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 |
|---|---|---|---|---|---|
| 2018/12/28 | 164,500 | 165,800 | 164,100 | 164,600 | 2,182 |
| 2018/12/27 | 164,000 | 165,900 | 164,000 | 164,300 | 2,661 |
| 2018/12/26 | 161,300 | 162,500 | 160,000 | 162,400 | 3,589 |
| 2018/12/25 | 152,700 | 160,700 | 152,200 | 159,700 | 3,938 |
| 2018/12/21 | 161,900 | 162,900 | 160,600 | 160,700 | 3,884 |
| 2018/12/20 | 163,500 | 164,000 | 161,900 | 161,900 | 3,487 |
| 2018/12/19 | 165,400 | 165,800 | 163,900 | 164,600 | 3,669 |
| 2018/12/18 | 165,100 | 166,000 | 164,300 | 165,600 | 3,261 |
| 2018/12/17 | 165,800 | 167,200 | 165,000 | 165,400 | 2,739 |
| 2018/12/14 | 164,800 | 166,800 | 164,800 | 165,800 | 4,278 |
| 2018/12/13 | 164,800 | 166,000 | 164,300 | 165,100 | 2,205 |
| 2018/12/12 | 164,700 | 165,700 | 164,100 | 164,300 | 3,683 |
| 2018/12/11 | 165,000 | 166,300 | 164,000 | 164,300 | 3,055 |
| 2018/12/10 | 167,100 | 167,600 | 164,800 | 165,000 | 3,458 |
| 2018/12/07 | 165,800 | 167,000 | 165,700 | 167,000 | 2,936 |
| 2018/12/06 | 166,400 | 166,500 | 164,100 | 166,000 | 2,591 |
| 2018/12/05 | 166,000 | 167,500 | 165,600 | 167,200 | 2,886 |
| 2018/12/04 | 166,300 | 167,400 | 165,800 | 166,000 | 1,739 |
| 2018/12/03 | 167,300 | 168,200 | 165,900 | 166,600 | 2,843 |
| 2018/11/30 | 166,500 | 167,800 | 166,200 | 167,300 | 3,270 |
| 2018/11/29 | 167,800 | 168,100 | 165,300 | 166,600 | 3,279 |
| 2018/11/28 | 166,900 | 168,500 | 165,200 | 167,800 | 2,414 |
| 2018/11/27 | 163,500 | 165,900 | 163,300 | 165,200 | 2,997 |
| 2018/11/26 | 162,800 | 164,200 | 162,000 | 163,300 | 1,878 |
| 2018/11/22 | 161,500 | 163,700 | 161,500 | 163,000 | 2,516 |
| 2018/11/21 | 161,600 | 162,400 | 161,300 | 161,400 | 1,832 |
| 2018/11/20 | 161,100 | 162,300 | 160,000 | 161,500 | 2,016 |
| 2018/11/19 | 161,200 | 162,200 | 160,500 | 161,200 | 2,019 |
| 2018/11/16 | 162,000 | 162,400 | 160,600 | 161,200 | 1,398 |
| 2018/11/15 | 161,300 | 162,100 | 160,500 | 162,000 | 1,651 |
| 2018/11/14 | 160,500 | 161,900 | 160,500 | 161,300 | 1,380 |
| 2018/11/13 | 161,500 | 161,600 | 160,200 | 160,400 | 1,394 |
| 2018/11/12 | 158,500 | 161,800 | 158,500 | 161,400 | 3,498 |
| 2018/11/09 | 159,800 | 160,100 | 158,200 | 158,300 | 2,494 |
| 2018/11/08 | 160,900 | 161,500 | 159,300 | 159,800 | 2,050 |
| 2018/11/07 | 159,900 | 161,000 | 159,100 | 160,600 | 2,549 |
| 2018/11/06 | 159,000 | 159,900 | 157,800 | 159,700 | 2,014 |
| 2018/11/05 | 159,000 | 159,600 | 158,300 | 159,000 | 1,979 |
| 2018/11/02 | 158,500 | 159,800 | 158,500 | 159,000 | 2,107 |
| 2018/11/01 | 159,500 | 160,300 | 158,300 | 158,400 | 1,981 |
