阪急阪神リート投資法人(8977)の株価時系列情報
阪急阪神リート投資法人(8977)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 935,000 | 935,000 | 923,000 | 935,000 | 67 |
| 2006/12/28 | 928,000 | 945,000 | 928,000 | 939,000 | 179 |
| 2006/12/27 | 920,000 | 930,000 | 919,000 | 928,000 | 57 |
| 2006/12/26 | 924,000 | 925,000 | 917,000 | 925,000 | 103 |
| 2006/12/25 | 921,000 | 925,000 | 920,000 | 925,000 | 41 |
| 2006/12/22 | 887,000 | 941,000 | 887,000 | 931,000 | 260 |
| 2006/12/21 | 882,000 | 887,000 | 881,000 | 886,000 | 586 |
| 2006/12/20 | 886,000 | 886,000 | 880,000 | 880,000 | 130 |
| 2006/12/19 | 877,000 | 884,000 | 875,000 | 880,000 | 138 |
| 2006/12/18 | 884,000 | 884,000 | 883,000 | 884,000 | 59 |
| 2006/12/15 | 880,000 | 882,000 | 876,000 | 882,000 | 98 |
| 2006/12/14 | 881,000 | 883,000 | 877,000 | 879,000 | 102 |
| 2006/12/13 | 885,000 | 888,000 | 845,000 | 876,000 | 337 |
| 2006/12/12 | 885,000 | 895,000 | 885,000 | 894,000 | 78 |
| 2006/12/11 | 890,000 | 890,000 | 882,000 | 888,000 | 28 |
| 2006/12/08 | 891,000 | 891,000 | 878,000 | 890,000 | 62 |
| 2006/12/07 | 898,000 | 898,000 | 890,000 | 890,000 | 47 |
| 2006/12/06 | 900,000 | 902,000 | 897,000 | 900,000 | 91 |
| 2006/12/05 | 899,000 | 902,000 | 896,000 | 900,000 | 52 |
| 2006/12/04 | 896,000 | 902,000 | 896,000 | 899,000 | 70 |
| 2006/12/01 | 895,000 | 905,000 | 885,000 | 896,000 | 51 |
| 2006/11/30 | 875,000 | 900,000 | 874,000 | 895,000 | 92 |
| 2006/11/29 | 870,000 | 874,000 | 867,000 | 874,000 | 159 |
| 2006/11/28 | 875,000 | 875,000 | 868,000 | 869,000 | 168 |
| 2006/11/27 | 874,000 | 875,000 | 860,000 | 875,000 | 178 |
| 2006/11/24 | 900,000 | 916,000 | 897,000 | 897,000 | 78 |
| 2006/11/22 | 895,000 | 901,000 | 895,000 | 895,000 | 142 |
| 2006/11/21 | 900,000 | 904,000 | 881,000 | 895,000 | 72 |
| 2006/11/20 | 890,000 | 900,000 | 890,000 | 900,000 | 65 |
| 2006/11/17 | 878,000 | 889,000 | 875,000 | 889,000 | 66 |
| 2006/11/16 | 873,000 | 879,000 | 873,000 | 879,000 | 27 |
| 2006/11/15 | 877,000 | 877,000 | 865,000 | 865,000 | 52 |
| 2006/11/14 | 871,000 | 878,000 | 867,000 | 877,000 | 155 |
| 2006/11/13 | 862,000 | 873,000 | 861,000 | 873,000 | 84 |
| 2006/11/10 | 862,000 | 870,000 | 861,000 | 866,000 | 34 |
| 2006/11/09 | 873,000 | 873,000 | 863,000 | 866,000 | 55 |
| 2006/11/08 | 870,000 | 871,000 | 860,000 | 871,000 | 25 |
| 2006/11/07 | 870,000 | 871,000 | 869,000 | 870,000 | 38 |
| 2006/11/06 | 865,000 | 878,000 | 865,000 | 870,000 | 91 |
| 2006/11/02 | 867,000 | 873,000 | 860,000 | 867,000 | 66 |
