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 |
|---|---|---|---|---|---|
| 2009/12/30 | 360,000 | 360,000 | 355,000 | 355,000 | 99 |
| 2009/12/29 | 353,000 | 360,000 | 353,000 | 358,000 | 142 |
| 2009/12/28 | 345,000 | 353,000 | 345,000 | 353,000 | 83 |
| 2009/12/25 | 340,000 | 344,000 | 337,000 | 344,000 | 106 |
| 2009/12/24 | 339,000 | 340,000 | 337,000 | 340,000 | 109 |
| 2009/12/22 | 338,000 | 340,000 | 338,000 | 339,000 | 74 |
| 2009/12/21 | 339,000 | 340,000 | 337,000 | 337,000 | 350 |
| 2009/12/18 | 344,000 | 349,000 | 342,000 | 343,000 | 135 |
| 2009/12/17 | 348,000 | 348,000 | 343,000 | 345,000 | 149 |
| 2009/12/16 | 349,000 | 352,000 | 344,000 | 348,000 | 155 |
| 2009/12/15 | 347,000 | 353,000 | 347,000 | 348,000 | 110 |
| 2009/12/14 | 352,000 | 355,000 | 346,000 | 347,000 | 115 |
| 2009/12/11 | 355,000 | 359,000 | 352,000 | 355,000 | 115 |
| 2009/12/10 | 354,000 | 364,000 | 354,000 | 356,000 | 93 |
| 2009/12/09 | 360,000 | 366,000 | 358,000 | 359,000 | 126 |
| 2009/12/08 | 375,000 | 375,000 | 358,000 | 358,000 | 101 |
| 2009/12/07 | 370,000 | 375,000 | 365,000 | 375,000 | 130 |
| 2009/12/04 | 356,000 | 370,000 | 356,000 | 367,000 | 103 |
| 2009/12/03 | 348,000 | 357,000 | 348,000 | 356,000 | 120 |
| 2009/12/02 | 351,000 | 353,000 | 348,000 | 353,000 | 99 |
| 2009/12/01 | 346,000 | 350,000 | 340,000 | 350,000 | 210 |
| 2009/11/30 | 341,000 | 348,000 | 341,000 | 341,000 | 155 |
| 2009/11/27 | 345,000 | 346,000 | 338,000 | 342,000 | 188 |
| 2009/11/26 | 351,000 | 353,000 | 349,000 | 349,000 | 92 |
| 2009/11/25 | 369,000 | 370,000 | 364,000 | 369,000 | 80 |
| 2009/11/24 | 370,000 | 372,000 | 368,000 | 371,000 | 157 |
| 2009/11/20 | 345,000 | 370,000 | 345,000 | 365,000 | 332 |
| 2009/11/19 | 360,000 | 364,000 | 347,000 | 350,000 | 309 |
| 2009/11/18 | 385,000 | 385,000 | 355,000 | 362,000 | 289 |
| 2009/11/17 | 390,000 | 391,000 | 380,000 | 380,000 | 172 |
| 2009/11/16 | 393,000 | 393,000 | 389,000 | 390,000 | 107 |
| 2009/11/13 | 386,000 | 390,000 | 386,000 | 390,000 | 157 |
| 2009/11/12 | 386,000 | 388,000 | 385,000 | 386,000 | 100 |
| 2009/11/11 | 383,000 | 386,000 | 383,000 | 385,000 | 66 |
| 2009/11/10 | 383,000 | 385,000 | 382,000 | 383,000 | 91 |
| 2009/11/09 | 382,000 | 387,000 | 380,000 | 382,000 | 61 |
| 2009/11/06 | 384,000 | 387,000 | 382,000 | 382,000 | 80 |
| 2009/11/05 | 390,000 | 390,000 | 383,000 | 383,000 | 54 |
| 2009/11/04 | 384,000 | 389,000 | 384,000 | 388,000 | 71 |
