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 |
|---|---|---|---|---|---|
| 2020/12/30 | 163,000 | 164,100 | 161,300 | 163,600 | 1,908 |
| 2020/12/29 | 160,100 | 163,100 | 158,900 | 163,100 | 1,957 |
| 2020/12/28 | 156,800 | 160,100 | 156,500 | 160,100 | 1,536 |
| 2020/12/25 | 155,900 | 157,300 | 155,500 | 155,800 | 2,022 |
| 2020/12/24 | 155,400 | 156,700 | 152,800 | 155,900 | 1,802 |
| 2020/12/23 | 155,000 | 156,200 | 153,400 | 155,200 | 2,044 |
| 2020/12/22 | 155,700 | 157,200 | 155,000 | 156,100 | 1,054 |
| 2020/12/21 | 155,400 | 157,100 | 154,000 | 155,700 | 1,843 |
| 2020/12/18 | 155,400 | 156,600 | 153,200 | 155,300 | 9,035 |
| 2020/12/17 | 156,800 | 156,900 | 154,900 | 155,400 | 1,962 |
| 2020/12/16 | 153,200 | 157,000 | 153,200 | 156,800 | 1,986 |
| 2020/12/15 | 152,700 | 154,500 | 151,900 | 153,200 | 2,133 |
| 2020/12/14 | 153,000 | 153,800 | 152,000 | 152,700 | 946 |
| 2020/12/11 | 150,000 | 152,900 | 150,000 | 152,300 | 2,748 |
| 2020/12/10 | 152,500 | 153,000 | 150,900 | 151,000 | 1,937 |
| 2020/12/09 | 153,600 | 154,700 | 152,200 | 152,800 | 1,446 |
| 2020/12/08 | 151,100 | 153,600 | 151,100 | 153,600 | 1,647 |
| 2020/12/07 | 153,400 | 155,100 | 150,900 | 150,900 | 2,364 |
| 2020/12/04 | 151,700 | 153,700 | 150,400 | 153,100 | 2,186 |
| 2020/12/03 | 153,600 | 153,600 | 150,600 | 150,600 | 1,882 |
| 2020/12/02 | 153,300 | 155,200 | 152,300 | 153,600 | 2,023 |
| 2020/12/01 | 151,700 | 153,500 | 151,400 | 151,500 | 2,162 |
| 2020/11/30 | 153,400 | 153,900 | 151,600 | 151,900 | 4,331 |
| 2020/11/27 | 149,700 | 152,900 | 149,700 | 152,800 | 3,856 |
| 2020/11/26 | 148,900 | 150,200 | 148,200 | 150,200 | 2,018 |
| 2020/11/25 | 151,000 | 151,000 | 148,900 | 148,900 | 2,404 |
| 2020/11/24 | 147,800 | 151,000 | 147,300 | 149,300 | 3,099 |
| 2020/11/20 | 147,500 | 148,000 | 145,800 | 147,800 | 3,036 |
| 2020/11/19 | 146,800 | 146,800 | 144,100 | 145,000 | 2,760 |
| 2020/11/18 | 147,000 | 147,900 | 145,600 | 146,400 | 1,820 |
| 2020/11/17 | 146,600 | 147,300 | 145,100 | 146,000 | 1,956 |
| 2020/11/16 | 148,000 | 148,800 | 146,300 | 146,300 | 1,692 |
| 2020/11/13 | 149,000 | 149,000 | 145,900 | 146,400 | 2,389 |
| 2020/11/12 | 152,500 | 152,500 | 149,200 | 149,800 | 1,811 |
| 2020/11/11 | 151,500 | 152,900 | 150,900 | 152,500 | 3,946 |
| 2020/11/10 | 151,500 | 154,300 | 150,600 | 152,100 | 4,340 |
| 2020/11/09 | 149,000 | 151,000 | 147,700 | 151,000 | 1,974 |
| 2020/11/06 | 149,900 | 149,900 | 147,500 | 149,200 | 1,961 |
| 2020/11/05 | 146,200 | 150,900 | 144,700 | 150,900 | 2,811 |
