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 |
|---|---|---|---|---|---|
| 2008/12/30 | 419,000 | 421,000 | 417,000 | 419,000 | 55 |
| 2008/12/29 | 417,000 | 422,000 | 417,000 | 417,000 | 68 |
| 2008/12/26 | 416,000 | 423,000 | 416,000 | 417,000 | 52 |
| 2008/12/25 | 415,000 | 419,000 | 405,000 | 415,000 | 205 |
| 2008/12/24 | 423,000 | 429,000 | 409,000 | 410,000 | 310 |
| 2008/12/22 | 420,000 | 426,000 | 418,000 | 423,000 | 95 |
| 2008/12/19 | 415,000 | 423,000 | 408,000 | 416,000 | 128 |
| 2008/12/18 | 410,000 | 420,000 | 408,000 | 408,000 | 232 |
| 2008/12/17 | 427,000 | 428,000 | 402,000 | 402,000 | 292 |
| 2008/12/16 | 410,000 | 427,000 | 406,000 | 410,000 | 357 |
| 2008/12/15 | 390,000 | 425,000 | 390,000 | 395,000 | 239 |
| 2008/12/12 | 400,000 | 418,000 | 388,000 | 395,000 | 458 |
| 2008/12/11 | 413,000 | 424,000 | 395,000 | 400,000 | 313 |
| 2008/12/10 | 388,000 | 429,000 | 388,000 | 413,000 | 352 |
| 2008/12/09 | 376,000 | 398,000 | 376,000 | 398,000 | 182 |
| 2008/12/08 | 360,000 | 383,000 | 358,000 | 381,000 | 124 |
| 2008/12/05 | 374,000 | 374,000 | 356,000 | 357,000 | 81 |
| 2008/12/04 | 379,000 | 385,000 | 365,000 | 365,000 | 115 |
| 2008/12/03 | 394,000 | 395,000 | 375,000 | 378,000 | 65 |
| 2008/12/02 | 367,000 | 394,000 | 361,000 | 388,000 | 139 |
| 2008/12/01 | 398,000 | 398,000 | 376,000 | 388,000 | 90 |
| 2008/11/28 | 385,000 | 400,000 | 385,000 | 396,000 | 152 |
| 2008/11/27 | 389,000 | 398,000 | 386,000 | 386,000 | 55 |
| 2008/11/26 | 380,000 | 390,000 | 380,000 | 389,000 | 148 |
| 2008/11/25 | 378,000 | 379,000 | 362,000 | 362,000 | 84 |
| 2008/11/21 | 361,000 | 396,000 | 361,000 | 383,000 | 370 |
| 2008/11/20 | 370,000 | 370,000 | 354,000 | 362,000 | 247 |
| 2008/11/19 | 388,000 | 389,000 | 376,000 | 378,000 | 61 |
| 2008/11/18 | 387,000 | 392,000 | 387,000 | 390,000 | 71 |
| 2008/11/17 | 389,000 | 392,000 | 379,000 | 387,000 | 144 |
| 2008/11/14 | 389,000 | 396,000 | 384,000 | 384,000 | 85 |
| 2008/11/13 | 393,000 | 398,000 | 382,000 | 384,000 | 193 |
| 2008/11/12 | 408,000 | 415,000 | 400,000 | 413,000 | 117 |
| 2008/11/11 | 398,000 | 415,000 | 385,000 | 403,000 | 118 |
| 2008/11/10 | 403,000 | 406,000 | 388,000 | 397,000 | 101 |
| 2008/11/07 | 389,000 | 395,000 | 375,000 | 383,000 | 142 |
| 2008/11/06 | 400,000 | 405,000 | 391,000 | 393,000 | 223 |
| 2008/11/05 | 454,000 | 457,000 | 406,000 | 415,000 | 254 |
| 2008/11/04 | 405,000 | 449,000 | 405,000 | 449,000 | 183 |
| 2008/10/31 | 396,000 | 426,000 | 391,000 | 415,000 | 186 |