| 2009/11/02 | 391,000 | 395,000 | 379,000 | 384,000 | 299 |
| 2009/10/30 | 382,000 | 395,000 | 379,000 | 393,000 | 238 |
| 2009/10/29 | 380,000 | 388,000 | 378,000 | 378,000 | 220 |
| 2009/10/28 | 408,000 | 408,000 | 393,000 | 393,000 | 516 |
| 2009/10/27 | 422,000 | 425,000 | 418,000 | 420,000 | 143 |
| 2009/10/26 | 422,000 | 423,000 | 418,000 | 418,000 | 45 |
| 2009/10/23 | 421,000 | 423,000 | 418,000 | 421,000 | 81 |
| 2009/10/22 | 422,000 | 423,000 | 419,000 | 421,000 | 78 |
| 2009/10/21 | 424,000 | 424,000 | 421,000 | 422,000 | 80 |
| 2009/10/20 | 424,000 | 424,000 | 418,000 | 424,000 | 141 |
| 2009/10/19 | 419,000 | 424,000 | 418,000 | 424,000 | 44 |
| 2009/10/16 | 422,000 | 424,000 | 420,000 | 420,000 | 89 |
| 2009/10/15 | 422,000 | 424,000 | 420,000 | 424,000 | 153 |
| 2009/10/14 | 424,000 | 424,000 | 422,000 | 422,000 | 91 |
| 2009/10/13 | 423,000 | 425,000 | 422,000 | 424,000 | 76 |
| 2009/10/09 | 421,000 | 423,000 | 417,000 | 422,000 | 125 |
| 2009/10/08 | 421,000 | 423,000 | 419,000 | 421,000 | 189 |
| 2009/10/07 | 420,000 | 422,000 | 414,000 | 422,000 | 153 |
| 2009/10/06 | 420,000 | 421,000 | 414,000 | 416,000 | 77 |
| 2009/10/05 | 415,000 | 418,000 | 412,000 | 412,000 | 119 |
| 2009/10/02 | 419,000 | 420,000 | 416,000 | 417,000 | 143 |
| 2009/10/01 | 423,000 | 424,000 | 421,000 | 421,000 | 27 |
| 2009/09/30 | 420,000 | 425,000 | 420,000 | 420,000 | 120 |
| 2009/09/29 | 422,000 | 424,000 | 421,000 | 422,000 | 56 |
| 2009/09/28 | 425,000 | 425,000 | 420,000 | 420,000 | 71 |
| 2009/09/25 | 424,000 | 425,000 | 421,000 | 422,000 | 86 |
| 2009/09/24 | 419,000 | 425,000 | 419,000 | 425,000 | 70 |
| 2009/09/18 | 426,000 | 426,000 | 419,000 | 419,000 | 169 |
| 2009/09/17 | 425,000 | 429,000 | 425,000 | 426,000 | 186 |
| 2009/09/16 | 427,000 | 427,000 | 425,000 | 426,000 | 206 |
| 2009/09/15 | 428,000 | 430,000 | 425,000 | 430,000 | 208 |
| 2009/09/14 | 428,000 | 428,000 | 424,000 | 428,000 | 169 |
| 2009/09/11 | 426,000 | 429,000 | 424,000 | 429,000 | 182 |
| 2009/09/10 | 427,000 | 432,000 | 426,000 | 428,000 | 199 |
| 2009/09/09 | 425,000 | 430,000 | 425,000 | 430,000 | 95 |
| 2009/09/08 | 430,000 | 432,000 | 421,000 | 421,000 | 175 |
| 2009/09/07 | 431,000 | 433,000 | 426,000 | 430,000 | 125 |
| 2009/09/04 | 432,000 | 435,000 | 428,000 | 433,000 | 113 |
| 2009/09/03 | 430,000 | 432,000 | 428,000 | 428,000 | 118 |
| 2009/09/02 | 430,000 | 435,000 | 429,000 | 432,000 | 117 |
| 2009/09/01 | 433,000 | 440,000 | 430,000 | 433,000 | 150 |
