 151,500 | 154,500 | 2,518 |
| 2016/06/02 | 152,300 | 154,500 | 151,600 | 152,200 | 3,163 |
| 2016/06/01 | 153,100 | 153,800 | 152,500 | 153,000 | 1,889 |
| 2016/05/31 | 154,000 | 154,500 | 152,200 | 152,700 | 3,405 |
| 2016/05/30 | 152,900 | 154,200 | 152,200 | 153,200 | 2,378 |
| 2016/05/27 | 153,300 | 154,100 | 152,300 | 152,900 | 1,904 |
| 2016/05/26 | 155,500 | 155,800 | 150,400 | 152,500 | 5,257 |
| 2016/05/25 | 156,600 | 156,600 | 155,100 | 156,300 | 1,242 |
| 2016/05/24 | 154,800 | 156,300 | 154,700 | 155,700 | 2,243 |
| 2016/05/23 | 155,600 | 156,300 | 154,200 | 155,000 | 2,692 |
| 2016/05/20 | 155,500 | 156,600 | 154,500 | 156,200 | 2,548 |
| 2016/05/19 | 157,400 | 157,400 | 154,600 | 155,500 | 1,791 |
| 2016/05/18 | 157,100 | 157,600 | 155,200 | 157,400 | 2,137 |
| 2016/05/17 | 158,300 | 158,300 | 156,200 | 157,500 | 1,291 |
| 2016/05/16 | 158,300 | 158,400 | 156,400 | 158,000 | 1,548 |
| 2016/05/13 | 156,100 | 158,000 | 154,600 | 157,300 | 2,074 |
| 2016/05/12 | 156,000 | 157,400 | 155,000 | 155,600 | 1,707 |
| 2016/05/11 | 158,700 | 159,300 | 156,500 | 157,200 | 1,231 |
| 2016/05/10 | 154,600 | 158,700 | 154,600 | 158,700 | 2,933 |
| 2016/05/09 | 154,900 | 156,400 | 154,500 | 154,900 | 2,266 |
| 2016/05/06 | 155,000 | 156,100 | 154,300 | 154,700 | 1,195 |
| 2016/05/02 | 153,400 | 155,500 | 152,900 | 154,400 | 3,936 |
| 2016/04/28 | 156,800 | 156,900 | 152,700 | 155,800 | 4,182 |
| 2016/04/27 | 160,900 | 161,100 | 155,000 | 155,600 | 7,547 |
| 2016/04/26 | 163,100 | 165,400 | 161,800 | 162,900 | 2,435 |
| 2016/04/25 | 161,400 | 163,900 | 160,100 | 162,900 | 2,810 |
| 2016/04/22 | 156,700 | 161,200 | 156,700 | 159,200 | 2,209 |
| 2016/04/21 | 155,100 | 158,500 | 155,100 | 158,100 | 1,917 |
| 2016/04/20 | 154,600 | 157,000 | 154,600 | 155,000 | 1,173 |
| 2016/04/19 | 155,500 | 157,700 | 154,800 | 154,800 | 954 |
| 2016/04/18 | 157,300 | 158,100 | 154,200 | 155,500 | 1,914 |
| 2016/04/15 | 156,300 | 158,500 | 154,800 | 157,900 | 2,058 |
| 2016/04/14 | 155,300 | 156,800 | 154,000 | 156,100 | 2,293 |
| 2016/04/13 | 156,000 | 156,000 | 154,200 | 155,400 | 1,776 |
| 2016/04/12 | 157,300 | 158,500 | 155,300 | 155,300 | 1,953 |
| 2016/04/11 | 159,300 | 159,800 | 156,300 | 156,700 | 1,925 |
| 2016/04/08 | 159,000 | 160,400 | 158,000 | 159,400 | 2,330 |
| 2016/04/07 | 160,000 | 161,700 | 158,200 | 159,200 | 1,963 |
| 2016/04/06 | 158,700 | 160,600 | 158,600 | 159,800 | 2,808 |
| 2016/04/05 | 158,500 | 161,000 | 157,000 | 160,800 | 3,142 |
| 2016/04/04 | 152,200 | 158,400 | 152,200 | 157,500 | 2,169 |
| 2016/04/01 | 154,500 | 156,300 | 151,300 | 152,500 | 2,960 |
| 2016/03/31 | 155,300 | 156,000 | 154,400 | 154,500 | 2,116 |
| 2016/03/30 | 155,900 | 156,800 | 154,400 | 154,800 | 2,118 |
| 2016/03/29 | 155,000 | 156,300 | 153,400 | 155,000 | 2,409 |
| 2016/03/28 | 156,900 | 156,900 | 154,400 | 155,700 | 2,435 |
| 2016/03/25 | 156,700 | 157,000 | 155,400 | 155,900 | 1,469 |
| 2016/03/24 | 157,100 | 157,600 | 155,500 | 156,100 | 3,969 |
| 2016/03/23 | 161,300 | 161,900 | 157,500 | 158,200 | 3,204 |
| 2016/03/22 | 158,000 | 161,700 | 158,000 | 161,100 | 2,817 |
| 2016/03/18 | 155,600 | 157,500 | 155,500 | 156,700 | 3,867 |
| 2016/03/17 | 157,200 | 157,900 | 155,000 | 156,400 | 3,831 |