| 2008/10/30 | 360,000 | 396,000 | 360,000 | 391,000 | 220 |
| 2008/10/29 | 370,000 | 382,000 | 348,000 | 348,000 | 516 |
| 2008/10/28 | 360,000 | 371,000 | 343,000 | 350,000 | 455 |
| 2008/10/27 | 392,000 | 400,000 | 360,000 | 365,000 | 200 |
| 2008/10/24 | 404,000 | 404,000 | 386,000 | 387,000 | 169 |
| 2008/10/23 | 395,000 | 408,000 | 382,000 | 404,000 | 197 |
| 2008/10/22 | 445,000 | 448,000 | 396,000 | 405,000 | 377 |
| 2008/10/21 | 464,000 | 480,000 | 440,000 | 446,000 | 173 |
| 2008/10/20 | 422,000 | 442,000 | 421,000 | 437,000 | 95 |
| 2008/10/17 | 445,000 | 445,000 | 421,000 | 421,000 | 165 |
| 2008/10/16 | 419,000 | 430,000 | 415,000 | 417,000 | 258 |
| 2008/10/15 | 422,000 | 462,000 | 417,000 | 461,000 | 307 |
| 2008/10/14 | 412,000 | 412,000 | 400,000 | 412,000 | 351 |
| 2008/10/10 | 356,000 | 375,000 | 346,000 | 362,000 | 585 |
| 2008/10/09 | 395,000 | 410,000 | 382,000 | 396,000 | 369 |
| 2008/10/08 | 423,000 | 428,000 | 395,000 | 395,000 | 266 |
| 2008/10/07 | 400,000 | 429,000 | 391,000 | 428,000 | 325 |
| 2008/10/06 | 446,000 | 446,000 | 413,000 | 418,000 | 351 |
| 2008/10/03 | 464,000 | 464,000 | 444,000 | 446,000 | 186 |
| 2008/10/02 | 504,000 | 504,000 | 467,000 | 473,000 | 108 |
| 2008/10/01 | 510,000 | 513,000 | 500,000 | 505,000 | 88 |
| 2008/09/30 | 490,000 | 503,000 | 490,000 | 500,000 | 131 |
| 2008/09/29 | 507,000 | 513,000 | 497,000 | 511,000 | 610 |
| 2008/09/26 | 510,000 | 517,000 | 510,000 | 513,000 | 320 |
| 2008/09/25 | 499,000 | 514,000 | 494,000 | 510,000 | 442 |
| 2008/09/24 | 494,000 | 502,000 | 489,000 | 494,000 | 266 |
| 2008/09/22 | 520,000 | 525,000 | 510,000 | 524,000 | 566 |
| 2008/09/19 | 480,000 | 509,000 | 474,000 | 509,000 | 270 |
| 2008/09/18 | 465,000 | 478,000 | 457,000 | 470,000 | 640 |
| 2008/09/17 | 461,000 | 487,000 | 461,000 | 482,000 | 546 |
| 2008/09/16 | 435,000 | 456,000 | 427,000 | 456,000 | 546 |
| 2008/09/12 | 451,000 | 464,000 | 448,000 | 460,000 | 787 |
| 2008/09/11 | 445,000 | 449,000 | 441,000 | 446,000 | 384 |
| 2008/09/10 | 445,000 | 445,000 | 437,000 | 441,000 | 234 |
| 2008/09/09 | 437,000 | 450,000 | 435,000 | 450,000 | 453 |
| 2008/09/08 | 431,000 | 442,000 | 430,000 | 438,000 | 668 |
| 2008/09/05 | 425,000 | 432,000 | 420,000 | 426,000 | 654 |
| 2008/09/04 | 438,000 | 445,000 | 424,000 | 435,000 | 588 |
| 2008/09/03 | 449,000 | 449,000 | 439,000 | 441,000 | 161 |
| 2008/09/02 | 447,000 | 451,000 | 440,000 | 445,000 | 218 |
| 2008/09/01 | 443,000 | 450,000 | 443,000 | 446,000 | 205 |
