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 |
|---|---|---|---|---|---|
| 2010/12/30 | 434,000 | 434,000 | 430,000 | 433,000 | 147 |
| 2010/12/29 | 428,500 | 430,000 | 426,000 | 430,000 | 177 |
| 2010/12/28 | 432,500 | 434,000 | 424,500 | 426,500 | 315 |
| 2010/12/27 | 429,000 | 432,000 | 427,000 | 428,000 | 386 |
| 2010/12/24 | 422,500 | 427,000 | 422,000 | 427,000 | 280 |
| 2010/12/22 | 419,500 | 421,500 | 419,000 | 421,500 | 239 |
| 2010/12/21 | 408,000 | 418,500 | 408,000 | 418,000 | 255 |
| 2010/12/20 | 413,000 | 416,000 | 401,000 | 410,000 | 350 |
| 2010/12/17 | 420,500 | 422,500 | 413,500 | 413,500 | 468 |
| 2010/12/16 | 425,000 | 428,500 | 418,000 | 420,500 | 578 |
| 2010/12/15 | 417,000 | 424,000 | 416,500 | 424,000 | 692 |
| 2010/12/14 | 411,500 | 415,500 | 411,000 | 414,500 | 506 |
| 2010/12/13 | 409,000 | 411,500 | 408,500 | 409,500 | 461 |
| 2010/12/10 | 409,000 | 409,500 | 406,000 | 407,000 | 209 |
| 2010/12/09 | 407,000 | 409,000 | 405,000 | 406,000 | 443 |
| 2010/12/08 | 405,000 | 406,500 | 403,000 | 404,000 | 402 |
| 2010/12/07 | 405,000 | 405,000 | 402,000 | 403,000 | 129 |
| 2010/12/06 | 402,500 | 405,000 | 401,500 | 405,000 | 223 |
| 2010/12/03 | 404,000 | 405,000 | 399,500 | 400,000 | 493 |
| 2010/12/02 | 408,000 | 408,000 | 400,500 | 401,000 | 624 |
| 2010/12/01 | 401,500 | 407,000 | 401,000 | 403,000 | 546 |
| 2010/11/30 | 402,000 | 402,500 | 398,000 | 398,000 | 286 |
| 2010/11/29 | 400,500 | 406,000 | 398,000 | 399,500 | 515 |
| 2010/11/26 | 406,000 | 406,500 | 398,500 | 400,500 | 734 |
| 2010/11/25 | 417,000 | 419,000 | 416,000 | 418,500 | 409 |
| 2010/11/24 | 418,500 | 419,500 | 416,000 | 418,000 | 353 |
| 2010/11/22 | 414,000 | 419,500 | 414,000 | 419,500 | 331 |
| 2010/11/19 | 415,000 | 419,000 | 413,500 | 414,500 | 261 |
| 2010/11/18 | 414,000 | 418,000 | 412,000 | 417,000 | 453 |
| 2010/11/17 | 412,000 | 414,000 | 410,000 | 414,000 | 366 |
| 2010/11/16 | 409,000 | 414,000 | 409,000 | 414,000 | 421 |
| 2010/11/15 | 408,000 | 410,000 | 408,000 | 408,500 | 220 |
| 2010/11/12 | 407,000 | 409,500 | 406,000 | 409,000 | 279 |
| 2010/11/11 | 407,500 | 409,500 | 405,500 | 407,000 | 187 |
| 2010/11/10 | 406,000 | 409,000 | 404,000 | 409,000 | 321 |
| 2010/11/09 | 406,500 | 409,000 | 406,500 | 406,500 | 218 |
| 2010/11/08 | 409,500 | 411,500 | 407,000 | 410,000 | 198 |
| 2010/11/05 | 409,000 | 409,000 | 405,500 | 409,000 | 152 |
| 2010/11/04 | 413,500 | 413,500 | 404,500 | 406,500 | 222 |