| 2016/03/16 | 156,600 | 159,000 | 156,400 | 157,100 | 2,349 |
| 2016/03/15 | 159,800 | 160,800 | 157,100 | 159,200 | 3,566 |
| 2016/03/14 | 160,100 | 160,100 | 157,300 | 157,500 | 3,412 |
| 2016/03/11 | 157,400 | 161,100 | 156,900 | 160,400 | 4,027 |
| 2016/03/10 | 159,500 | 161,100 | 158,200 | 158,200 | 2,732 |
| 2016/03/09 | 161,200 | 162,900 | 159,600 | 160,500 | 2,429 |
| 2016/03/08 | 163,300 | 164,800 | 162,300 | 163,000 | 3,602 |
| 2016/03/07 | 162,200 | 163,700 | 160,800 | 163,700 | 3,306 |
| 2016/03/04 | 158,300 | 163,700 | 158,300 | 163,100 | 4,767 |
| 2016/03/03 | 164,800 | 164,800 | 158,800 | 159,500 | 3,541 |
| 2016/03/02 | 163,500 | 164,800 | 162,200 | 163,900 | 3,981 |
| 2016/03/01 | 161,800 | 163,300 | 160,500 | 162,100 | 3,365 |
| 2016/02/29 | 165,800 | 166,300 | 161,900 | 162,700 | 5,320 |
| 2016/02/26 | 166,200 | 167,700 | 161,200 | 163,700 | 6,088 |
| 2016/02/25 | 163,600 | 167,900 | 163,600 | 167,300 | 6,355 |
| 2016/02/24 | 161,500 | 164,900 | 160,900 | 163,400 | 3,444 |
| 2016/02/23 | 163,000 | 163,700 | 161,000 | 161,400 | 2,293 |
| 2016/02/22 | 163,100 | 164,700 | 161,400 | 162,700 | 3,852 |
| 2016/02/19 | 156,000 | 163,900 | 155,400 | 163,600 | 5,896 |
| 2016/02/18 | 156,200 | 159,000 | 156,100 | 156,500 | 4,127 |
| 2016/02/17 | 158,500 | 158,800 | 154,700 | 156,000 | 4,873 |
| 2016/02/16 | 153,900 | 159,900 | 153,300 | 158,500 | 10,707 |
| 2016/02/15 | 147,700 | 154,300 | 147,700 | 152,900 | 3,842 |
| 2016/02/12 | 145,000 | 147,300 | 143,000 | 145,000 | 4,483 |
| 2016/02/10 | 149,000 | 150,400 | 144,000 | 146,900 | 3,261 |
| 2016/02/09 | 151,100 | 152,500 | 149,000 | 149,900 | 4,133 |
| 2016/02/08 | 151,500 | 154,000 | 150,500 | 152,600 | 4,026 |
| 2016/02/05 | 150,400 | 152,100 | 149,400 | 151,700 | 6,109 |
| 2016/02/04 | 149,400 | 152,400 | 148,000 | 150,600 | 6,330 |
| 2016/02/03 | 145,600 | 147,600 | 143,200 | 147,600 | 7,049 |
| 2016/02/02 | 149,100 | 149,500 | 144,200 | 145,000 | 3,353 |
| 2016/02/01 | 145,900 | 155,500 | 145,600 | 150,100 | 10,327 |
| 2016/01/29 | 136,200 | 142,000 | 134,600 | 141,300 | 3,931 |
| 2016/01/28 | 136,500 | 137,000 | 135,200 | 136,000 | 1,665 |
| 2016/01/27 | 134,500 | 137,000 | 134,500 | 137,000 | 3,284 |
| 2016/01/26 | 138,200 | 138,500 | 136,300 | 136,300 | 5,852 |
| 2016/01/25 | 138,800 | 139,700 | 137,400 | 139,700 | 3,713 |
| 2016/01/22 | 137,800 | 140,300 | 137,300 | 137,500 | 3,511 |
| 2016/01/21 | 139,400 | 139,800 | 136,800 | 138,600 | 3,689 |
| 2016/01/20 | 138,200 | 140,500 | 138,200 | 139,800 | 3,157 |
| 2016/01/19 | 141,500 | 142,000 | 137,800 | 139,700 | 4,572 |
| 2016/01/18 | 143,000 | 143,300 | 141,000 | 142,400 | 2,444 |
| 2016/01/15 | 144,500 | 145,900 | 144,300 | 144,400 | 2,593 |
| 2016/01/14 | 143,800 | 144,900 | 143,100 | 144,700 | 2,996 |
| 2016/01/13 | 147,800 | 147,800 | 144,500 | 144,500 | 3,553 |
| 2016/01/12 | 144,400 | 146,500 | 144,400 | 145,600 | 2,178 |
| 2016/01/08 | 147,500 | 149,500 | 146,700 | 147,400 | 1,998 |
| 2016/01/07 | 148,400 | 149,600 | 147,500 | 148,900 | 1,256 |
| 2016/01/06 | 150,900 | 151,300 | 148,200 | 148,700 | 1,424 |
| 2016/01/05 | 150,000 | 150,700 | 148,600 | 150,100 | 1,374 |
| 2016/01/04 | 152,300 | 152,400 | 149,700 | 150,700 | 968 |