| 2008/08/29 | 431,000 | 453,000 | 431,000 | 450,000 | 449 |
| 2008/08/28 | 433,000 | 439,000 | 429,000 | 431,000 | 284 |
| 2008/08/27 | 428,000 | 435,000 | 428,000 | 430,000 | 238 |
| 2008/08/26 | 430,000 | 440,000 | 425,000 | 435,000 | 162 |
| 2008/08/25 | 438,000 | 438,000 | 429,000 | 430,000 | 147 |
| 2008/08/22 | 424,000 | 428,000 | 417,000 | 423,000 | 350 |
| 2008/08/21 | 444,000 | 445,000 | 420,000 | 424,000 | 431 |
| 2008/08/20 | 448,000 | 448,000 | 441,000 | 443,000 | 65 |
| 2008/08/19 | 452,000 | 452,000 | 442,000 | 447,000 | 97 |
| 2008/08/18 | 453,000 | 453,000 | 446,000 | 446,000 | 69 |
| 2008/08/15 | 442,000 | 449,000 | 439,000 | 447,000 | 121 |
| 2008/08/14 | 449,000 | 449,000 | 433,000 | 437,000 | 528 |
| 2008/08/13 | 457,000 | 457,000 | 445,000 | 450,000 | 186 |
| 2008/08/12 | 450,000 | 456,000 | 449,000 | 453,000 | 206 |
| 2008/08/11 | 446,000 | 449,000 | 443,000 | 446,000 | 132 |
| 2008/08/08 | 437,000 | 443,000 | 435,000 | 439,000 | 252 |
| 2008/08/07 | 434,000 | 441,000 | 432,000 | 440,000 | 331 |
| 2008/08/06 | 432,000 | 434,000 | 426,000 | 430,000 | 373 |
| 2008/08/05 | 437,000 | 438,000 | 426,000 | 431,000 | 574 |
| 2008/08/04 | 450,000 | 450,000 | 436,000 | 442,000 | 440 |
| 2008/08/01 | 448,000 | 455,000 | 443,000 | 446,000 | 368 |
| 2008/07/31 | 452,000 | 453,000 | 446,000 | 448,000 | 273 |
| 2008/07/30 | 456,000 | 459,000 | 448,000 | 451,000 | 588 |
| 2008/07/29 | 461,000 | 463,000 | 451,000 | 451,000 | 434 |
| 2008/07/28 | 472,000 | 475,000 | 463,000 | 467,000 | 493 |
| 2008/07/25 | 485,000 | 485,000 | 467,000 | 471,000 | 369 |
| 2008/07/24 | 494,000 | 497,000 | 482,000 | 485,000 | 385 |
| 2008/07/23 | 482,000 | 489,000 | 482,000 | 489,000 | 372 |
| 2008/07/22 | 514,000 | 514,000 | 486,000 | 487,000 | 229 |
| 2008/07/18 | 504,000 | 506,000 | 498,000 | 504,000 | 176 |
| 2008/07/17 | 512,000 | 517,000 | 506,000 | 506,000 | 107 |
| 2008/07/16 | 505,000 | 522,000 | 502,000 | 522,000 | 141 |
| 2008/07/15 | 523,000 | 525,000 | 502,000 | 515,000 | 468 |
| 2008/07/14 | 531,000 | 531,000 | 524,000 | 525,000 | 195 |
| 2008/07/11 | 545,000 | 545,000 | 528,000 | 535,000 | 258 |
| 2008/07/10 | 549,000 | 555,000 | 548,000 | 548,000 | 71 |
| 2008/07/09 | 555,000 | 559,000 | 549,000 | 559,000 | 145 |
| 2008/07/08 | 556,000 | 559,000 | 553,000 | 559,000 | 70 |
| 2008/07/07 | 555,000 | 559,000 | 552,000 | 559,000 | 82 |
| 2008/07/04 | 556,000 | 558,000 | 553,000 | 554,000 | 54 |
| 2008/07/03 | 556,000 | 558,000 | 555,000 | 556,000 | 85 |