| 2006/11/01 | 856,000 | 867,000 | 852,000 | 867,000 | 70 |
| 2006/10/31 | 856,000 | 857,000 | 849,000 | 856,000 | 32 |
| 2006/10/30 | 875,000 | 875,000 | 839,000 | 846,000 | 125 |
| 2006/10/27 | 865,000 | 880,000 | 861,000 | 875,000 | 177 |
| 2006/10/26 | 852,000 | 884,000 | 851,000 | 851,000 | 125 |
| 2006/10/25 | 852,000 | 860,000 | 845,000 | 851,000 | 184 |
| 2006/10/24 | 843,000 | 850,000 | 838,000 | 847,000 | 112 |
| 2006/10/23 | 841,000 | 845,000 | 839,000 | 844,000 | 34 |
| 2006/10/20 | 828,000 | 842,000 | 828,000 | 842,000 | 87 |
| 2006/10/19 | 831,000 | 836,000 | 828,000 | 828,000 | 95 |
| 2006/10/18 | 830,000 | 836,000 | 829,000 | 830,000 | 53 |
| 2006/10/17 | 826,000 | 830,000 | 825,000 | 830,000 | 23 |
| 2006/10/16 | 823,000 | 825,000 | 823,000 | 825,000 | 61 |
| 2006/10/13 | 823,000 | 827,000 | 823,000 | 827,000 | 77 |
| 2006/10/12 | 830,000 | 830,000 | 820,000 | 826,000 | 93 |
| 2006/10/11 | 819,000 | 830,000 | 818,000 | 830,000 | 93 |
| 2006/10/10 | 822,000 | 822,000 | 813,000 | 819,000 | 34 |
| 2006/10/06 | 817,000 | 822,000 | 809,000 | 822,000 | 119 |
| 2006/10/05 | 805,000 | 818,000 | 805,000 | 818,000 | 70 |
| 2006/10/04 | 802,000 | 804,000 | 802,000 | 804,000 | 45 |
| 2006/10/03 | 809,000 | 809,000 | 800,000 | 800,000 | 49 |
| 2006/10/02 | 800,000 | 815,000 | 798,000 | 809,000 | 106 |
| 2006/09/29 | 800,000 | 821,000 | 770,000 | 820,000 | 222 |
| 2006/09/28 | 801,000 | 811,000 | 801,000 | 805,000 | 70 |
| 2006/09/27 | 767,000 | 816,000 | 767,000 | 816,000 | 125 |
| 2006/09/26 | 758,000 | 776,000 | 755,000 | 776,000 | 83 |
| 2006/09/25 | 745,000 | 751,000 | 745,000 | 748,000 | 112 |
| 2006/09/22 | 746,000 | 757,000 | 746,000 | 752,000 | 384 |
| 2006/09/21 | 748,000 | 752,000 | 747,000 | 752,000 | 150 |
| 2006/09/20 | 759,000 | 760,000 | 747,000 | 748,000 | 381 |
| 2006/09/19 | 768,000 | 769,000 | 759,000 | 759,000 | 170 |
| 2006/09/15 | 781,000 | 782,000 | 778,000 | 778,000 | 82 |
| 2006/09/14 | 801,000 | 802,000 | 788,000 | 788,000 | 85 |
| 2006/09/13 | 800,000 | 806,000 | 799,000 | 802,000 | 41 |
| 2006/09/12 | 798,000 | 800,000 | 797,000 | 800,000 | 31 |
| 2006/09/11 | 798,000 | 799,000 | 791,000 | 793,000 | 28 |
| 2006/09/08 | 787,000 | 815,000 | 787,000 | 801,000 | 172 |
| 2006/09/07 | 800,000 | 800,000 | 795,000 | 797,000 | 78 |
| 2006/09/06 | 811,000 | 824,000 | 785,000 | 799,000 | 68 |
| 2006/09/05 | 805,000 | 810,000 | 794,000 | 808,000 | 153 |
| 2006/09/04 | 790,000 | 806,000 | 790,000 | 805,000 | 156 |
| 2006/09/01 | 775,000 | 788,000 | 773,000 | 780,000 | 92 |