| 2010/11/02 | 413,500 | 414,000 | 404,000 | 408,000 | 234 |
| 2010/11/01 | 405,000 | 414,000 | 405,000 | 413,000 | 667 |
| 2010/10/29 | 394,000 | 405,000 | 394,000 | 405,000 | 260 |
| 2010/10/28 | 399,500 | 405,000 | 392,000 | 392,000 | 356 |
| 2010/10/27 | 389,000 | 400,000 | 389,000 | 400,000 | 469 |
| 2010/10/26 | 390,500 | 391,000 | 388,000 | 388,000 | 78 |
| 2010/10/25 | 392,000 | 392,000 | 389,000 | 389,000 | 61 |
| 2010/10/22 | 388,500 | 392,000 | 388,000 | 388,000 | 85 |
| 2010/10/21 | 390,000 | 391,500 | 388,500 | 388,500 | 87 |
| 2010/10/20 | 383,000 | 389,000 | 383,000 | 389,000 | 74 |
| 2010/10/19 | 385,500 | 389,000 | 385,500 | 388,000 | 50 |
| 2010/10/18 | 389,500 | 390,000 | 386,000 | 387,500 | 84 |
| 2010/10/15 | 390,000 | 393,000 | 389,000 | 389,000 | 131 |
| 2010/10/14 | 381,000 | 393,500 | 381,000 | 390,000 | 328 |
| 2010/10/13 | 378,000 | 381,000 | 376,000 | 380,000 | 114 |
| 2010/10/12 | 379,000 | 381,500 | 375,000 | 375,000 | 125 |
| 2010/10/08 | 384,500 | 385,000 | 379,000 | 379,000 | 115 |
| 2010/10/07 | 388,000 | 394,000 | 382,000 | 384,500 | 151 |
| 2010/10/06 | 396,000 | 399,000 | 386,000 | 387,500 | 298 |
| 2010/10/05 | 384,000 | 393,000 | 382,000 | 393,000 | 221 |
| 2010/10/04 | 383,500 | 389,500 | 383,000 | 384,000 | 170 |
| 2010/10/01 | 380,000 | 383,500 | 380,000 | 382,500 | 137 |
| 2010/09/30 | 382,000 | 385,000 | 380,000 | 380,000 | 145 |
| 2010/09/29 | 375,000 | 382,500 | 374,000 | 382,500 | 149 |
| 2010/09/28 | 371,000 | 376,500 | 371,000 | 374,500 | 60 |
| 2010/09/27 | 371,000 | 372,500 | 370,000 | 371,000 | 62 |
| 2010/09/24 | 368,000 | 369,500 | 366,000 | 369,500 | 67 |
| 2010/09/22 | 365,000 | 370,000 | 365,000 | 369,500 | 95 |
| 2010/09/21 | 364,000 | 367,500 | 364,000 | 364,500 | 83 |
| 2010/09/17 | 364,000 | 366,500 | 364,000 | 364,000 | 76 |
| 2010/09/16 | 366,000 | 366,500 | 364,000 | 364,500 | 47 |
| 2010/09/15 | 364,000 | 367,000 | 362,500 | 365,500 | 108 |
| 2010/09/14 | 361,000 | 365,000 | 361,000 | 364,000 | 56 |
| 2010/09/13 | 360,000 | 364,500 | 359,000 | 361,000 | 56 |
| 2010/09/10 | 354,500 | 359,000 | 354,500 | 359,000 | 75 |
| 2010/09/09 | 359,500 | 360,000 | 355,000 | 355,000 | 217 |
| 2010/09/08 | 363,000 | 364,000 | 359,500 | 360,000 | 167 |
| 2010/09/07 | 364,000 | 365,500 | 363,500 | 364,000 | 50 |
| 2010/09/06 | 362,500 | 367,000 | 362,500 | 365,000 | 84 |
| 2010/09/03 | 365,000 | 367,000 | 363,500 | 363,500 | 67 |
| 2010/09/02 | 366,000 | 367,000 | 365,500 | 367,000 | 119 |
| 2010/09/01 | 361,000 | 366,500 | 361,000 | 364,500 | 127 |