| 2020/11/04 | 143,600 | 146,300 | 142,800 | 146,300 | 3,367 |
| 2020/11/02 | 140,600 | 145,100 | 140,600 | 144,700 | 2,123 |
| 2020/10/30 | 146,400 | 146,500 | 140,300 | 141,800 | 3,631 |
| 2020/10/29 | 140,900 | 147,600 | 140,700 | 147,300 | 2,788 |
| 2020/10/28 | 143,700 | 144,900 | 142,200 | 143,900 | 3,033 |
| 2020/10/27 | 143,900 | 145,800 | 142,600 | 144,400 | 2,539 |
| 2020/10/26 | 145,800 | 146,300 | 143,500 | 143,900 | 3,204 |
| 2020/10/23 | 145,500 | 145,900 | 143,500 | 145,800 | 1,797 |
| 2020/10/22 | 145,700 | 146,600 | 144,600 | 146,600 | 1,836 |
| 2020/10/21 | 145,600 | 146,700 | 145,000 | 146,400 | 1,743 |
| 2020/10/20 | 146,900 | 147,600 | 144,800 | 145,000 | 2,391 |
| 2020/10/19 | 145,400 | 147,600 | 144,800 | 147,000 | 3,088 |
| 2020/10/16 | 147,000 | 147,800 | 145,500 | 145,800 | 2,071 |
| 2020/10/15 | 148,600 | 148,600 | 146,400 | 146,500 | 2,147 |
| 2020/10/14 | 148,400 | 148,900 | 147,600 | 147,700 | 1,525 |
| 2020/10/13 | 149,700 | 149,700 | 147,700 | 148,800 | 1,761 |
| 2020/10/12 | 149,200 | 149,900 | 148,200 | 149,300 | 1,573 |
| 2020/10/09 | 150,100 | 151,100 | 149,000 | 149,200 | 2,102 |
| 2020/10/08 | 151,700 | 153,300 | 150,000 | 150,000 | 2,778 |
| 2020/10/07 | 152,600 | 153,500 | 150,400 | 150,400 | 2,804 |
| 2020/10/06 | 150,900 | 153,700 | 150,900 | 153,600 | 2,914 |
| 2020/10/05 | 147,600 | 151,500 | 147,600 | 150,600 | 2,910 |
| 2020/10/02 | 148,400 | 151,000 | 146,200 | 147,300 | 3,986 |
| 2020/09/30 | 149,500 | 149,500 | 146,300 | 146,800 | 3,587 |
| 2020/09/29 | 149,300 | 150,500 | 146,800 | 149,000 | 3,067 |
| 2020/09/28 | 146,300 | 148,700 | 143,700 | 148,700 | 4,007 |
| 2020/09/25 | 141,700 | 147,200 | 141,600 | 147,100 | 5,114 |
| 2020/09/24 | 139,000 | 141,000 | 137,400 | 141,000 | 5,181 |
| 2020/09/23 | 142,100 | 144,400 | 138,100 | 138,800 | 5,030 |
| 2020/09/18 | 146,500 | 148,200 | 140,700 | 142,600 | 10,275 |
| 2020/09/17 | 144,200 | 146,400 | 144,100 | 145,300 | 3,790 |
| 2020/09/16 | 141,100 | 144,500 | 139,700 | 144,200 | 3,238 |
| 2020/09/15 | 137,800 | 142,700 | 137,100 | 141,100 | 6,964 |
| 2020/09/14 | 136,100 | 137,200 | 135,100 | 135,200 | 2,595 |
| 2020/09/11 | 135,200 | 137,500 | 135,200 | 136,400 | 4,360 |
| 2020/09/10 | 139,000 | 139,800 | 136,800 | 138,000 | 2,986 |
| 2020/09/09 | 138,200 | 140,000 | 137,700 | 138,800 | 2,131 |
| 2020/09/08 | 139,500 | 140,500 | 138,400 | 139,000 | 2,446 |
| 2020/09/07 | 140,000 | 140,600 | 138,300 | 138,300 | 2,516 |
| 2020/09/04 | 138,100 | 140,600 | 137,800 | 139,800 | 2,580 |
| 2020/09/03 | 136,900 | 139,300 | 136,700 | 139,100 | 1,476 |