| 2006/08/31 | 770,000 | 775,000 | 770,000 | 775,000 | 67 |
| 2006/08/30 | 767,000 | 770,000 | 761,000 | 770,000 | 51 |
| 2006/08/29 | 770,000 | 770,000 | 760,000 | 767,000 | 17 |
| 2006/08/28 | 759,000 | 770,000 | 759,000 | 760,000 | 99 |
| 2006/08/25 | 753,000 | 759,000 | 753,000 | 759,000 | 32 |
| 2006/08/24 | 759,000 | 759,000 | 752,000 | 756,000 | 87 |
| 2006/08/23 | 746,000 | 760,000 | 746,000 | 760,000 | 50 |
| 2006/08/22 | 752,000 | 761,000 | 752,000 | 756,000 | 100 |
| 2006/08/21 | 771,000 | 771,000 | 760,000 | 760,000 | 40 |
| 2006/08/18 | 767,000 | 771,000 | 767,000 | 770,000 | 53 |
| 2006/08/17 | 770,000 | 770,000 | 763,000 | 768,000 | 42 |
| 2006/08/16 | 762,000 | 770,000 | 762,000 | 765,000 | 55 |
| 2006/08/15 | 769,000 | 772,000 | 769,000 | 772,000 | 47 |
| 2006/08/14 | 751,000 | 770,000 | 751,000 | 770,000 | 17 |
| 2006/08/11 | 765,000 | 765,000 | 764,000 | 764,000 | 10 |
| 2006/08/10 | 762,000 | 764,000 | 758,000 | 760,000 | 84 |
| 2006/08/09 | 745,000 | 762,000 | 745,000 | 762,000 | 69 |
| 2006/08/08 | 753,000 | 753,000 | 746,000 | 746,000 | 28 |
| 2006/08/07 | 750,000 | 753,000 | 750,000 | 753,000 | 25 |
| 2006/08/04 | 745,000 | 754,000 | 745,000 | 753,000 | 90 |
| 2006/08/03 | 746,000 | 750,000 | 746,000 | 746,000 | 85 |
| 2006/08/02 | 740,000 | 746,000 | 738,000 | 745,000 | 50 |
| 2006/08/01 | 731,000 | 736,000 | 721,000 | 736,000 | 64 |
| 2006/07/31 | 756,000 | 756,000 | 730,000 | 730,000 | 104 |
| 2006/07/28 | 757,000 | 758,000 | 755,000 | 756,000 | 51 |
| 2006/07/27 | 762,000 | 762,000 | 750,000 | 758,000 | 37 |
| 2006/07/26 | 775,000 | 775,000 | 762,000 | 762,000 | 26 |
| 2006/07/25 | 772,000 | 773,000 | 765,000 | 773,000 | 72 |
| 2006/07/24 | 770,000 | 774,000 | 760,000 | 772,000 | 57 |
| 2006/07/21 | 753,000 | 770,000 | 753,000 | 770,000 | 123 |
| 2006/07/20 | 749,000 | 759,000 | 735,000 | 759,000 | 80 |
| 2006/07/19 | 723,000 | 750,000 | 718,000 | 750,000 | 216 |
| 2006/07/18 | 729,000 | 730,000 | 710,000 | 723,000 | 337 |
| 2006/07/14 | 718,000 | 730,000 | 718,000 | 727,000 | 121 |
| 2006/07/13 | 738,000 | 738,000 | 726,000 | 726,000 | 20 |
| 2006/07/12 | 742,000 | 742,000 | 733,000 | 742,000 | 190 |
| 2006/07/11 | 735,000 | 741,000 | 731,000 | 732,000 | 38 |
| 2006/07/10 | 747,000 | 751,000 | 735,000 | 751,000 | 22 |
| 2006/07/07 | 736,000 | 767,000 | 735,000 | 746,000 | 92 |
| 2006/07/06 | 734,000 | 740,000 | 729,000 | 735,000 | 66 |
| 2006/07/05 | 734,000 | 734,000 | 729,000 | 730,000 | 6 |
| 2006/07/04 | 740,000 | 740,000 | 730,000 | 731,000 | 33 |
