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 |
|---|---|---|---|---|---|
| 2019/12/30 | 205,600 | 205,900 | 203,500 | 205,900 | 1,328 |
| 2019/12/27 | 206,500 | 206,600 | 204,900 | 204,900 | 1,743 |
| 2019/12/26 | 204,000 | 205,400 | 203,700 | 205,400 | 2,117 |
| 2019/12/25 | 201,300 | 204,900 | 201,300 | 203,600 | 2,101 |
| 2019/12/24 | 201,100 | 202,900 | 201,000 | 201,300 | 1,333 |
| 2019/12/23 | 199,800 | 201,700 | 199,100 | 201,100 | 2,207 |
| 2019/12/20 | 201,000 | 201,700 | 199,700 | 199,800 | 3,104 |
| 2019/12/19 | 198,200 | 200,800 | 198,100 | 200,600 | 2,239 |
| 2019/12/18 | 197,500 | 198,300 | 196,600 | 198,000 | 3,102 |
| 2019/12/17 | 198,200 | 198,200 | 195,600 | 197,300 | 3,726 |
| 2019/12/16 | 199,200 | 200,400 | 196,500 | 198,200 | 3,392 |
| 2019/12/13 | 199,900 | 200,500 | 197,200 | 199,200 | 6,335 |
| 2019/12/12 | 202,500 | 202,500 | 200,900 | 201,600 | 2,286 |
| 2019/12/11 | 205,500 | 205,500 | 201,800 | 203,300 | 3,079 |
| 2019/12/10 | 206,500 | 207,600 | 203,600 | 205,500 | 2,385 |
| 2019/12/09 | 208,400 | 208,500 | 205,600 | 206,500 | 1,837 |
| 2019/12/06 | 208,100 | 208,400 | 206,800 | 208,200 | 1,280 |
| 2019/12/05 | 208,500 | 208,500 | 206,600 | 208,100 | 1,742 |
| 2019/12/04 | 210,900 | 212,200 | 208,000 | 208,500 | 1,933 |
| 2019/12/03 | 209,300 | 209,900 | 207,600 | 208,200 | 2,185 |
| 2019/12/02 | 209,700 | 210,500 | 208,800 | 209,300 | 1,921 |
| 2019/11/29 | 209,500 | 209,800 | 208,200 | 209,200 | 1,186 |
| 2019/11/28 | 208,800 | 210,000 | 208,400 | 209,600 | 1,618 |
| 2019/11/27 | 206,700 | 208,800 | 206,000 | 208,300 | 2,227 |
| 2019/11/26 | 206,000 | 207,500 | 205,300 | 206,400 | 3,140 |
| 2019/11/25 | 205,300 | 205,800 | 203,400 | 205,600 | 2,240 |
| 2019/11/22 | 205,000 | 205,300 | 203,200 | 204,700 | 3,087 |
| 2019/11/21 | 204,700 | 205,100 | 201,800 | 205,100 | 2,494 |
| 2019/11/20 | 202,600 | 204,600 | 201,000 | 204,500 | 3,933 |
| 2019/11/19 | 201,700 | 203,200 | 200,900 | 202,500 | 2,483 |
| 2019/11/18 | 198,800 | 201,000 | 198,800 | 200,300 | 2,455 |
| 2019/11/15 | 196,800 | 201,000 | 196,800 | 198,800 | 3,456 |
| 2019/11/14 | 194,200 | 197,400 | 193,500 | 196,600 | 4,214 |
| 2019/11/13 | 193,200 | 195,200 | 192,100 | 194,700 | 3,548 |
| 2019/11/12 | 197,600 | 197,800 | 194,100 | 194,500 | 3,807 |
| 2019/11/11 | 195,900 | 197,800 | 194,500 | 197,500 | 3,892 |
| 2019/11/08 | 203,500 | 203,500 | 196,800 | 197,500 | 6,597 |
| 2019/11/07 | 203,000 | 204,900 | 202,300 | 203,500 | 3,260 |
| 2019/11/06 | 205,300 | 206,000 | 203,100 | 203,700 | 6,077 |