| 2020/09/02 | 138,200 | 139,600 | 135,000 | 136,900 | 3,193 |
| 2020/09/01 | 143,300 | 143,300 | 138,000 | 138,200 | 5,182 |
| 2020/08/31 | 138,400 | 143,600 | 137,800 | 143,600 | 5,844 |
| 2020/08/28 | 137,600 | 138,500 | 136,000 | 137,700 | 4,250 |
| 2020/08/27 | 135,700 | 137,600 | 134,000 | 137,600 | 2,810 |
| 2020/08/26 | 136,400 | 137,300 | 135,400 | 135,900 | 2,193 |
| 2020/08/25 | 135,900 | 138,000 | 135,500 | 137,100 | 2,094 |
| 2020/08/24 | 135,100 | 136,300 | 133,700 | 135,900 | 2,453 |
| 2020/08/21 | 131,600 | 136,100 | 131,500 | 135,100 | 3,040 |
| 2020/08/20 | 129,100 | 131,600 | 128,600 | 131,600 | 2,414 |
| 2020/08/19 | 132,000 | 132,100 | 129,500 | 129,500 | 2,852 |
| 2020/08/18 | 129,700 | 132,100 | 129,100 | 132,100 | 1,866 |
| 2020/08/17 | 129,400 | 131,900 | 129,300 | 129,700 | 2,336 |
| 2020/08/14 | 129,800 | 130,800 | 128,800 | 129,500 | 3,171 |
| 2020/08/13 | 128,900 | 130,700 | 127,800 | 130,000 | 3,575 |
| 2020/08/12 | 128,500 | 130,100 | 127,300 | 128,600 | 4,400 |
| 2020/08/11 | 130,300 | 132,900 | 129,200 | 129,200 | 3,247 |
| 2020/08/07 | 131,500 | 132,600 | 129,000 | 129,900 | 3,917 |
| 2020/08/06 | 132,700 | 134,500 | 131,500 | 131,500 | 2,840 |
| 2020/08/05 | 133,600 | 136,400 | 130,900 | 135,700 | 2,336 |
| 2020/08/04 | 131,000 | 133,500 | 129,600 | 133,500 | 2,400 |
| 2020/08/03 | 130,900 | 133,700 | 130,700 | 130,900 | 2,921 |
| 2020/07/31 | 131,100 | 132,200 | 129,600 | 132,200 | 3,955 |
| 2020/07/30 | 133,600 | 134,000 | 130,600 | 130,700 | 5,015 |
| 2020/07/29 | 136,300 | 137,000 | 134,700 | 137,000 | 5,582 |
| 2020/07/28 | 137,000 | 137,400 | 135,000 | 136,600 | 2,025 |
| 2020/07/27 | 136,900 | 136,900 | 133,800 | 136,900 | 3,411 |
| 2020/07/22 | 135,100 | 137,300 | 134,000 | 137,300 | 3,759 |
| 2020/07/21 | 136,200 | 136,900 | 133,900 | 134,400 | 3,656 |
| 2020/07/20 | 140,900 | 140,900 | 135,700 | 136,200 | 3,806 |
| 2020/07/17 | 137,200 | 139,600 | 135,600 | 139,500 | 3,403 |
| 2020/07/16 | 138,200 | 139,800 | 135,700 | 136,900 | 4,434 |
| 2020/07/15 | 137,700 | 139,600 | 136,700 | 137,800 | 4,869 |
| 2020/07/14 | 138,100 | 139,000 | 136,400 | 137,700 | 3,367 |
| 2020/07/13 | 140,200 | 143,400 | 136,500 | 138,100 | 5,098 |
| 2020/07/10 | 140,400 | 141,400 | 136,100 | 138,000 | 4,098 |
| 2020/07/09 | 142,800 | 143,700 | 140,000 | 141,400 | 2,992 |
| 2020/07/08 | 142,900 | 144,500 | 142,800 | 142,800 | 3,559 |
| 2020/07/07 | 147,600 | 148,100 | 140,600 | 144,300 | 3,164 |
| 2020/07/06 | 149,600 | 150,700 | 146,300 | 146,300 | 2,762 |