| 2008/07/02 | 567,000 | 569,000 | 558,000 | 558,000 | 152 |
| 2008/07/01 | 589,000 | 590,000 | 570,000 | 578,000 | 109 |
| 2008/06/30 | 570,000 | 589,000 | 570,000 | 589,000 | 165 |
| 2008/06/27 | 570,000 | 579,000 | 566,000 | 579,000 | 121 |
| 2008/06/26 | 589,000 | 589,000 | 577,000 | 577,000 | 85 |
| 2008/06/25 | 583,000 | 587,000 | 575,000 | 586,000 | 64 |
| 2008/06/24 | 576,000 | 584,000 | 573,000 | 584,000 | 140 |
| 2008/06/23 | 572,000 | 577,000 | 566,000 | 577,000 | 109 |
| 2008/06/20 | 576,000 | 577,000 | 566,000 | 576,000 | 86 |
| 2008/06/19 | 580,000 | 582,000 | 574,000 | 578,000 | 76 |
| 2008/06/18 | 579,000 | 584,000 | 576,000 | 580,000 | 71 |
| 2008/06/17 | 584,000 | 587,000 | 580,000 | 587,000 | 47 |
| 2008/06/16 | 577,000 | 587,000 | 560,000 | 584,000 | 87 |
| 2008/06/13 | 575,000 | 578,000 | 565,000 | 578,000 | 73 |
| 2008/06/12 | 560,000 | 570,000 | 556,000 | 570,000 | 127 |
| 2008/06/11 | 562,000 | 564,000 | 558,000 | 561,000 | 173 |
| 2008/06/10 | 572,000 | 573,000 | 561,000 | 561,000 | 217 |
| 2008/06/09 | 569,000 | 573,000 | 565,000 | 571,000 | 172 |
| 2008/06/06 | 582,000 | 583,000 | 577,000 | 577,000 | 85 |
| 2008/06/05 | 585,000 | 586,000 | 578,000 | 581,000 | 97 |
| 2008/06/04 | 595,000 | 598,000 | 580,000 | 585,000 | 212 |
| 2008/06/03 | 590,000 | 598,000 | 588,000 | 594,000 | 117 |
| 2008/06/02 | 598,000 | 607,000 | 598,000 | 605,000 | 178 |
| 2008/05/30 | 586,000 | 599,000 | 579,000 | 599,000 | 388 |
| 2008/05/29 | 591,000 | 591,000 | 575,000 | 581,000 | 443 |
| 2008/05/28 | 605,000 | 607,000 | 580,000 | 588,000 | 292 |
| 2008/05/27 | 601,000 | 609,000 | 601,000 | 602,000 | 117 |
| 2008/05/26 | 630,000 | 630,000 | 616,000 | 617,000 | 266 |
| 2008/05/23 | 628,000 | 635,000 | 626,000 | 630,000 | 152 |
| 2008/05/22 | 625,000 | 633,000 | 621,000 | 626,000 | 328 |
| 2008/05/21 | 654,000 | 655,000 | 640,000 | 645,000 | 220 |
| 2008/05/20 | 661,000 | 665,000 | 651,000 | 658,000 | 147 |
| 2008/05/19 | 699,000 | 699,000 | 662,000 | 662,000 | 139 |
| 2008/05/16 | 678,000 | 719,000 | 676,000 | 701,000 | 346 |
| 2008/05/15 | 660,000 | 684,000 | 658,000 | 684,000 | 163 |
| 2008/05/14 | 638,000 | 660,000 | 633,000 | 660,000 | 188 |
| 2008/05/13 | 633,000 | 639,000 | 633,000 | 638,000 | 53 |
| 2008/05/12 | 631,000 | 642,000 | 627,000 | 639,000 | 111 |
| 2008/05/09 | 640,000 | 640,000 | 627,000 | 632,000 | 102 |
| 2008/05/08 | 622,000 | 642,000 | 622,000 | 642,000 | 200 |
| 2008/05/07 | 631,000 | 645,000 | 629,000 | 635,000 | 162 |