| 2018/10/31 | 159,000 | 159,800 | 157,500 | 158,900 | 3,139 |
| 2018/10/30 | 157,700 | 158,900 | 156,800 | 158,500 | 1,804 |
| 2018/10/29 | 157,100 | 158,600 | 156,700 | 157,300 | 1,806 |
| 2018/10/26 | 157,900 | 157,900 | 156,100 | 157,300 | 1,727 |
| 2018/10/25 | 157,200 | 158,700 | 156,000 | 156,600 | 2,244 |
| 2018/10/24 | 156,800 | 158,100 | 156,500 | 157,800 | 2,161 |
| 2018/10/23 | 157,700 | 157,800 | 156,200 | 156,700 | 1,486 |
| 2018/10/22 | 157,800 | 158,700 | 157,200 | 157,200 | 1,663 |
| 2018/10/19 | 158,000 | 159,500 | 157,500 | 158,100 | 3,101 |
| 2018/10/18 | 158,200 | 159,300 | 157,900 | 158,300 | 1,896 |
| 2018/10/17 | 158,200 | 158,500 | 157,200 | 158,200 | 1,877 |
| 2018/10/16 | 156,100 | 158,600 | 156,000 | 157,800 | 2,006 |
| 2018/10/15 | 158,700 | 158,700 | 155,800 | 155,800 | 2,713 |
| 2018/10/12 | 158,000 | 159,200 | 155,900 | 155,900 | 3,309 |
| 2018/10/11 | 157,300 | 159,100 | 156,100 | 158,300 | 2,448 |
| 2018/10/10 | 157,700 | 158,800 | 157,000 | 157,900 | 1,620 |
| 2018/10/09 | 156,400 | 159,700 | 156,000 | 158,000 | 3,172 |
| 2018/10/05 | 155,300 | 157,400 | 155,200 | 156,300 | 1,838 |
| 2018/10/04 | 156,800 | 158,000 | 156,200 | 156,500 | 1,807 |
| 2018/10/03 | 157,800 | 158,100 | 157,100 | 157,100 | 1,723 |
| 2018/10/02 | 157,400 | 159,100 | 156,900 | 158,100 | 2,387 |
| 2018/10/01 | 156,600 | 158,500 | 156,500 | 157,400 | 1,962 |
| 2018/09/28 | 157,400 | 157,600 | 156,600 | 156,900 | 2,637 |
| 2018/09/27 | 156,300 | 157,500 | 155,700 | 157,500 | 2,239 |
| 2018/09/26 | 154,900 | 156,500 | 154,900 | 156,500 | 2,038 |
| 2018/09/25 | 152,200 | 154,900 | 151,800 | 154,900 | 3,031 |
| 2018/09/21 | 155,000 | 155,200 | 152,100 | 152,100 | 4,443 |
| 2018/09/20 | 156,400 | 156,600 | 155,200 | 155,400 | 2,138 |
| 2018/09/19 | 157,500 | 157,900 | 155,300 | 155,700 | 2,620 |
| 2018/09/18 | 157,000 | 157,500 | 156,300 | 156,700 | 2,424 |
| 2018/09/14 | 155,600 | 157,500 | 154,100 | 157,200 | 4,247 |
| 2018/09/13 | 153,800 | 154,700 | 153,200 | 153,400 | 1,658 |
| 2018/09/12 | 153,800 | 153,800 | 152,400 | 153,400 | 1,309 |
| 2018/09/11 | 153,000 | 154,600 | 152,500 | 154,100 | 1,698 |
| 2018/09/10 | 153,600 | 153,800 | 152,500 | 152,500 | 1,150 |
| 2018/09/07 | 154,300 | 154,800 | 153,200 | 153,600 | 2,254 |
| 2018/09/06 | 152,900 | 154,000 | 152,800 | 154,000 | 1,432 |
| 2018/09/05 | 153,400 | 154,100 | 153,000 | 153,200 | 1,289 |
| 2018/09/04 | 152,500 | 153,400 | 151,800 | 153,000 | 1,662 |
| 2018/09/03 | 153,100 | 153,800 | 152,400 | 152,800 | 1,659 |
| 2018/08/31 | 153,700 | 153,900 | 153,100 | 153,800 | 2,529 |