| 2019/11/05 | 207,100 | 207,800 | 202,900 | 205,300 | 5,172 |
| 2019/11/01 | 207,800 | 209,500 | 207,000 | 207,900 | 4,176 |
| 2019/10/31 | 207,000 | 208,900 | 206,800 | 208,000 | 3,272 |
| 2019/10/30 | 207,500 | 207,900 | 206,500 | 207,000 | 2,448 |
| 2019/10/29 | 208,400 | 208,700 | 206,300 | 207,400 | 3,467 |
| 2019/10/28 | 210,100 | 210,200 | 206,800 | 208,400 | 4,412 |
| 2019/10/25 | 211,400 | 212,000 | 209,900 | 210,100 | 3,337 |
| 2019/10/24 | 212,100 | 213,100 | 211,400 | 211,400 | 2,735 |
| 2019/10/23 | 211,800 | 213,300 | 211,700 | 212,100 | 2,382 |
| 2019/10/21 | 210,100 | 212,700 | 209,300 | 211,600 | 3,353 |
| 2019/10/18 | 210,000 | 211,100 | 208,900 | 208,900 | 2,472 |
| 2019/10/17 | 209,900 | 211,200 | 209,800 | 209,900 | 2,137 |
| 2019/10/16 | 206,500 | 209,100 | 206,300 | 209,100 | 2,539 |
| 2019/10/15 | 206,500 | 207,300 | 205,600 | 206,200 | 3,007 |
| 2019/10/11 | 206,400 | 206,500 | 204,200 | 206,200 | 3,755 |
| 2019/10/10 | 209,100 | 209,100 | 205,500 | 206,400 | 5,388 |
| 2019/10/09 | 209,400 | 212,300 | 209,200 | 209,900 | 4,243 |
| 2019/10/08 | 207,100 | 209,400 | 206,700 | 208,900 | 3,905 |
| 2019/10/07 | 208,200 | 209,400 | 206,400 | 207,100 | 2,956 |
| 2019/10/04 | 206,000 | 207,800 | 205,500 | 207,400 | 3,364 |
| 2019/10/03 | 205,200 | 206,200 | 204,300 | 206,000 | 3,251 |
| 2019/10/02 | 205,300 | 205,400 | 202,800 | 205,000 | 3,622 |
| 2019/10/01 | 205,600 | 206,600 | 203,700 | 204,100 | 3,728 |
| 2019/09/30 | 205,500 | 206,100 | 204,100 | 205,700 | 2,776 |
| 2019/09/27 | 205,100 | 206,700 | 204,700 | 206,000 | 3,201 |
| 2019/09/26 | 203,700 | 206,600 | 203,700 | 204,800 | 3,339 |
| 2019/09/25 | 202,900 | 204,000 | 202,600 | 203,500 | 2,633 |
| 2019/09/24 | 202,300 | 203,700 | 202,200 | 202,200 | 2,747 |
| 2019/09/20 | 201,900 | 203,300 | 201,700 | 202,100 | 4,771 |
| 2019/09/19 | 201,900 | 203,900 | 201,000 | 203,000 | 2,615 |
| 2019/09/18 | 204,600 | 204,600 | 199,900 | 201,900 | 4,056 |
| 2019/09/17 | 204,200 | 205,200 | 202,800 | 204,400 | 2,427 |
| 2019/09/13 | 204,400 | 205,500 | 202,400 | 205,300 | 4,653 |
| 2019/09/12 | 205,800 | 205,800 | 203,200 | 203,800 | 3,140 |
| 2019/09/11 | 206,400 | 207,300 | 203,100 | 206,100 | 3,623 |
| 2019/09/10 | 207,600 | 208,500 | 206,300 | 206,300 | 1,842 |
| 2019/09/09 | 204,500 | 207,900 | 203,900 | 207,100 | 2,380 |
| 2019/09/06 | 203,200 | 206,700 | 203,200 | 204,800 | 2,858 |
| 2019/09/05 | 202,500 | 203,500 | 201,800 | 203,200 | 2,573 |
| 2019/09/04 | 201,300 | 203,100 | 201,300 | 202,500 | 2,945 |