| 2008/05/02 | 625,000 | 630,000 | 615,000 | 622,000 | 76 |
| 2008/05/01 | 624,000 | 625,000 | 610,000 | 615,000 | 137 |
| 2008/04/30 | 637,000 | 638,000 | 613,000 | 616,000 | 229 |
| 2008/04/28 | 636,000 | 646,000 | 632,000 | 636,000 | 95 |
| 2008/04/25 | 636,000 | 642,000 | 622,000 | 639,000 | 149 |
| 2008/04/24 | 650,000 | 651,000 | 631,000 | 631,000 | 233 |
| 2008/04/23 | 646,000 | 659,000 | 643,000 | 650,000 | 92 |
| 2008/04/22 | 665,000 | 665,000 | 650,000 | 650,000 | 72 |
| 2008/04/21 | 653,000 | 668,000 | 653,000 | 662,000 | 124 |
| 2008/04/18 | 639,000 | 658,000 | 638,000 | 651,000 | 107 |
| 2008/04/17 | 644,000 | 655,000 | 642,000 | 649,000 | 118 |
| 2008/04/16 | 630,000 | 645,000 | 628,000 | 630,000 | 83 |
| 2008/04/15 | 643,000 | 643,000 | 630,000 | 633,000 | 74 |
| 2008/04/14 | 641,000 | 649,000 | 639,000 | 639,000 | 123 |
| 2008/04/11 | 654,000 | 665,000 | 645,000 | 650,000 | 167 |
| 2008/04/10 | 651,000 | 653,000 | 637,000 | 653,000 | 66 |
| 2008/04/09 | 663,000 | 663,000 | 644,000 | 655,000 | 97 |
| 2008/04/08 | 663,000 | 668,000 | 641,000 | 653,000 | 148 |
| 2008/04/07 | 653,000 | 665,000 | 646,000 | 653,000 | 204 |
| 2008/04/04 | 652,000 | 656,000 | 642,000 | 643,000 | 53 |
| 2008/04/03 | 655,000 | 660,000 | 646,000 | 650,000 | 225 |
| 2008/04/02 | 651,000 | 652,000 | 630,000 | 645,000 | 332 |
| 2008/04/01 | 588,000 | 611,000 | 588,000 | 611,000 | 76 |
| 2008/03/31 | 600,000 | 600,000 | 587,000 | 596,000 | 293 |
| 2008/03/28 | 603,000 | 604,000 | 594,000 | 600,000 | 178 |
| 2008/03/27 | 616,000 | 617,000 | 592,000 | 613,000 | 156 |
| 2008/03/26 | 611,000 | 630,000 | 611,000 | 617,000 | 133 |
| 2008/03/25 | 622,000 | 626,000 | 613,000 | 613,000 | 221 |
| 2008/03/24 | 631,000 | 631,000 | 615,000 | 622,000 | 126 |
| 2008/03/21 | 602,000 | 635,000 | 602,000 | 631,000 | 207 |
| 2008/03/19 | 596,000 | 610,000 | 596,000 | 598,000 | 177 |
| 2008/03/18 | 591,000 | 610,000 | 570,000 | 590,000 | 457 |
| 2008/03/17 | 580,000 | 599,000 | 580,000 | 586,000 | 252 |
| 2008/03/14 | 635,000 | 645,000 | 616,000 | 626,000 | 170 |
| 2008/03/13 | 650,000 | 650,000 | 637,000 | 637,000 | 229 |
| 2008/03/12 | 656,000 | 657,000 | 640,000 | 650,000 | 256 |
| 2008/03/11 | 650,000 | 690,000 | 648,000 | 655,000 | 211 |
| 2008/03/10 | 631,000 | 661,000 | 631,000 | 661,000 | 174 |
| 2008/03/07 | 645,000 | 652,000 | 638,000 | 641,000 | 108 |
| 2008/03/06 | 645,000 | 660,000 | 645,000 | 660,000 | 133 |
| 2008/03/05 | 630,000 | 662,000 | 630,000 | 655,000 | 304 |