| 2020/07/03 | 150,000 | 150,100 | 147,100 | 147,900 | 2,765 |
| 2020/07/02 | 147,100 | 150,700 | 145,900 | 150,200 | 3,122 |
| 2020/07/01 | 147,400 | 148,900 | 145,100 | 146,200 | 1,462 |
| 2020/06/30 | 149,000 | 149,400 | 144,600 | 147,100 | 3,453 |
| 2020/06/29 | 150,500 | 150,900 | 145,600 | 146,600 | 3,429 |
| 2020/06/26 | 150,000 | 153,600 | 149,400 | 153,600 | 3,060 |
| 2020/06/25 | 148,500 | 150,000 | 146,100 | 149,000 | 2,890 |
| 2020/06/24 | 147,400 | 150,200 | 146,600 | 150,100 | 2,949 |
| 2020/06/23 | 146,500 | 152,300 | 146,500 | 147,700 | 2,591 |
| 2020/06/22 | 149,100 | 149,900 | 144,700 | 145,900 | 4,516 |
| 2020/06/19 | 151,000 | 153,600 | 147,700 | 147,700 | 4,767 |
| 2020/06/18 | 154,000 | 154,000 | 147,000 | 151,900 | 2,979 |
| 2020/06/17 | 155,800 | 158,300 | 152,100 | 155,100 | 3,068 |
| 2020/06/16 | 149,600 | 159,200 | 149,500 | 155,800 | 3,319 |
| 2020/06/15 | 151,300 | 151,300 | 144,700 | 144,700 | 4,450 |
| 2020/06/12 | 143,700 | 152,500 | 143,200 | 151,600 | 6,457 |
| 2020/06/11 | 162,400 | 162,500 | 153,700 | 154,700 | 3,667 |
| 2020/06/10 | 163,000 | 164,100 | 160,900 | 164,100 | 2,155 |
| 2020/06/09 | 163,000 | 164,000 | 161,400 | 163,100 | 2,990 |
| 2020/06/08 | 159,000 | 163,500 | 159,000 | 161,800 | 6,433 |
| 2020/06/05 | 155,900 | 157,600 | 154,400 | 157,100 | 3,239 |
| 2020/06/04 | 158,000 | 159,000 | 153,600 | 153,600 | 3,841 |
| 2020/06/03 | 152,700 | 157,100 | 152,200 | 157,100 | 4,049 |
| 2020/06/02 | 148,500 | 152,700 | 147,600 | 152,500 | 2,177 |
| 2020/06/01 | 148,800 | 149,100 | 145,300 | 146,400 | 3,330 |
| 2020/05/29 | 148,000 | 150,400 | 146,400 | 148,800 | 5,038 |
| 2020/05/28 | 143,300 | 147,100 | 141,900 | 147,100 | 4,401 |
| 2020/05/27 | 145,000 | 145,000 | 141,700 | 142,700 | 4,304 |
| 2020/05/26 | 141,900 | 143,000 | 140,000 | 143,000 | 2,396 |
| 2020/05/25 | 139,300 | 141,200 | 137,700 | 141,200 | 2,760 |
| 2020/05/22 | 138,100 | 139,300 | 137,100 | 138,800 | 2,567 |
| 2020/05/21 | 136,000 | 138,400 | 134,100 | 137,400 | 4,815 |
| 2020/05/20 | 137,000 | 138,600 | 133,300 | 135,400 | 3,538 |
| 2020/05/19 | 139,800 | 140,800 | 136,300 | 137,000 | 4,949 |
| 2020/05/18 | 132,000 | 138,500 | 132,000 | 136,200 | 3,252 |
| 2020/05/15 | 138,200 | 138,200 | 132,600 | 133,700 | 3,882 |
| 2020/05/14 | 141,500 | 141,600 | 136,000 | 136,800 | 3,506 |
| 2020/05/13 | 143,900 | 144,300 | 140,400 | 141,600 | 3,795 |
| 2020/05/12 | 153,700 | 153,700 | 148,100 | 148,600 | 3,755 |
| 2020/05/11 | 155,300 | 157,600 | 152,200 | 154,700 | 3,974 |
| 2020/05/08 | 141,900 | 158,400 | 140,400 | 151,700 | 6,633 |