| 2019/09/03 | 202,100 | 202,700 | 201,000 | 201,300 | 1,691 |
| 2019/09/02 | 202,800 | 203,400 | 201,000 | 202,400 | 2,720 |
| 2019/08/30 | 203,600 | 204,200 | 202,200 | 202,900 | 4,619 |
| 2019/08/29 | 203,000 | 205,700 | 203,000 | 204,600 | 3,434 |
| 2019/08/28 | 201,700 | 203,600 | 201,500 | 202,900 | 3,916 |
| 2019/08/27 | 203,000 | 203,900 | 200,400 | 201,200 | 3,849 |
| 2019/08/26 | 202,400 | 203,800 | 201,800 | 202,600 | 1,464 |
| 2019/08/23 | 202,600 | 203,200 | 201,700 | 202,700 | 2,365 |
| 2019/08/22 | 201,500 | 202,900 | 201,100 | 201,800 | 1,635 |
| 2019/08/21 | 202,200 | 202,700 | 201,200 | 201,500 | 2,202 |
| 2019/08/20 | 201,200 | 203,200 | 201,200 | 201,500 | 1,611 |
| 2019/08/19 | 201,000 | 202,300 | 200,800 | 201,000 | 1,596 |
| 2019/08/16 | 199,400 | 201,900 | 199,300 | 201,000 | 4,330 |
| 2019/08/15 | 199,800 | 199,800 | 198,600 | 199,300 | 3,927 |
| 2019/08/14 | 200,000 | 201,300 | 199,600 | 200,100 | 2,718 |
| 2019/08/13 | 198,700 | 200,800 | 198,700 | 200,000 | 2,690 |
| 2019/08/09 | 197,900 | 199,100 | 197,600 | 198,700 | 3,899 |
| 2019/08/08 | 196,600 | 198,300 | 195,800 | 197,900 | 3,407 |
| 2019/08/07 | 196,600 | 197,900 | 195,900 | 195,900 | 2,762 |
| 2019/08/06 | 194,500 | 196,700 | 192,200 | 196,300 | 6,107 |
| 2019/08/05 | 196,600 | 197,300 | 195,400 | 195,800 | 3,662 |
| 2019/08/02 | 196,400 | 196,600 | 195,400 | 195,900 | 4,241 |
| 2019/08/01 | 196,700 | 197,300 | 195,500 | 196,400 | 3,006 |
| 2019/07/31 | 196,900 | 198,700 | 196,800 | 197,300 | 4,958 |
| 2019/07/30 | 198,200 | 199,000 | 197,100 | 197,900 | 5,343 |
| 2019/07/29 | 202,200 | 203,000 | 200,800 | 201,100 | 5,836 |
| 2019/07/26 | 200,500 | 202,200 | 199,400 | 202,000 | 4,404 |
| 2019/07/25 | 201,700 | 202,500 | 200,900 | 201,500 | 3,384 |
| 2019/07/24 | 201,600 | 202,300 | 200,400 | 201,200 | 4,504 |
| 2019/07/23 | 201,300 | 201,300 | 199,600 | 201,000 | 4,271 |
| 2019/07/22 | 201,200 | 201,900 | 200,500 | 201,600 | 1,908 |
| 2019/07/19 | 200,500 | 202,300 | 200,000 | 201,500 | 1,813 |
| 2019/07/18 | 201,700 | 203,300 | 200,200 | 200,700 | 2,858 |
| 2019/07/17 | 201,100 | 202,400 | 200,100 | 201,600 | 3,371 |
| 2019/07/16 | 200,700 | 203,400 | 200,500 | 201,400 | 5,730 |
| 2019/07/12 | 200,900 | 201,400 | 200,100 | 200,700 | 2,576 |
| 2019/07/11 | 200,000 | 202,400 | 199,300 | 200,700 | 3,870 |
| 2019/07/10 | 196,000 | 200,000 | 196,000 | 199,700 | 3,982 |
| 2019/07/09 | 193,400 | 196,500 | 193,400 | 196,000 | 2,371 |
| 2019/07/08 | 193,800 | 195,500 | 192,700 | 192,800 | 2,867 |
| 2019/07/05 | 193,600 | 194,700 | 193,500 | 193,800 | 2,381 |