| 2008/03/04 | 651,000 | 651,000 | 639,000 | 650,000 | 73 |
| 2008/03/03 | 670,000 | 670,000 | 644,000 | 651,000 | 168 |
| 2008/02/29 | 681,000 | 683,000 | 672,000 | 672,000 | 172 |
| 2008/02/28 | 680,000 | 683,000 | 676,000 | 680,000 | 106 |
| 2008/02/27 | 685,000 | 685,000 | 676,000 | 676,000 | 137 |
| 2008/02/26 | 682,000 | 685,000 | 679,000 | 685,000 | 221 |
| 2008/02/25 | 691,000 | 691,000 | 674,000 | 681,000 | 165 |
| 2008/02/22 | 700,000 | 700,000 | 685,000 | 685,000 | 100 |
| 2008/02/21 | 689,000 | 693,000 | 672,000 | 690,000 | 186 |
| 2008/02/20 | 702,000 | 702,000 | 651,000 | 690,000 | 219 |
| 2008/02/19 | 702,000 | 704,000 | 695,000 | 697,000 | 204 |
| 2008/02/18 | 703,000 | 713,000 | 702,000 | 702,000 | 31 |
| 2008/02/15 | 707,000 | 721,000 | 703,000 | 703,000 | 143 |
| 2008/02/14 | 697,000 | 710,000 | 696,000 | 706,000 | 163 |
| 2008/02/13 | 724,000 | 724,000 | 690,000 | 696,000 | 114 |
| 2008/02/12 | 710,000 | 720,000 | 706,000 | 715,000 | 152 |
| 2008/02/08 | 715,000 | 715,000 | 705,000 | 705,000 | 120 |
| 2008/02/07 | 705,000 | 721,000 | 696,000 | 721,000 | 219 |
| 2008/02/06 | 720,000 | 720,000 | 702,000 | 705,000 | 204 |
| 2008/02/05 | 714,000 | 722,000 | 705,000 | 715,000 | 371 |
| 2008/02/04 | 694,000 | 714,000 | 692,000 | 711,000 | 359 |
| 2008/02/01 | 699,000 | 699,000 | 678,000 | 684,000 | 59 |
| 2008/01/31 | 665,000 | 690,000 | 665,000 | 683,000 | 98 |
| 2008/01/30 | 676,000 | 684,000 | 666,000 | 680,000 | 137 |
| 2008/01/29 | 665,000 | 680,000 | 665,000 | 666,000 | 228 |
| 2008/01/28 | 660,000 | 664,000 | 651,000 | 663,000 | 258 |
| 2008/01/25 | 661,000 | 661,000 | 641,000 | 652,000 | 366 |
| 2008/01/24 | 640,000 | 658,000 | 640,000 | 641,000 | 339 |
| 2008/01/23 | 660,000 | 663,000 | 626,000 | 630,000 | 270 |
| 2008/01/22 | 640,000 | 644,000 | 630,000 | 631,000 | 691 |
| 2008/01/21 | 680,000 | 680,000 | 666,000 | 670,000 | 130 |
| 2008/01/18 | 685,000 | 685,000 | 668,000 | 670,000 | 415 |
| 2008/01/17 | 650,000 | 685,000 | 645,000 | 675,000 | 333 |
| 2008/01/16 | 650,000 | 670,000 | 642,000 | 666,000 | 587 |
| 2008/01/15 | 700,000 | 700,000 | 678,000 | 690,000 | 295 |
| 2008/01/11 | 715,000 | 715,000 | 699,000 | 700,000 | 330 |
| 2008/01/10 | 724,000 | 724,000 | 711,000 | 715,000 | 154 |
| 2008/01/09 | 720,000 | 727,000 | 715,000 | 725,000 | 495 |
| 2008/01/08 | 725,000 | 740,000 | 725,000 | 725,000 | 359 |
| 2008/01/07 | 732,000 | 743,000 | 725,000 | 735,000 | 509 |
| 2008/01/04 | 762,000 | 765,000 | 751,000 | 752,000 | 164 |