| 2010/08/31 | 362,000 | 362,500 | 360,000 | 362,000 | 98 |
| 2010/08/30 | 361,000 | 362,500 | 359,000 | 362,500 | 105 |
| 2010/08/27 | 355,000 | 360,000 | 355,000 | 360,000 | 28 |
| 2010/08/26 | 358,500 | 358,500 | 354,500 | 355,000 | 47 |
| 2010/08/25 | 356,000 | 356,000 | 353,500 | 354,500 | 62 |
| 2010/08/24 | 356,000 | 357,000 | 354,500 | 356,500 | 35 |
| 2010/08/23 | 357,000 | 357,000 | 355,000 | 356,000 | 42 |
| 2010/08/20 | 358,000 | 358,500 | 355,000 | 357,000 | 53 |
| 2010/08/19 | 359,500 | 361,000 | 358,000 | 360,000 | 78 |
| 2010/08/18 | 355,000 | 359,000 | 355,000 | 357,500 | 37 |
| 2010/08/17 | 355,000 | 355,000 | 352,000 | 355,000 | 39 |
| 2010/08/16 | 355,000 | 355,000 | 351,500 | 355,000 | 48 |
| 2010/08/13 | 352,000 | 353,500 | 352,000 | 352,000 | 47 |
| 2010/08/12 | 353,000 | 353,000 | 350,000 | 351,500 | 133 |
| 2010/08/11 | 358,000 | 358,500 | 355,000 | 355,000 | 75 |
| 2010/08/10 | 362,500 | 362,500 | 359,000 | 359,000 | 60 |
| 2010/08/09 | 363,500 | 363,500 | 361,000 | 362,000 | 30 |
| 2010/08/06 | 361,000 | 365,000 | 358,000 | 365,000 | 81 |
| 2010/08/05 | 358,000 | 361,000 | 357,000 | 361,000 | 114 |
| 2010/08/04 | 361,000 | 361,000 | 357,000 | 358,000 | 79 |
| 2010/08/03 | 361,500 | 361,500 | 358,000 | 359,500 | 95 |
| 2010/08/02 | 355,000 | 360,000 | 355,000 | 360,000 | 123 |
| 2010/07/30 | 358,000 | 358,000 | 351,000 | 354,000 | 130 |
| 2010/07/29 | 357,500 | 358,500 | 356,000 | 358,500 | 35 |
| 2010/07/28 | 358,000 | 358,500 | 355,500 | 357,500 | 59 |
| 2010/07/27 | 352,500 | 357,000 | 352,500 | 357,000 | 94 |
| 2010/07/26 | 349,500 | 352,000 | 348,000 | 352,000 | 72 |
| 2010/07/23 | 349,000 | 349,500 | 347,000 | 347,000 | 129 |
| 2010/07/22 | 350,000 | 350,000 | 347,500 | 347,500 | 55 |
| 2010/07/21 | 348,000 | 349,500 | 346,000 | 347,000 | 67 |
| 2010/07/20 | 347,000 | 348,000 | 345,500 | 346,000 | 128 |
| 2010/07/16 | 350,000 | 350,000 | 346,000 | 347,500 | 230 |
| 2010/07/15 | 355,500 | 355,500 | 352,000 | 352,000 | 58 |
| 2010/07/14 | 352,000 | 355,500 | 351,500 | 355,500 | 91 |
| 2010/07/13 | 352,000 | 352,500 | 350,000 | 350,000 | 70 |
| 2010/07/12 | 352,000 | 355,000 | 351,000 | 351,000 | 68 |
| 2010/07/09 | 353,000 | 353,500 | 348,500 | 352,000 | 86 |
| 2010/07/08 | 352,500 | 353,500 | 351,000 | 351,000 | 70 |
| 2010/07/07 | 349,500 | 350,500 | 348,000 | 350,000 | 65 |
| 2010/07/06 | 349,500 | 349,500 | 345,500 | 349,500 | 120 |
| 2010/07/05 | 346,000 | 349,000 | 343,500 | 349,000 | 117 |