| 2006/07/03 | 750,000 | 750,000 | 740,000 | 748,000 | 61 |
| 2006/06/30 | 734,000 | 750,000 | 733,000 | 750,000 | 91 |
| 2006/06/29 | 738,000 | 738,000 | 731,000 | 733,000 | 17 |
| 2006/06/28 | 740,000 | 747,000 | 738,000 | 738,000 | 23 |
| 2006/06/27 | 745,000 | 745,000 | 738,000 | 740,000 | 140 |
| 2006/06/26 | 707,000 | 750,000 | 707,000 | 745,000 | 141 |
| 2006/06/23 | 700,000 | 701,000 | 694,000 | 700,000 | 111 |
| 2006/06/22 | 709,000 | 709,000 | 693,000 | 703,000 | 210 |
| 2006/06/21 | 681,000 | 711,000 | 681,000 | 708,000 | 367 |
| 2006/06/20 | 712,000 | 712,000 | 679,000 | 679,000 | 312 |
| 2006/06/19 | 743,000 | 743,000 | 705,000 | 712,000 | 180 |
| 2006/06/16 | 736,000 | 743,000 | 734,000 | 743,000 | 140 |
| 2006/06/15 | 746,000 | 746,000 | 734,000 | 736,000 | 105 |
| 2006/06/14 | 757,000 | 757,000 | 745,000 | 746,000 | 58 |
| 2006/06/13 | 759,000 | 767,000 | 750,000 | 767,000 | 130 |
| 2006/06/12 | 744,000 | 759,000 | 730,000 | 759,000 | 72 |
| 2006/06/09 | 751,000 | 764,000 | 750,000 | 752,000 | 102 |
| 2006/06/08 | 775,000 | 775,000 | 753,000 | 757,000 | 161 |
| 2006/06/07 | 790,000 | 790,000 | 775,000 | 785,000 | 60 |
| 2006/06/06 | 794,000 | 798,000 | 785,000 | 798,000 | 32 |
| 2006/06/05 | 789,000 | 795,000 | 788,000 | 789,000 | 90 |
| 2006/06/02 | 788,000 | 788,000 | 774,000 | 785,000 | 98 |
| 2006/06/01 | 780,000 | 787,000 | 779,000 | 787,000 | 41 |
| 2006/05/31 | 780,000 | 790,000 | 779,000 | 790,000 | 105 |
| 2006/05/30 | 805,000 | 805,000 | 796,000 | 800,000 | 93 |
| 2006/05/29 | 827,000 | 827,000 | 808,000 | 815,000 | 89 |
| 2006/05/26 | 807,000 | 829,000 | 807,000 | 829,000 | 137 |
| 2006/05/25 | 830,000 | 839,000 | 830,000 | 839,000 | 57 |
| 2006/05/24 | 801,000 | 829,000 | 801,000 | 829,000 | 128 |
| 2006/05/23 | 811,000 | 814,000 | 785,000 | 811,000 | 110 |
| 2006/05/22 | 812,000 | 829,000 | 812,000 | 825,000 | 46 |
| 2006/05/19 | 822,000 | 830,000 | 819,000 | 819,000 | 269 |
| 2006/05/18 | 831,000 | 838,000 | 827,000 | 832,000 | 103 |
| 2006/05/17 | 833,000 | 842,000 | 825,000 | 842,000 | 136 |
| 2006/05/16 | 840,000 | 842,000 | 837,000 | 840,000 | 98 |
| 2006/05/15 | 836,000 | 838,000 | 833,000 | 837,000 | 53 |
| 2006/05/12 | 834,000 | 837,000 | 832,000 | 836,000 | 79 |
| 2006/05/11 | 833,000 | 837,000 | 830,000 | 837,000 | 85 |
| 2006/05/10 | 831,000 | 834,000 | 831,000 | 832,000 | 34 |
| 2006/05/09 | 836,000 | 836,000 | 815,000 | 832,000 | 134 |
| 2006/05/08 | 839,000 | 839,000 | 831,000 | 831,000 | 46 |