| 2009/08/31 | 441,000 | 441,000 | 425,000 | 432,000 | 144 |
| 2009/08/28 | 430,000 | 441,000 | 428,000 | 441,000 | 148 |
| 2009/08/27 | 428,000 | 429,000 | 426,000 | 428,000 | 169 |
| 2009/08/26 | 427,000 | 429,000 | 425,000 | 426,000 | 144 |
| 2009/08/25 | 429,000 | 429,000 | 424,000 | 424,000 | 146 |
| 2009/08/24 | 425,000 | 428,000 | 422,000 | 426,000 | 107 |
| 2009/08/21 | 420,000 | 425,000 | 420,000 | 425,000 | 104 |
| 2009/08/20 | 417,000 | 420,000 | 416,000 | 419,000 | 150 |
| 2009/08/19 | 420,000 | 421,000 | 416,000 | 417,000 | 145 |
| 2009/08/18 | 418,000 | 420,000 | 416,000 | 420,000 | 157 |
| 2009/08/17 | 426,000 | 426,000 | 419,000 | 419,000 | 89 |
| 2009/08/14 | 420,000 | 427,000 | 420,000 | 424,000 | 144 |
| 2009/08/13 | 421,000 | 423,000 | 419,000 | 419,000 | 165 |
| 2009/08/12 | 422,000 | 423,000 | 420,000 | 423,000 | 131 |
| 2009/08/11 | 418,000 | 421,000 | 416,000 | 421,000 | 93 |
| 2009/08/10 | 417,000 | 418,000 | 415,000 | 417,000 | 152 |
| 2009/08/07 | 421,000 | 423,000 | 412,000 | 417,000 | 236 |
| 2009/08/06 | 422,000 | 422,000 | 417,000 | 418,000 | 104 |
| 2009/08/05 | 426,000 | 427,000 | 415,000 | 420,000 | 267 |
| 2009/08/04 | 430,000 | 432,000 | 426,000 | 429,000 | 139 |
| 2009/08/03 | 431,000 | 431,000 | 426,000 | 428,000 | 122 |
| 2009/07/31 | 425,000 | 426,000 | 420,000 | 426,000 | 187 |
| 2009/07/30 | 421,000 | 422,000 | 418,000 | 420,000 | 115 |
| 2009/07/29 | 418,000 | 424,000 | 417,000 | 420,000 | 159 |
| 2009/07/28 | 418,000 | 418,000 | 414,000 | 417,000 | 173 |
| 2009/07/27 | 419,000 | 419,000 | 410,000 | 419,000 | 433 |
| 2009/07/24 | 419,000 | 419,000 | 416,000 | 416,000 | 78 |
| 2009/07/23 | 418,000 | 418,000 | 416,000 | 417,000 | 88 |
| 2009/07/22 | 416,000 | 418,000 | 416,000 | 417,000 | 54 |
| 2009/07/21 | 417,000 | 419,000 | 415,000 | 416,000 | 179 |
| 2009/07/17 | 415,000 | 422,000 | 415,000 | 418,000 | 262 |
| 2009/07/16 | 426,000 | 426,000 | 416,000 | 419,000 | 398 |
| 2009/07/15 | 433,000 | 433,000 | 422,000 | 422,000 | 110 |
| 2009/07/14 | 423,000 | 430,000 | 421,000 | 429,000 | 55 |
| 2009/07/13 | 425,000 | 427,000 | 420,000 | 422,000 | 109 |
| 2009/07/10 | 422,000 | 430,000 | 422,000 | 426,000 | 110 |
| 2009/07/09 | 428,000 | 428,000 | 419,000 | 420,000 | 171 |
| 2009/07/08 | 427,000 | 437,000 | 423,000 | 431,000 | 239 |
| 2009/07/07 | 440,000 | 440,000 | 431,000 | 434,000 | 102 |
| 2009/07/06 | 445,000 | 449,000 | 437,000 | 437,000 | 140 |
| 2009/07/03 | 440,000 | 445,000 | 427,000 | 439,000 | 303 |