| 2010/07/02 | 342,000 | 343,500 | 342,000 | 342,500 | 96 |
| 2010/07/01 | 344,000 | 344,000 | 341,000 | 342,000 | 227 |
| 2010/06/30 | 345,500 | 346,000 | 340,500 | 344,000 | 282 |
| 2010/06/29 | 350,000 | 351,000 | 347,000 | 348,000 | 291 |
| 2010/06/28 | 353,500 | 354,000 | 350,000 | 352,000 | 120 |
| 2010/06/25 | 353,000 | 354,000 | 350,500 | 352,000 | 88 |
| 2010/06/24 | 351,000 | 354,500 | 351,000 | 353,000 | 96 |
| 2010/06/23 | 353,000 | 358,500 | 349,500 | 353,000 | 270 |
| 2010/06/22 | 351,500 | 358,000 | 351,000 | 358,000 | 91 |
| 2010/06/21 | 348,000 | 352,500 | 348,000 | 352,500 | 164 |
| 2010/06/18 | 359,000 | 359,000 | 346,000 | 347,000 | 464 |
| 2010/06/17 | 360,000 | 360,500 | 355,000 | 357,000 | 149 |
| 2010/06/16 | 362,000 | 362,500 | 358,500 | 359,000 | 150 |
| 2010/06/15 | 359,500 | 361,500 | 356,500 | 358,500 | 107 |
| 2010/06/14 | 357,000 | 360,000 | 356,000 | 357,500 | 145 |
| 2010/06/11 | 357,000 | 357,500 | 354,000 | 354,500 | 205 |
| 2010/06/10 | 350,000 | 355,500 | 348,500 | 354,000 | 154 |
| 2010/06/09 | 351,000 | 352,000 | 347,000 | 350,000 | 205 |
| 2010/06/08 | 352,000 | 352,000 | 350,000 | 351,000 | 318 |
| 2010/06/07 | 359,000 | 362,000 | 353,000 | 353,500 | 243 |
| 2010/06/04 | 369,000 | 369,000 | 355,500 | 359,000 | 433 |
| 2010/06/03 | 370,000 | 370,500 | 367,000 | 367,500 | 266 |
| 2010/06/02 | 376,000 | 376,000 | 368,500 | 371,000 | 173 |
| 2010/06/01 | 379,000 | 379,000 | 371,500 | 372,000 | 221 |
| 2010/05/31 | 380,000 | 380,000 | 373,000 | 375,500 | 184 |
| 2010/05/28 | 381,500 | 385,000 | 380,000 | 381,000 | 158 |
| 2010/05/27 | 385,500 | 387,000 | 373,000 | 380,000 | 257 |
| 2010/05/26 | 401,000 | 407,000 | 400,000 | 401,000 | 304 |
| 2010/05/25 | 406,500 | 407,000 | 400,500 | 402,000 | 171 |
| 2010/05/24 | 415,000 | 415,000 | 403,500 | 408,000 | 216 |
| 2010/05/21 | 402,000 | 408,500 | 400,000 | 406,500 | 157 |
| 2010/05/20 | 410,500 | 411,500 | 403,500 | 408,000 | 264 |
| 2010/05/19 | 409,000 | 412,000 | 400,000 | 410,000 | 228 |
| 2010/05/18 | 417,000 | 417,000 | 408,500 | 409,000 | 373 |
| 2010/05/17 | 412,000 | 413,000 | 408,000 | 411,000 | 168 |
| 2010/05/14 | 410,000 | 414,000 | 406,500 | 414,000 | 116 |
| 2010/05/13 | 408,000 | 409,000 | 405,000 | 409,000 | 107 |
| 2010/05/12 | 410,000 | 411,500 | 404,000 | 404,000 | 241 |
| 2010/05/11 | 425,000 | 425,000 | 410,000 | 410,000 | 275 |
| 2010/05/10 | 415,000 | 423,500 | 415,000 | 419,500 | 346 |
| 2010/05/07 | 406,500 | 420,000 | 405,000 | 416,000 | 378 |