| 2020/05/07 | 140,600 | 144,300 | 138,200 | 141,000 | 4,511 |
| 2020/05/01 | 142,600 | 144,900 | 139,500 | 140,700 | 3,695 |
| 2020/04/30 | 144,200 | 145,900 | 140,700 | 144,000 | 4,629 |
| 2020/04/28 | 149,500 | 149,600 | 141,100 | 141,200 | 3,722 |
| 2020/04/27 | 143,200 | 148,300 | 141,500 | 147,400 | 4,330 |
| 2020/04/24 | 142,900 | 144,400 | 139,800 | 141,400 | 5,155 |
| 2020/04/23 | 133,800 | 143,700 | 132,700 | 143,100 | 5,150 |
| 2020/04/22 | 136,700 | 137,000 | 132,400 | 133,700 | 2,383 |
| 2020/04/21 | 138,700 | 140,000 | 133,600 | 137,200 | 5,048 |
| 2020/04/20 | 138,800 | 141,200 | 136,800 | 138,100 | 2,966 |
| 2020/04/17 | 134,900 | 137,800 | 133,300 | 137,000 | 3,384 |
| 2020/04/16 | 130,000 | 132,900 | 126,700 | 132,900 | 3,859 |
| 2020/04/15 | 135,000 | 136,000 | 128,600 | 130,700 | 3,402 |
| 2020/04/14 | 130,600 | 133,200 | 128,800 | 132,100 | 2,771 |
| 2020/04/13 | 129,000 | 132,700 | 127,700 | 130,700 | 3,637 |
| 2020/04/10 | 130,200 | 131,700 | 126,200 | 129,400 | 3,836 |
| 2020/04/09 | 133,100 | 135,700 | 125,800 | 129,900 | 4,800 |
| 2020/04/08 | 132,100 | 132,100 | 119,600 | 130,100 | 5,935 |
| 2020/04/07 | 121,400 | 133,500 | 121,300 | 129,500 | 7,025 |
| 2020/04/06 | 116,900 | 122,600 | 113,100 | 115,400 | 4,670 |
| 2020/04/03 | 121,200 | 123,800 | 116,800 | 116,800 | 7,312 |
| 2020/04/02 | 122,100 | 125,200 | 118,000 | 122,800 | 7,408 |
| 2020/04/01 | 140,000 | 140,000 | 124,700 | 125,600 | 9,309 |
| 2020/03/31 | 135,000 | 142,200 | 126,300 | 141,400 | 11,057 |
| 2020/03/30 | 128,000 | 134,600 | 123,100 | 134,600 | 9,523 |
| 2020/03/27 | 132,300 | 136,500 | 125,200 | 134,000 | 9,319 |
| 2020/03/26 | 139,800 | 144,200 | 127,000 | 131,200 | 12,247 |
| 2020/03/25 | 143,400 | 143,900 | 132,700 | 143,200 | 9,911 |
| 2020/03/24 | 118,200 | 133,600 | 114,300 | 122,400 | 10,570 |
| 2020/03/23 | 103,200 | 106,200 | 98,700 | 106,200 | 14,541 |
| 2020/03/19 | 116,900 | 117,400 | 89,300 | 91,200 | 14,682 |
| 2020/03/18 | 130,300 | 137,000 | 117,200 | 117,200 | 8,500 |
| 2020/03/17 | 125,000 | 133,900 | 121,900 | 130,900 | 15,365 |
| 2020/03/16 | 141,600 | 148,300 | 129,400 | 129,400 | 8,473 |
| 2020/03/13 | 131,800 | 144,200 | 120,400 | 138,800 | 16,771 |
| 2020/03/12 | 164,500 | 167,600 | 154,600 | 154,800 | 8,575 |
| 2020/03/11 | 172,400 | 178,600 | 171,600 | 172,500 | 4,230 |
| 2020/03/10 | 170,900 | 174,000 | 164,400 | 170,200 | 9,378 |
| 2020/03/09 | 187,200 | 187,200 | 175,400 | 176,400 | 7,016 |
| 2020/03/06 | 195,800 | 195,800 | 190,000 | 191,300 | 3,956 |