| 2009/07/02 | 439,000 | 446,000 | 436,000 | 437,000 | 330 |
| 2009/07/01 | 423,000 | 432,000 | 421,000 | 426,000 | 244 |
| 2009/06/30 | 425,000 | 429,000 | 421,000 | 422,000 | 369 |
| 2009/06/29 | 436,000 | 437,000 | 420,000 | 422,000 | 414 |
| 2009/06/26 | 423,000 | 436,000 | 420,000 | 435,000 | 318 |
| 2009/06/25 | 424,000 | 424,000 | 416,000 | 421,000 | 111 |
| 2009/06/24 | 420,000 | 421,000 | 416,000 | 420,000 | 83 |
| 2009/06/23 | 421,000 | 425,000 | 417,000 | 420,000 | 101 |
| 2009/06/22 | 415,000 | 424,000 | 415,000 | 422,000 | 113 |
| 2009/06/19 | 418,000 | 426,000 | 413,000 | 413,000 | 171 |
| 2009/06/18 | 415,000 | 418,000 | 413,000 | 418,000 | 26 |
| 2009/06/17 | 412,000 | 417,000 | 412,000 | 415,000 | 32 |
| 2009/06/16 | 421,000 | 423,000 | 397,000 | 410,000 | 167 |
| 2009/06/15 | 421,000 | 427,000 | 418,000 | 427,000 | 121 |
| 2009/06/12 | 423,000 | 423,000 | 415,000 | 421,000 | 90 |
| 2009/06/11 | 416,000 | 420,000 | 410,000 | 413,000 | 88 |
| 2009/06/10 | 419,000 | 423,000 | 414,000 | 414,000 | 99 |
| 2009/06/09 | 419,000 | 419,000 | 415,000 | 415,000 | 43 |
| 2009/06/08 | 414,000 | 419,000 | 414,000 | 419,000 | 106 |
| 2009/06/05 | 405,000 | 417,000 | 405,000 | 416,000 | 175 |
| 2009/06/04 | 409,000 | 410,000 | 404,000 | 407,000 | 278 |
| 2009/06/03 | 406,000 | 409,000 | 405,000 | 409,000 | 107 |
| 2009/06/02 | 410,000 | 411,000 | 406,000 | 406,000 | 163 |
| 2009/06/01 | 412,000 | 413,000 | 405,000 | 409,000 | 142 |
| 2009/05/29 | 412,000 | 413,000 | 408,000 | 409,000 | 91 |
| 2009/05/28 | 415,000 | 416,000 | 410,000 | 412,000 | 58 |
| 2009/05/27 | 418,000 | 418,000 | 413,000 | 417,000 | 126 |
| 2009/05/26 | 418,000 | 418,000 | 412,000 | 416,000 | 120 |
| 2009/05/25 | 429,000 | 432,000 | 428,000 | 432,000 | 250 |
| 2009/05/22 | 428,000 | 429,000 | 427,000 | 429,000 | 267 |
| 2009/05/21 | 429,000 | 430,000 | 427,000 | 427,000 | 76 |
| 2009/05/20 | 430,000 | 431,000 | 428,000 | 429,000 | 138 |
| 2009/05/19 | 425,000 | 428,000 | 422,000 | 427,000 | 130 |
| 2009/05/18 | 426,000 | 426,000 | 418,000 | 423,000 | 96 |
| 2009/05/15 | 424,000 | 428,000 | 421,000 | 428,000 | 78 |
| 2009/05/14 | 430,000 | 430,000 | 422,000 | 423,000 | 82 |
| 2009/05/13 | 428,000 | 430,000 | 426,000 | 430,000 | 110 |
| 2009/05/12 | 432,000 | 432,000 | 422,000 | 423,000 | 176 |
| 2009/05/11 | 430,000 | 432,000 | 426,000 | 430,000 | 121 |
| 2009/05/08 | 425,000 | 430,000 | 424,000 | 426,000 | 81 |
| 2009/05/07 | 428,000 | 431,000 | 427,000 | 430,000 | 92 |