| 2010/05/06 | 426,500 | 430,000 | 421,000 | 423,500 | 255 |
| 2010/04/30 | 430,000 | 432,000 | 427,000 | 431,500 | 222 |
| 2010/04/28 | 425,000 | 430,000 | 424,500 | 425,000 | 249 |
| 2010/04/27 | 425,000 | 433,000 | 424,500 | 432,000 | 195 |
| 2010/04/26 | 416,000 | 426,000 | 416,000 | 426,000 | 203 |
| 2010/04/23 | 418,000 | 421,500 | 410,000 | 421,500 | 224 |
| 2010/04/22 | 420,000 | 422,000 | 417,500 | 420,000 | 189 |
| 2010/04/21 | 423,000 | 423,000 | 417,000 | 420,000 | 245 |
| 2010/04/20 | 422,000 | 426,000 | 421,000 | 421,000 | 191 |
| 2010/04/19 | 412,500 | 430,000 | 411,000 | 427,500 | 467 |
| 2010/04/16 | 409,000 | 420,000 | 408,500 | 419,500 | 557 |
| 2010/04/15 | 404,000 | 407,000 | 400,000 | 407,000 | 252 |
| 2010/04/14 | 390,000 | 400,000 | 390,000 | 399,500 | 264 |
| 2010/04/13 | 390,000 | 393,000 | 389,500 | 390,000 | 113 |
| 2010/04/12 | 388,500 | 390,000 | 383,000 | 390,000 | 154 |
| 2010/04/09 | 382,500 | 387,500 | 381,500 | 381,500 | 111 |
| 2010/04/08 | 382,000 | 382,000 | 379,000 | 381,000 | 198 |
| 2010/04/07 | 385,500 | 385,500 | 381,500 | 381,500 | 117 |
| 2010/04/06 | 385,000 | 385,000 | 379,500 | 383,000 | 116 |
| 2010/04/05 | 382,000 | 387,000 | 382,000 | 386,000 | 212 |
| 2010/04/02 | 375,000 | 379,000 | 374,000 | 379,000 | 129 |
| 2010/04/01 | 370,000 | 375,000 | 367,000 | 374,500 | 110 |
| 2010/03/31 | 369,000 | 377,000 | 366,500 | 369,000 | 252 |
| 2010/03/30 | 360,000 | 370,000 | 360,000 | 367,500 | 220 |
| 2010/03/29 | 356,000 | 362,000 | 356,000 | 361,500 | 137 |
| 2010/03/26 | 356,000 | 356,500 | 354,500 | 356,000 | 100 |
| 2010/03/25 | 356,000 | 360,000 | 353,000 | 353,500 | 206 |
| 2010/03/24 | 367,000 | 367,000 | 356,000 | 356,000 | 107 |
| 2010/03/23 | 362,000 | 362,500 | 360,500 | 362,500 | 71 |
| 2010/03/19 | 360,500 | 365,000 | 360,000 | 361,000 | 66 |
| 2010/03/18 | 360,000 | 365,000 | 359,000 | 360,000 | 101 |
| 2010/03/17 | 357,500 | 359,500 | 356,000 | 357,000 | 113 |
| 2010/03/16 | 357,000 | 358,000 | 353,500 | 355,000 | 164 |
| 2010/03/15 | 353,000 | 358,500 | 353,000 | 355,000 | 99 |
| 2010/03/12 | 352,500 | 354,000 | 351,000 | 354,000 | 114 |
| 2010/03/11 | 349,000 | 353,000 | 349,000 | 352,500 | 62 |
| 2010/03/10 | 348,000 | 353,500 | 348,000 | 353,000 | 63 |
| 2010/03/09 | 350,500 | 351,500 | 348,000 | 348,000 | 104 |
| 2010/03/08 | 351,000 | 353,500 | 350,000 | 350,000 | 116 |
| 2010/03/05 | 351,500 | 353,000 | 350,000 | 351,000 | 180 |
| 2010/03/04 | 353,000 | 354,500 | 351,000 | 351,000 | 63 |