| 2018/08/30 | 152,900 | 154,400 | 152,900 | 153,700 | 1,596 |
| 2018/08/29 | 153,800 | 154,200 | 152,800 | 153,400 | 2,218 |
| 2018/08/28 | 152,100 | 153,800 | 151,800 | 153,800 | 2,349 |
| 2018/08/27 | 153,200 | 153,500 | 152,000 | 152,000 | 1,848 |
| 2018/08/24 | 153,000 | 154,200 | 151,500 | 153,500 | 2,623 |
| 2018/08/23 | 152,800 | 153,800 | 152,500 | 152,500 | 1,370 |
| 2018/08/22 | 152,400 | 153,800 | 150,900 | 152,800 | 2,125 |
| 2018/08/21 | 153,700 | 154,800 | 152,400 | 153,400 | 2,134 |
| 2018/08/20 | 151,900 | 153,800 | 151,700 | 153,800 | 2,284 |
| 2018/08/17 | 154,000 | 154,000 | 151,800 | 151,800 | 1,731 |
| 2018/08/16 | 153,600 | 154,200 | 152,300 | 154,000 | 2,100 |
| 2018/08/15 | 152,900 | 154,500 | 152,900 | 153,700 | 1,255 |
| 2018/08/14 | 154,900 | 155,100 | 152,000 | 153,600 | 1,832 |
| 2018/08/13 | 152,400 | 153,400 | 152,000 | 152,400 | 1,713 |
| 2018/08/10 | 154,000 | 154,300 | 153,100 | 153,400 | 1,764 |
| 2018/08/09 | 154,300 | 154,500 | 153,000 | 153,500 | 1,978 |
| 2018/08/08 | 154,800 | 155,200 | 154,000 | 154,300 | 2,924 |
| 2018/08/07 | 154,900 | 159,900 | 154,100 | 154,800 | 3,307 |
| 2018/08/06 | 152,300 | 153,000 | 151,400 | 152,600 | 1,478 |
| 2018/08/03 | 151,700 | 152,600 | 150,900 | 152,300 | 2,577 |
| 2018/08/02 | 151,600 | 152,700 | 151,000 | 152,000 | 1,853 |
| 2018/08/01 | 152,500 | 153,000 | 151,600 | 151,600 | 2,560 |
| 2018/07/31 | 150,300 | 152,800 | 148,800 | 152,500 | 3,850 |
| 2018/07/30 | 151,300 | 152,500 | 150,200 | 150,300 | 4,740 |
| 2018/07/27 | 151,300 | 153,500 | 149,600 | 151,800 | 2,796 |
| 2018/07/26 | 154,600 | 154,600 | 151,700 | 153,600 | 4,793 |
| 2018/07/25 | 153,200 | 154,400 | 152,600 | 153,900 | 1,903 |
| 2018/07/24 | 154,100 | 155,300 | 153,300 | 153,500 | 2,300 |
| 2018/07/23 | 154,400 | 154,400 | 152,500 | 154,200 | 2,141 |
| 2018/07/20 | 154,700 | 155,400 | 153,600 | 154,400 | 1,698 |
| 2018/07/19 | 155,600 | 155,600 | 154,000 | 154,100 | 1,771 |
| 2018/07/18 | 155,900 | 156,900 | 155,200 | 155,600 | 2,648 |
| 2018/07/17 | 152,000 | 157,100 | 151,500 | 156,900 | 5,705 |
| 2018/07/13 | 150,900 | 151,200 | 150,300 | 150,900 | 2,321 |
| 2018/07/12 | 151,600 | 152,600 | 150,800 | 150,800 | 1,938 |
| 2018/07/11 | 151,200 | 152,200 | 150,700 | 151,500 | 1,798 |
| 2018/07/10 | 151,900 | 152,300 | 151,000 | 151,100 | 2,529 |
| 2018/07/09 | 151,000 | 152,800 | 151,000 | 151,800 | 1,704 |
| 2018/07/06 | 150,500 | 152,000 | 150,100 | 151,000 | 2,279 |
| 2018/07/05 | 150,200 | 150,400 | 148,500 | 149,200 | 2,752 |
| 2018/07/04 | 149,400 | 150,700 | 148,800 | 150,000 | 2,395 |