| 2019/07/04 | 191,900 | 194,500 | 191,600 | 193,500 | 2,967 |
| 2019/07/03 | 189,900 | 192,600 | 189,500 | 191,900 | 2,274 |
| 2019/07/02 | 188,400 | 189,800 | 188,000 | 189,600 | 2,158 |
| 2019/07/01 | 187,200 | 189,000 | 186,400 | 188,400 | 2,204 |
| 2019/06/28 | 187,600 | 188,300 | 186,800 | 187,200 | 1,851 |
| 2019/06/27 | 188,400 | 188,800 | 186,400 | 186,700 | 3,116 |
| 2019/06/26 | 186,800 | 189,100 | 186,800 | 188,400 | 2,052 |
| 2019/06/25 | 186,200 | 187,600 | 186,000 | 186,900 | 2,651 |
| 2019/06/24 | 185,200 | 186,800 | 185,200 | 185,800 | 1,200 |
| 2019/06/21 | 186,800 | 187,300 | 185,100 | 185,100 | 4,743 |
| 2019/06/20 | 186,800 | 187,300 | 185,500 | 186,600 | 2,111 |
| 2019/06/19 | 187,100 | 187,600 | 185,200 | 186,300 | 2,493 |
| 2019/06/18 | 187,400 | 187,900 | 185,700 | 186,900 | 3,521 |
| 2019/06/17 | 187,800 | 187,800 | 186,300 | 187,400 | 1,193 |
| 2019/06/14 | 185,200 | 188,100 | 185,200 | 187,300 | 2,846 |
| 2019/06/13 | 187,100 | 187,700 | 186,600 | 186,900 | 1,970 |
| 2019/06/12 | 186,500 | 187,200 | 185,300 | 186,800 | 2,348 |
| 2019/06/11 | 185,300 | 187,300 | 185,000 | 187,000 | 3,003 |
| 2019/06/10 | 184,700 | 185,700 | 184,600 | 184,600 | 2,352 |
| 2019/06/07 | 183,700 | 185,000 | 183,300 | 185,000 | 1,410 |
| 2019/06/06 | 181,400 | 183,800 | 180,800 | 182,700 | 2,391 |
| 2019/06/05 | 180,800 | 181,400 | 180,400 | 180,700 | 2,515 |
| 2019/06/04 | 179,100 | 181,000 | 178,700 | 180,500 | 3,400 |
| 2019/06/03 | 177,100 | 180,600 | 177,100 | 179,400 | 6,368 |
| 2019/05/31 | 180,900 | 181,900 | 176,900 | 177,100 | 6,414 |
| 2019/05/30 | 183,200 | 183,200 | 181,200 | 181,600 | 2,707 |
| 2019/05/29 | 181,400 | 183,500 | 181,100 | 183,200 | 1,670 |
| 2019/05/28 | 182,200 | 183,300 | 181,200 | 181,200 | 3,156 |
| 2019/05/27 | 182,700 | 183,600 | 182,100 | 182,200 | 1,076 |
| 2019/05/24 | 182,800 | 184,100 | 182,200 | 183,000 | 1,724 |
| 2019/05/23 | 180,800 | 183,600 | 180,800 | 182,900 | 2,542 |
| 2019/05/22 | 182,600 | 182,900 | 180,300 | 180,800 | 2,235 |
| 2019/05/21 | 183,900 | 184,200 | 181,800 | 182,600 | 2,289 |
| 2019/05/20 | 181,900 | 184,200 | 181,700 | 183,900 | 4,328 |
| 2019/05/17 | 181,400 | 182,400 | 180,400 | 180,900 | 2,764 |
| 2019/05/16 | 180,700 | 181,700 | 180,500 | 181,400 | 2,141 |
| 2019/05/15 | 180,400 | 181,400 | 179,300 | 180,700 | 2,767 |
| 2019/05/14 | 179,900 | 181,600 | 179,300 | 179,600 | 3,477 |
| 2019/05/13 | 179,600 | 180,900 | 178,300 | 180,200 | 2,540 |
| 2019/05/10 | 179,500 | 181,100 | 178,900 | 179,900 | 2,549 |