| 2010/03/03 | 351,500 | 354,000 | 351,500 | 354,000 | 65 |
| 2010/03/02 | 352,000 | 353,000 | 350,000 | 353,000 | 118 |
| 2010/03/01 | 347,500 | 352,500 | 346,500 | 352,500 | 111 |
| 2010/02/26 | 347,500 | 349,000 | 346,000 | 347,500 | 64 |
| 2010/02/25 | 347,500 | 348,500 | 344,500 | 347,500 | 108 |
| 2010/02/24 | 351,000 | 351,000 | 344,000 | 346,000 | 136 |
| 2010/02/23 | 348,000 | 354,500 | 346,500 | 354,500 | 67 |
| 2010/02/22 | 346,000 | 349,000 | 346,000 | 348,000 | 59 |
| 2010/02/19 | 348,000 | 348,000 | 344,500 | 345,000 | 94 |
| 2010/02/18 | 348,000 | 348,000 | 344,000 | 344,000 | 63 |
| 2010/02/17 | 343,500 | 347,000 | 343,500 | 347,000 | 66 |
| 2010/02/16 | 343,500 | 345,000 | 342,500 | 343,500 | 57 |
| 2010/02/15 | 344,500 | 345,000 | 342,000 | 342,000 | 192 |
| 2010/02/12 | 344,000 | 348,000 | 344,000 | 347,000 | 53 |
| 2010/02/10 | 342,500 | 346,500 | 342,500 | 343,500 | 86 |
| 2010/02/09 | 342,000 | 345,000 | 342,000 | 342,000 | 163 |
| 2010/02/08 | 348,000 | 349,000 | 343,000 | 343,000 | 218 |
| 2010/02/05 | 346,000 | 350,000 | 346,000 | 348,000 | 79 |
| 2010/02/04 | 351,500 | 352,500 | 348,000 | 350,000 | 177 |
| 2010/02/03 | 354,500 | 354,500 | 350,000 | 351,500 | 167 |
| 2010/02/02 | 349,000 | 354,500 | 348,000 | 354,500 | 116 |
| 2010/02/01 | 342,500 | 346,000 | 342,500 | 346,000 | 107 |
| 2010/01/29 | 348,000 | 350,000 | 342,000 | 342,500 | 134 |
| 2010/01/28 | 349,000 | 351,000 | 347,000 | 347,500 | 147 |
| 2010/01/27 | 354,000 | 356,000 | 348,000 | 348,000 | 179 |
| 2010/01/26 | 358,000 | 360,000 | 355,000 | 355,000 | 105 |
| 2010/01/25 | 360,500 | 363,000 | 358,000 | 358,000 | 189 |
| 2010/01/22 | 360,000 | 363,500 | 358,500 | 360,500 | 136 |
| 2010/01/21 | 365,000 | 367,000 | 359,000 | 359,000 | 64 |
| 2010/01/20 | 363,000 | 365,000 | 362,000 | 364,000 | 54 |
| 2010/01/19 | 362,500 | 365,000 | 359,500 | 363,500 | 157 |
| 2010/01/18 | 362,000 | 362,000 | 360,000 | 360,500 | 134 |
| 2010/01/15 | 357,500 | 360,500 | 357,500 | 358,500 | 66 |
| 2010/01/14 | 356,500 | 363,000 | 351,500 | 363,000 | 78 |
| 2010/01/13 | 356,000 | 359,500 | 355,000 | 356,500 | 62 |
| 2010/01/12 | 363,500 | 363,500 | 354,000 | 356,000 | 86 |
| 2010/01/08 | 360,500 | 364,000 | 357,000 | 359,000 | 51 |
| 2010/01/07 | 364,500 | 370,000 | 360,000 | 360,500 | 94 |
| 2010/01/06 | 359,000 | 365,000 | 358,500 | 365,000 | 99 |
| 2010/01/05 | 361,000 | 368,000 | 361,000 | 363,000 | 144 |
| 2010/01/04 | 358,000 | 358,000 | 345,000 | 357,000 | 146 |