| 2009/05/01 | 430,000 | 430,000 | 422,000 | 428,000 | 96 |
| 2009/04/30 | 415,000 | 429,000 | 414,000 | 429,000 | 170 |
| 2009/04/28 | 419,000 | 421,000 | 415,000 | 415,000 | 97 |
| 2009/04/27 | 417,000 | 429,000 | 417,000 | 427,000 | 143 |
| 2009/04/24 | 421,000 | 428,000 | 417,000 | 417,000 | 108 |
| 2009/04/23 | 414,000 | 421,000 | 413,000 | 421,000 | 124 |
| 2009/04/22 | 414,000 | 414,000 | 406,000 | 409,000 | 115 |
| 2009/04/21 | 407,000 | 414,000 | 406,000 | 414,000 | 68 |
| 2009/04/20 | 411,000 | 413,000 | 408,000 | 410,000 | 123 |
| 2009/04/17 | 406,000 | 411,000 | 406,000 | 411,000 | 51 |
| 2009/04/16 | 407,000 | 410,000 | 405,000 | 406,000 | 65 |
| 2009/04/15 | 409,000 | 409,000 | 405,000 | 407,000 | 125 |
| 2009/04/14 | 406,000 | 408,000 | 405,000 | 406,000 | 136 |
| 2009/04/13 | 403,000 | 408,000 | 402,000 | 405,000 | 86 |
| 2009/04/10 | 410,000 | 413,000 | 404,000 | 406,000 | 187 |
| 2009/04/09 | 407,000 | 413,000 | 407,000 | 408,000 | 150 |
| 2009/04/08 | 413,000 | 414,000 | 402,000 | 408,000 | 163 |
| 2009/04/07 | 394,000 | 421,000 | 393,000 | 407,000 | 342 |
| 2009/04/06 | 399,000 | 409,000 | 380,000 | 384,000 | 197 |
| 2009/04/03 | 412,000 | 413,000 | 397,000 | 397,000 | 86 |
| 2009/04/02 | 406,000 | 407,000 | 402,000 | 407,000 | 159 |
| 2009/04/01 | 405,000 | 408,000 | 405,000 | 406,000 | 146 |
| 2009/03/31 | 409,000 | 415,000 | 399,000 | 405,000 | 299 |
| 2009/03/30 | 419,000 | 419,000 | 410,000 | 410,000 | 96 |
| 2009/03/27 | 413,000 | 439,000 | 413,000 | 423,000 | 529 |
| 2009/03/26 | 393,000 | 403,000 | 393,000 | 403,000 | 137 |
| 2009/03/25 | 394,000 | 395,000 | 393,000 | 393,000 | 186 |
| 2009/03/24 | 388,000 | 394,000 | 388,000 | 393,000 | 59 |
| 2009/03/23 | 389,000 | 390,000 | 384,000 | 386,000 | 104 |
| 2009/03/19 | 383,000 | 392,000 | 381,000 | 391,000 | 183 |
| 2009/03/18 | 383,000 | 389,000 | 381,000 | 381,000 | 93 |
| 2009/03/17 | 375,000 | 381,000 | 374,000 | 379,000 | 94 |
| 2009/03/16 | 375,000 | 376,000 | 373,000 | 376,000 | 89 |
| 2009/03/13 | 382,000 | 382,000 | 373,000 | 376,000 | 216 |
| 2009/03/12 | 377,000 | 379,000 | 375,000 | 378,000 | 99 |
| 2009/03/11 | 383,000 | 383,000 | 371,000 | 377,000 | 165 |
| 2009/03/10 | 375,000 | 383,000 | 370,000 | 383,000 | 245 |
| 2009/03/09 | 370,000 | 378,000 | 369,000 | 378,000 | 98 |
| 2009/03/06 | 371,000 | 377,000 | 369,000 | 377,000 | 59 |
| 2009/03/05 | 380,000 | 380,000 | 376,000 | 379,000 | 56 |