| 2019/05/09 | 178,400 | 179,200 | 178,200 | 178,900 | 1,720 |
| 2019/05/08 | 179,600 | 179,800 | 176,900 | 178,700 | 3,199 |
| 2019/05/07 | 176,700 | 179,700 | 176,100 | 179,600 | 3,042 |
| 2019/04/26 | 177,400 | 177,400 | 175,000 | 175,000 | 2,044 |
| 2019/04/25 | 176,000 | 177,100 | 175,000 | 176,900 | 1,686 |
| 2019/04/24 | 175,200 | 175,900 | 174,300 | 175,300 | 2,700 |
| 2019/04/23 | 175,400 | 176,100 | 174,800 | 176,100 | 3,008 |
| 2019/04/22 | 175,200 | 176,400 | 175,000 | 176,000 | 1,725 |
| 2019/04/19 | 176,200 | 176,900 | 175,400 | 175,400 | 2,228 |
| 2019/04/18 | 175,400 | 177,000 | 174,900 | 176,200 | 3,325 |
| 2019/04/17 | 175,300 | 176,400 | 174,900 | 175,500 | 3,382 |
| 2019/04/16 | 173,700 | 175,200 | 173,500 | 175,100 | 2,211 |
| 2019/04/15 | 176,900 | 176,900 | 174,000 | 174,900 | 2,730 |
| 2019/04/12 | 172,200 | 173,000 | 171,100 | 172,900 | 2,265 |
| 2019/04/11 | 170,800 | 172,700 | 169,800 | 172,200 | 2,487 |
| 2019/04/10 | 172,200 | 172,900 | 170,500 | 171,800 | 2,499 |
| 2019/04/09 | 171,300 | 172,400 | 170,900 | 171,700 | 3,091 |
| 2019/04/08 | 171,600 | 172,000 | 170,700 | 171,800 | 1,924 |
| 2019/04/05 | 171,900 | 172,000 | 170,900 | 171,400 | 2,053 |
| 2019/04/04 | 172,600 | 172,900 | 171,400 | 171,800 | 1,407 |
| 2019/04/03 | 174,800 | 174,800 | 172,200 | 172,600 | 3,420 |
| 2019/04/02 | 176,500 | 178,700 | 173,000 | 175,100 | 4,874 |
| 2019/04/01 | 179,300 | 179,900 | 175,400 | 175,800 | 8,385 |
| 2019/03/29 | 179,800 | 181,900 | 179,300 | 179,300 | 4,076 |
| 2019/03/28 | 179,800 | 182,000 | 177,900 | 180,100 | 4,958 |
| 2019/03/27 | 175,000 | 180,000 | 175,000 | 179,200 | 3,969 |
| 2019/03/26 | 172,600 | 174,800 | 172,600 | 174,800 | 3,255 |
| 2019/03/25 | 170,900 | 172,400 | 170,800 | 172,200 | 3,945 |
| 2019/03/22 | 169,800 | 171,800 | 169,800 | 170,100 | 2,543 |
| 2019/03/20 | 170,500 | 171,500 | 169,500 | 171,100 | 2,238 |
| 2019/03/19 | 169,300 | 170,500 | 168,200 | 170,500 | 2,379 |
| 2019/03/18 | 167,900 | 170,500 | 167,900 | 169,300 | 2,044 |
| 2019/03/15 | 167,300 | 168,500 | 166,900 | 168,000 | 2,604 |
| 2019/03/14 | 166,800 | 167,600 | 165,700 | 167,600 | 1,330 |
| 2019/03/13 | 166,400 | 166,800 | 165,800 | 166,800 | 1,508 |
| 2019/03/12 | 168,000 | 168,000 | 165,800 | 166,600 | 1,961 |
| 2019/03/11 | 165,000 | 166,600 | 164,500 | 166,600 | 1,700 |
| 2019/03/08 | 165,400 | 165,800 | 164,000 | 164,500 | 2,640 |
| 2019/03/07 | 165,900 | 166,100 | 165,100 | 165,500 | 1,464 |
| 2019/03/06 | 167,900 | 168,100 | 165,800 | 166,000 | 1,467 |
| 2019/03/05 | 166,000 | 168,300 | 165,800 | 168,200 | 1,898 |