| 2018/07/03 | 149,900 | 150,800 | 148,500 | 149,400 | 2,595 |
| 2018/07/02 | 149,300 | 151,900 | 148,600 | 148,900 | 3,343 |
| 2018/06/29 | 151,200 | 151,200 | 148,700 | 149,000 | 3,404 |
| 2018/06/28 | 151,000 | 151,500 | 148,800 | 149,100 | 2,689 |
| 2018/06/27 | 151,600 | 152,300 | 150,200 | 150,800 | 4,594 |
| 2018/06/26 | 149,700 | 151,900 | 149,700 | 151,600 | 5,015 |
| 2018/06/25 | 150,600 | 151,500 | 149,300 | 149,700 | 2,738 |
| 2018/06/22 | 150,200 | 150,900 | 149,400 | 150,400 | 2,265 |
| 2018/06/21 | 148,700 | 150,600 | 148,500 | 150,100 | 2,238 |
| 2018/06/20 | 148,900 | 149,100 | 147,700 | 147,900 | 1,635 |
| 2018/06/19 | 147,100 | 149,900 | 146,800 | 149,700 | 2,017 |
| 2018/06/18 | 148,500 | 149,100 | 147,100 | 147,100 | 1,847 |
| 2018/06/15 | 148,500 | 149,700 | 147,400 | 148,600 | 2,706 |
| 2018/06/14 | 147,100 | 147,600 | 146,700 | 147,500 | 902 |
| 2018/06/13 | 147,000 | 148,100 | 147,000 | 147,400 | 1,119 |
| 2018/06/12 | 147,500 | 148,000 | 146,600 | 147,400 | 1,586 |
| 2018/06/11 | 147,700 | 148,800 | 147,400 | 147,600 | 866 |
| 2018/06/08 | 148,700 | 149,200 | 147,700 | 147,700 | 1,658 |
| 2018/06/07 | 148,700 | 149,700 | 147,900 | 148,700 | 1,244 |
| 2018/06/06 | 149,300 | 150,300 | 148,600 | 148,800 | 1,913 |
| 2018/06/05 | 148,700 | 149,500 | 147,400 | 149,500 | 835 |
| 2018/06/04 | 147,900 | 148,800 | 147,100 | 148,100 | 1,959 |
| 2018/06/01 | 149,900 | 151,100 | 147,700 | 147,700 | 2,663 |
| 2018/05/31 | 149,300 | 149,800 | 147,900 | 149,300 | 2,263 |
| 2018/05/30 | 148,000 | 149,300 | 147,900 | 149,300 | 1,822 |
| 2018/05/29 | 149,100 | 149,900 | 148,600 | 148,900 | 1,391 |
| 2018/05/28 | 149,500 | 149,900 | 148,900 | 148,900 | 1,188 |
| 2018/05/25 | 147,800 | 149,800 | 147,000 | 149,400 | 2,892 |
| 2018/05/24 | 147,300 | 148,800 | 147,200 | 148,600 | 1,996 |
| 2018/05/23 | 148,800 | 148,800 | 146,800 | 147,100 | 1,701 |
| 2018/05/22 | 147,400 | 148,800 | 147,100 | 148,800 | 2,199 |
| 2018/05/21 | 149,100 | 149,100 | 147,300 | 147,800 | 2,812 |
| 2018/05/18 | 146,500 | 149,400 | 145,800 | 149,400 | 3,630 |
| 2018/05/17 | 145,600 | 146,600 | 145,100 | 146,400 | 1,597 |
| 2018/05/16 | 146,500 | 146,700 | 145,300 | 145,300 | 1,774 |
| 2018/05/15 | 146,500 | 147,100 | 145,800 | 146,400 | 1,618 |
| 2018/05/14 | 145,600 | 147,100 | 145,600 | 147,000 | 929 |
| 2018/05/11 | 146,300 | 147,400 | 146,100 | 146,300 | 1,806 |
| 2018/05/10 | 145,500 | 146,900 | 144,500 | 146,400 | 2,289 |
| 2018/05/09 | 148,400 | 148,500 | 145,300 | 145,300 | 1,603 |
| 2018/05/08 | 146,500 | 148,400 | 146,500 | 148,100 | 1,933 |