| 2020/03/05 | 195,900 | 198,500 | 194,200 | 196,200 | 3,441 |
| 2020/03/04 | 193,400 | 194,500 | 191,300 | 194,400 | 3,155 |
| 2020/03/03 | 197,100 | 199,700 | 193,500 | 194,300 | 5,075 |
| 2020/03/02 | 189,500 | 196,500 | 189,500 | 193,300 | 5,369 |
| 2020/02/28 | 198,700 | 199,700 | 192,600 | 193,400 | 7,157 |
| 2020/02/27 | 205,000 | 205,900 | 199,800 | 202,800 | 3,447 |
| 2020/02/26 | 208,300 | 208,300 | 205,400 | 206,200 | 2,932 |
| 2020/02/25 | 210,400 | 211,000 | 208,000 | 209,100 | 2,399 |
| 2020/02/21 | 211,000 | 212,200 | 210,600 | 211,600 | 1,427 |
| 2020/02/20 | 210,000 | 211,100 | 208,900 | 210,600 | 1,667 |
| 2020/02/19 | 210,000 | 211,500 | 209,600 | 210,000 | 1,280 |
| 2020/02/18 | 209,200 | 210,000 | 208,300 | 210,000 | 1,315 |
| 2020/02/17 | 208,500 | 210,400 | 207,900 | 209,000 | 1,684 |
| 2020/02/14 | 207,600 | 208,200 | 207,000 | 207,800 | 1,606 |
| 2020/02/13 | 206,400 | 208,200 | 205,400 | 207,600 | 2,056 |
| 2020/02/12 | 207,200 | 208,100 | 206,100 | 206,200 | 2,345 |
| 2020/02/10 | 208,200 | 209,500 | 206,500 | 207,000 | 2,028 |
| 2020/02/07 | 206,300 | 208,400 | 206,200 | 208,300 | 1,582 |
| 2020/02/06 | 208,300 | 208,600 | 205,900 | 206,200 | 1,963 |
| 2020/02/05 | 208,500 | 210,100 | 206,500 | 207,300 | 1,947 |
| 2020/02/04 | 207,900 | 209,000 | 206,200 | 207,900 | 1,881 |
| 2020/02/03 | 211,100 | 212,500 | 208,000 | 208,900 | 3,863 |
| 2020/01/31 | 211,400 | 213,800 | 211,200 | 212,000 | 3,541 |
| 2020/01/30 | 212,400 | 212,400 | 209,400 | 211,300 | 3,042 |
| 2020/01/29 | 214,000 | 214,800 | 212,700 | 213,900 | 4,014 |
| 2020/01/28 | 213,200 | 214,100 | 212,000 | 213,600 | 1,949 |
| 2020/01/27 | 213,000 | 214,200 | 211,700 | 213,200 | 2,409 |
| 2020/01/24 | 211,300 | 213,200 | 211,300 | 213,000 | 3,801 |
| 2020/01/23 | 211,600 | 212,700 | 210,200 | 212,700 | 1,912 |
| 2020/01/22 | 209,800 | 211,600 | 209,300 | 211,600 | 3,115 |
| 2020/01/21 | 208,600 | 209,800 | 207,800 | 209,700 | 2,806 |
| 2020/01/20 | 206,900 | 208,600 | 206,900 | 208,600 | 3,000 |
| 2020/01/17 | 205,600 | 208,000 | 205,300 | 206,600 | 3,286 |
| 2020/01/16 | 204,600 | 205,500 | 203,800 | 205,100 | 1,952 |
| 2020/01/15 | 204,500 | 204,700 | 203,600 | 204,200 | 2,023 |
| 2020/01/14 | 205,600 | 206,300 | 202,300 | 204,000 | 3,013 |
| 2020/01/10 | 204,700 | 205,100 | 204,000 | 205,000 | 1,927 |
| 2020/01/09 | 203,600 | 205,800 | 202,300 | 204,700 | 3,581 |
| 2020/01/08 | 205,900 | 206,500 | 203,400 | 203,600 | 3,095 |
| 2020/01/07 | 205,600 | 206,300 | 204,500 | 205,100 | 1,765 |
| 2020/01/06 | 205,900 | 206,500 | 204,900 | 205,600 | 2,099 |