| 2019/03/04 | 164,700 | 166,600 | 164,700 | 166,300 | 1,340 |
| 2019/03/01 | 165,300 | 165,800 | 164,200 | 164,700 | 2,731 |
| 2019/02/28 | 165,200 | 166,200 | 165,000 | 165,600 | 2,620 |
| 2019/02/27 | 166,300 | 166,400 | 164,700 | 165,500 | 1,914 |
| 2019/02/26 | 165,800 | 167,000 | 165,400 | 166,600 | 1,672 |
| 2019/02/25 | 164,900 | 165,800 | 164,400 | 165,800 | 1,746 |
| 2019/02/22 | 164,600 | 165,300 | 163,600 | 165,200 | 1,710 |
| 2019/02/21 | 164,600 | 164,800 | 163,800 | 164,200 | 2,336 |
| 2019/02/20 | 162,800 | 164,700 | 162,000 | 164,300 | 2,459 |
| 2019/02/19 | 162,400 | 162,800 | 161,500 | 162,800 | 2,518 |
| 2019/02/18 | 164,000 | 164,000 | 161,200 | 161,500 | 1,498 |
| 2019/02/15 | 160,900 | 162,500 | 160,100 | 162,100 | 3,170 |
| 2019/02/14 | 162,000 | 162,800 | 161,400 | 162,300 | 2,153 |
| 2019/02/13 | 162,300 | 162,800 | 161,300 | 161,900 | 1,894 |
| 2019/02/12 | 162,000 | 162,500 | 160,800 | 162,000 | 2,349 |
| 2019/02/08 | 162,800 | 162,800 | 160,200 | 162,000 | 4,271 |
| 2019/02/07 | 163,400 | 163,700 | 161,800 | 161,900 | 2,275 |
| 2019/02/06 | 165,500 | 165,600 | 162,200 | 162,300 | 2,843 |
| 2019/02/05 | 166,700 | 166,800 | 164,500 | 164,800 | 2,832 |
| 2019/02/04 | 166,100 | 166,800 | 165,800 | 166,600 | 2,698 |
| 2019/02/01 | 168,000 | 169,100 | 165,300 | 165,300 | 4,763 |
| 2019/01/31 | 165,500 | 168,500 | 165,500 | 167,900 | 4,640 |
| 2019/01/30 | 166,200 | 167,300 | 164,800 | 165,800 | 4,231 |
| 2019/01/29 | 167,500 | 167,600 | 164,800 | 166,500 | 4,880 |
| 2019/01/28 | 171,500 | 171,500 | 167,300 | 168,400 | 4,685 |
| 2019/01/25 | 167,100 | 168,200 | 166,700 | 167,500 | 3,286 |
| 2019/01/24 | 166,500 | 167,900 | 166,100 | 167,400 | 1,841 |
| 2019/01/23 | 167,600 | 167,600 | 165,700 | 166,800 | 3,637 |
| 2019/01/22 | 167,600 | 168,500 | 167,200 | 168,000 | 1,989 |
| 2019/01/21 | 168,300 | 168,400 | 167,000 | 167,600 | 1,239 |
| 2019/01/18 | 166,900 | 168,500 | 166,500 | 168,200 | 2,025 |
| 2019/01/17 | 167,900 | 168,600 | 166,500 | 166,900 | 2,409 |
| 2019/01/16 | 166,800 | 168,300 | 166,200 | 166,400 | 2,507 |
| 2019/01/15 | 167,300 | 168,600 | 165,200 | 166,400 | 2,865 |
| 2019/01/11 | 166,400 | 167,900 | 166,400 | 167,600 | 2,606 |
| 2019/01/10 | 164,200 | 167,500 | 164,200 | 166,700 | 1,607 |
| 2019/01/09 | 164,300 | 165,900 | 163,100 | 164,400 | 2,341 |
| 2019/01/08 | 163,900 | 165,400 | 163,400 | 163,900 | 2,693 |
| 2019/01/07 | 164,400 | 165,500 | 163,300 | 163,300 | 4,104 |
| 2019/01/04 | 164,300 | 165,500 | 163,400 | 164,100 | 2,885 |