| 2018/05/07 | 145,500 | 147,300 | 145,200 | 146,800 | 1,916 |
| 2018/05/02 | 147,000 | 147,200 | 145,800 | 146,000 | 1,409 |
| 2018/05/01 | 146,200 | 147,400 | 146,200 | 146,500 | 2,716 |
| 2018/04/27 | 147,000 | 147,300 | 146,300 | 147,200 | 2,024 |
| 2018/04/26 | 147,000 | 147,500 | 146,500 | 147,500 | 2,279 |
| 2018/04/25 | 146,900 | 147,000 | 145,800 | 147,000 | 1,103 |
| 2018/04/24 | 145,900 | 147,000 | 145,600 | 146,800 | 2,083 |
| 2018/04/23 | 144,700 | 145,800 | 144,300 | 145,500 | 1,356 |
| 2018/04/20 | 145,300 | 145,800 | 144,600 | 144,800 | 1,553 |
| 2018/04/19 | 144,300 | 144,700 | 142,900 | 144,200 | 1,810 |
| 2018/04/18 | 144,400 | 144,400 | 143,300 | 144,300 | 2,329 |
| 2018/04/17 | 143,500 | 144,600 | 142,900 | 143,700 | 2,719 |
| 2018/04/16 | 145,300 | 145,300 | 142,400 | 142,500 | 3,328 |
| 2018/04/13 | 146,000 | 146,800 | 144,800 | 145,900 | 3,102 |
| 2018/04/12 | 145,900 | 146,800 | 145,300 | 146,800 | 1,710 |
| 2018/04/11 | 147,100 | 147,100 | 145,500 | 145,900 | 1,831 |
| 2018/04/10 | 146,200 | 147,700 | 146,100 | 146,400 | 3,153 |
| 2018/04/09 | 145,300 | 146,100 | 144,300 | 144,700 | 1,457 |
| 2018/04/06 | 144,700 | 145,600 | 143,900 | 144,000 | 2,410 |
| 2018/04/05 | 146,000 | 147,200 | 144,600 | 146,100 | 2,416 |
| 2018/04/04 | 144,500 | 146,700 | 144,500 | 145,500 | 1,964 |
| 2018/04/03 | 145,500 | 146,400 | 144,200 | 144,700 | 1,799 |
| 2018/04/02 | 146,700 | 146,800 | 145,200 | 145,600 | 1,432 |
| 2018/03/30 | 144,100 | 146,800 | 144,100 | 146,700 | 3,682 |
| 2018/03/29 | 142,700 | 144,800 | 142,400 | 144,200 | 2,131 |
| 2018/03/28 | 140,500 | 143,100 | 140,300 | 142,700 | 1,570 |
| 2018/03/27 | 140,500 | 141,600 | 140,100 | 140,800 | 1,544 |
| 2018/03/26 | 139,900 | 141,200 | 139,700 | 140,100 | 2,464 |
| 2018/03/23 | 140,100 | 141,800 | 140,000 | 140,600 | 2,022 |
| 2018/03/22 | 141,000 | 141,800 | 140,100 | 140,700 | 2,422 |
| 2018/03/20 | 140,700 | 142,400 | 140,300 | 142,000 | 2,718 |
| 2018/03/19 | 142,900 | 143,100 | 140,700 | 140,700 | 2,626 |
| 2018/03/16 | 142,600 | 144,000 | 141,300 | 143,800 | 2,534 |
| 2018/03/15 | 140,600 | 143,300 | 140,600 | 143,300 | 2,696 |
| 2018/03/14 | 138,900 | 142,200 | 138,500 | 141,400 | 2,158 |
| 2018/03/13 | 139,600 | 141,200 | 139,300 | 139,700 | 1,901 |
| 2018/03/12 | 139,400 | 140,500 | 139,000 | 139,300 | 1,511 |
| 2018/03/09 | 140,500 | 141,100 | 139,100 | 139,200 | 2,387 |
| 2018/03/08 | 142,100 | 142,200 | 140,100 | 140,200 | 2,160 |
| 2018/03/07 | 140,600 | 142,500 | 139,500 | 141,400 | 2,285 |
| 2018/03/06 | 140,300 | 141,000 | 139,400 | 139,800 | 2,686 |