| 2006/05/02 | 840,000 | 843,000 | 837,000 | 839,000 | 55 |
| 2006/05/01 | 840,000 | 844,000 | 840,000 | 844,000 | 45 |
| 2006/04/28 | 840,000 | 848,000 | 836,000 | 844,000 | 169 |
| 2006/04/27 | 836,000 | 845,000 | 836,000 | 839,000 | 92 |
| 2006/04/26 | 840,000 | 842,000 | 825,000 | 838,000 | 54 |
| 2006/04/25 | 830,000 | 845,000 | 821,000 | 843,000 | 94 |
| 2006/04/24 | 812,000 | 825,000 | 812,000 | 824,000 | 90 |
| 2006/04/21 | 820,000 | 827,000 | 810,000 | 810,000 | 173 |
| 2006/04/20 | 808,000 | 820,000 | 808,000 | 820,000 | 84 |
| 2006/04/19 | 807,000 | 815,000 | 807,000 | 815,000 | 67 |
| 2006/04/18 | 801,000 | 808,000 | 798,000 | 807,000 | 77 |
| 2006/04/17 | 800,000 | 809,000 | 798,000 | 809,000 | 98 |
| 2006/04/14 | 784,000 | 790,000 | 782,000 | 790,000 | 53 |
| 2006/04/13 | 777,000 | 780,000 | 776,000 | 778,000 | 44 |
| 2006/04/12 | 776,000 | 777,000 | 770,000 | 777,000 | 59 |
| 2006/04/11 | 777,000 | 777,000 | 770,000 | 770,000 | 97 |
| 2006/04/10 | 774,000 | 776,000 | 772,000 | 776,000 | 80 |
| 2006/04/07 | 771,000 | 776,000 | 770,000 | 772,000 | 76 |
| 2006/04/06 | 776,000 | 778,000 | 773,000 | 778,000 | 26 |
| 2006/04/05 | 776,000 | 777,000 | 771,000 | 777,000 | 48 |
| 2006/04/04 | 760,000 | 777,000 | 758,000 | 777,000 | 134 |
| 2006/04/03 | 764,000 | 770,000 | 760,000 | 770,000 | 88 |
| 2006/03/31 | 761,000 | 765,000 | 758,000 | 764,000 | 59 |
| 2006/03/30 | 778,000 | 778,000 | 758,000 | 760,000 | 165 |
| 2006/03/29 | 760,000 | 778,000 | 760,000 | 778,000 | 113 |
| 2006/03/28 | 753,000 | 760,000 | 752,000 | 760,000 | 251 |
| 2006/03/27 | 752,000 | 752,000 | 744,000 | 744,000 | 116 |
| 2006/03/24 | 753,000 | 753,000 | 741,000 | 743,000 | 48 |
| 2006/03/23 | 752,000 | 753,000 | 750,000 | 753,000 | 39 |
| 2006/03/22 | 741,000 | 744,000 | 741,000 | 744,000 | 17 |
| 2006/03/20 | 743,000 | 750,000 | 741,000 | 746,000 | 42 |
| 2006/03/17 | 754,000 | 754,000 | 743,000 | 745,000 | 94 |
| 2006/03/16 | 755,000 | 755,000 | 746,000 | 753,000 | 35 |
| 2006/03/15 | 759,000 | 759,000 | 741,000 | 745,000 | 74 |
| 2006/03/14 | 760,000 | 760,000 | 753,000 | 760,000 | 38 |
| 2006/03/13 | 751,000 | 757,000 | 747,000 | 757,000 | 31 |
| 2006/03/10 | 755,000 | 758,000 | 741,000 | 758,000 | 37 |
| 2006/03/09 | 747,000 | 760,000 | 741,000 | 760,000 | 30 |
| 2006/03/08 | 760,000 | 762,000 | 735,000 | 747,000 | 201 |
| 2006/03/07 | 762,000 | 763,000 | 758,000 | 763,000 | 141 |
| 2006/03/06 | 757,000 | 762,000 | 752,000 | 757,000 | 126 |
| 2006/03/03 | 754,000 | 757,000 | 750,000 | 757,000 | 113 |