| 2009/03/04 | 368,000 | 379,000 | 368,000 | 376,000 | 68 |
| 2009/03/03 | 373,000 | 380,000 | 367,000 | 373,000 | 217 |
| 2009/03/02 | 369,000 | 378,000 | 368,000 | 377,000 | 99 |
| 2009/02/27 | 363,000 | 372,000 | 362,000 | 372,000 | 198 |
| 2009/02/26 | 366,000 | 378,000 | 357,000 | 378,000 | 366 |
| 2009/02/25 | 358,000 | 365,000 | 349,000 | 356,000 | 233 |
| 2009/02/24 | 348,000 | 359,000 | 344,000 | 359,000 | 157 |
| 2009/02/23 | 342,000 | 348,000 | 340,000 | 343,000 | 141 |
| 2009/02/20 | 343,000 | 352,000 | 341,000 | 342,000 | 200 |
| 2009/02/19 | 355,000 | 356,000 | 343,000 | 343,000 | 312 |
| 2009/02/18 | 357,000 | 362,000 | 353,000 | 357,000 | 216 |
| 2009/02/17 | 362,000 | 362,000 | 357,000 | 360,000 | 73 |
| 2009/02/16 | 357,000 | 360,000 | 356,000 | 357,000 | 63 |
| 2009/02/13 | 357,000 | 359,000 | 353,000 | 356,000 | 250 |
| 2009/02/12 | 356,000 | 361,000 | 354,000 | 356,000 | 140 |
| 2009/02/10 | 359,000 | 362,000 | 354,000 | 354,000 | 209 |
| 2009/02/09 | 362,000 | 366,000 | 361,000 | 361,000 | 241 |
| 2009/02/06 | 362,000 | 364,000 | 358,000 | 360,000 | 155 |
| 2009/02/05 | 361,000 | 364,000 | 360,000 | 362,000 | 150 |
| 2009/02/04 | 364,000 | 367,000 | 361,000 | 361,000 | 122 |
| 2009/02/03 | 366,000 | 367,000 | 362,000 | 363,000 | 103 |
| 2009/02/02 | 370,000 | 373,000 | 362,000 | 363,000 | 173 |
| 2009/01/30 | 370,000 | 373,000 | 364,000 | 369,000 | 231 |
| 2009/01/29 | 372,000 | 377,000 | 368,000 | 369,000 | 190 |
| 2009/01/28 | 368,000 | 369,000 | 365,000 | 367,000 | 177 |
| 2009/01/27 | 365,000 | 374,000 | 362,000 | 369,000 | 342 |
| 2009/01/26 | 378,000 | 378,000 | 366,000 | 367,000 | 150 |
| 2009/01/23 | 376,000 | 383,000 | 374,000 | 376,000 | 243 |
| 2009/01/22 | 378,000 | 383,000 | 372,000 | 377,000 | 147 |
| 2009/01/21 | 363,000 | 373,000 | 363,000 | 373,000 | 57 |
| 2009/01/20 | 365,000 | 369,000 | 361,000 | 363,000 | 252 |
| 2009/01/19 | 380,000 | 384,000 | 365,000 | 367,000 | 347 |
| 2009/01/16 | 375,000 | 386,000 | 375,000 | 380,000 | 44 |
| 2009/01/15 | 380,000 | 387,000 | 380,000 | 380,000 | 62 |
| 2009/01/14 | 380,000 | 387,000 | 380,000 | 380,000 | 74 |
| 2009/01/13 | 380,000 | 394,000 | 380,000 | 381,000 | 101 |
| 2009/01/09 | 390,000 | 395,000 | 386,000 | 395,000 | 61 |
| 2009/01/08 | 400,000 | 400,000 | 390,000 | 390,000 | 116 |
| 2009/01/07 | 404,000 | 404,000 | 399,000 | 401,000 | 125 |
| 2009/01/06 | 419,000 | 419,000 | 395,000 | 400,000 | 261 |
| 2009/01/05 | 424,000 | 424,000 | 418,000 | 419,000 | 37 |