| 2018/03/05 | 140,800 | 141,500 | 139,000 | 139,400 | 4,107 |
| 2018/03/02 | 141,600 | 143,300 | 141,000 | 141,600 | 3,028 |
| 2018/03/01 | 145,000 | 146,100 | 142,700 | 142,700 | 5,278 |
| 2018/02/28 | 145,200 | 146,100 | 144,300 | 146,000 | 4,540 |
| 2018/02/27 | 145,700 | 146,600 | 144,900 | 146,100 | 3,706 |
| 2018/02/26 | 144,200 | 145,900 | 144,200 | 145,400 | 2,710 |
| 2018/02/23 | 144,400 | 145,000 | 143,200 | 144,200 | 4,382 |
| 2018/02/22 | 144,000 | 144,600 | 143,200 | 143,700 | 3,284 |
| 2018/02/21 | 144,500 | 145,600 | 143,500 | 144,100 | 2,797 |
| 2018/02/20 | 142,900 | 144,600 | 142,300 | 144,000 | 3,474 |
| 2018/02/19 | 140,000 | 141,300 | 139,900 | 141,300 | 1,281 |
| 2018/02/16 | 138,100 | 140,000 | 138,100 | 140,000 | 1,469 |
| 2018/02/15 | 136,300 | 138,600 | 136,000 | 137,700 | 2,232 |
| 2018/02/14 | 136,700 | 138,000 | 135,800 | 136,600 | 3,753 |
| 2018/02/13 | 138,700 | 140,200 | 138,000 | 138,100 | 3,290 |
| 2018/02/09 | 135,600 | 137,500 | 135,600 | 136,700 | 2,915 |
| 2018/02/08 | 136,300 | 139,700 | 136,300 | 139,300 | 3,659 |
| 2018/02/07 | 135,000 | 138,400 | 135,000 | 136,300 | 3,548 |
| 2018/02/06 | 135,800 | 136,700 | 133,800 | 134,000 | 4,966 |
| 2018/02/05 | 137,300 | 137,800 | 136,300 | 137,300 | 2,983 |
| 2018/02/02 | 139,100 | 139,300 | 138,200 | 138,400 | 3,029 |
| 2018/02/01 | 139,500 | 140,600 | 138,600 | 139,800 | 2,752 |
| 2018/01/31 | 137,500 | 138,900 | 137,300 | 138,900 | 3,821 |
| 2018/01/30 | 139,200 | 139,500 | 138,300 | 138,300 | 2,983 |
| 2018/01/29 | 141,500 | 141,900 | 139,400 | 139,700 | 4,691 |
| 2018/01/26 | 144,300 | 145,500 | 144,100 | 144,900 | 2,930 |
| 2018/01/25 | 145,900 | 146,300 | 144,200 | 145,200 | 3,012 |
| 2018/01/24 | 145,000 | 145,900 | 144,500 | 145,900 | 2,528 |
| 2018/01/23 | 145,800 | 145,800 | 144,100 | 145,400 | 2,473 |
| 2018/01/22 | 145,500 | 146,000 | 144,800 | 145,700 | 894 |
| 2018/01/19 | 145,200 | 145,900 | 144,100 | 145,600 | 1,291 |
| 2018/01/18 | 144,300 | 147,100 | 144,300 | 145,900 | 3,121 |
| 2018/01/17 | 144,500 | 145,300 | 143,500 | 143,700 | 2,043 |
| 2018/01/16 | 144,900 | 145,200 | 144,200 | 144,500 | 1,283 |
| 2018/01/15 | 143,200 | 145,300 | 142,200 | 144,500 | 2,489 |
| 2018/01/12 | 142,800 | 142,800 | 141,700 | 141,900 | 1,702 |
| 2018/01/11 | 142,000 | 143,000 | 142,000 | 142,600 | 1,730 |
| 2018/01/10 | 142,100 | 142,700 | 141,600 | 141,900 | 1,058 |
| 2018/01/09 | 141,100 | 142,000 | 140,800 | 142,000 | 1,978 |
| 2018/01/05 | 140,500 | 141,700 | 139,800 | 141,200 | 964 |
| 2018/01/04 | 139,700 | 140,600 | 139,100 | 140,500 | 2,470 |