| 2006/03/02 | 754,000 | 758,000 | 754,000 | 755,000 | 116 |
| 2006/03/01 | 749,000 | 754,000 | 743,000 | 754,000 | 114 |
| 2006/02/28 | 750,000 | 755,000 | 743,000 | 754,000 | 124 |
| 2006/02/27 | 739,000 | 750,000 | 739,000 | 750,000 | 275 |
| 2006/02/24 | 734,000 | 740,000 | 733,000 | 737,000 | 231 |
| 2006/02/23 | 740,000 | 740,000 | 733,000 | 739,000 | 258 |
| 2006/02/22 | 730,000 | 740,000 | 718,000 | 739,000 | 301 |
| 2006/02/21 | 710,000 | 730,000 | 710,000 | 730,000 | 310 |
| 2006/02/20 | 721,000 | 723,000 | 710,000 | 718,000 | 74 |
| 2006/02/17 | 724,000 | 724,000 | 713,000 | 723,000 | 106 |
| 2006/02/16 | 720,000 | 723,000 | 719,000 | 723,000 | 143 |
| 2006/02/15 | 725,000 | 726,000 | 724,000 | 725,000 | 60 |
| 2006/02/14 | 730,000 | 730,000 | 725,000 | 725,000 | 114 |
| 2006/02/13 | 728,000 | 733,000 | 727,000 | 730,000 | 219 |
| 2006/02/10 | 730,000 | 730,000 | 727,000 | 728,000 | 206 |
| 2006/02/09 | 727,000 | 728,000 | 725,000 | 728,000 | 128 |
| 2006/02/08 | 723,000 | 730,000 | 723,000 | 727,000 | 89 |
| 2006/02/07 | 724,000 | 725,000 | 721,000 | 723,000 | 60 |
| 2006/02/06 | 721,000 | 724,000 | 718,000 | 724,000 | 69 |
| 2006/02/03 | 715,000 | 723,000 | 715,000 | 721,000 | 176 |
| 2006/02/02 | 715,000 | 720,000 | 714,000 | 720,000 | 128 |
| 2006/02/01 | 713,000 | 720,000 | 713,000 | 720,000 | 104 |
| 2006/01/31 | 717,000 | 722,000 | 709,000 | 722,000 | 176 |
| 2006/01/30 | 725,000 | 727,000 | 715,000 | 722,000 | 171 |
| 2006/01/27 | 723,000 | 730,000 | 721,000 | 730,000 | 156 |
| 2006/01/26 | 730,000 | 730,000 | 723,000 | 724,000 | 107 |
| 2006/01/25 | 730,000 | 730,000 | 727,000 | 730,000 | 109 |
| 2006/01/24 | 718,000 | 729,000 | 718,000 | 729,000 | 276 |
| 2006/01/23 | 719,000 | 725,000 | 712,000 | 724,000 | 266 |
| 2006/01/20 | 713,000 | 721,000 | 712,000 | 718,000 | 178 |
| 2006/01/19 | 689,000 | 720,000 | 687,000 | 720,000 | 203 |
| 2006/01/18 | 716,000 | 718,000 | 713,000 | 715,000 | 240 |
| 2006/01/17 | 725,000 | 726,000 | 722,000 | 725,000 | 204 |
| 2006/01/16 | 720,000 | 724,000 | 718,000 | 724,000 | 169 |
| 2006/01/13 | 713,000 | 719,000 | 713,000 | 719,000 | 124 |
| 2006/01/12 | 717,000 | 717,000 | 712,000 | 712,000 | 81 |
| 2006/01/11 | 726,000 | 726,000 | 717,000 | 717,000 | 95 |
| 2006/01/10 | 729,000 | 729,000 | 724,000 | 726,000 | 74 |
| 2006/01/06 | 728,000 | 728,000 | 722,000 | 728,000 | 109 |
| 2006/01/05 | 730,000 | 731,000 | 725,000 | 728,000 | 104 |
| 2006/01/04 | 725,000 | 728,000 | 723,000 | 728,000 | 51 |