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 |
|---|---|---|---|---|---|
| 2011/12/30 | 325,500 | 328,500 | 325,500 | 326,500 | 108 |
| 2011/12/29 | 330,000 | 330,500 | 325,000 | 325,500 | 141 |
| 2011/12/28 | 329,500 | 332,500 | 328,000 | 329,000 | 131 |
| 2011/12/27 | 325,000 | 329,500 | 325,000 | 329,500 | 145 |
| 2011/12/26 | 325,000 | 326,500 | 324,500 | 325,500 | 123 |
| 2011/12/22 | 325,500 | 327,000 | 324,500 | 325,000 | 144 |
| 2011/12/21 | 328,500 | 328,500 | 325,000 | 326,000 | 185 |
| 2011/12/20 | 325,500 | 327,000 | 325,500 | 326,000 | 133 |
| 2011/12/19 | 328,500 | 328,500 | 326,000 | 326,500 | 195 |
| 2011/12/16 | 332,000 | 332,000 | 328,000 | 328,000 | 98 |
| 2011/12/15 | 332,000 | 332,000 | 329,500 | 329,500 | 214 |
| 2011/12/14 | 331,500 | 333,500 | 331,000 | 332,000 | 137 |
| 2011/12/13 | 332,000 | 333,500 | 330,500 | 331,000 | 131 |
| 2011/12/12 | 334,500 | 334,500 | 332,000 | 332,000 | 122 |
| 2011/12/09 | 334,500 | 335,000 | 331,500 | 332,000 | 204 |
| 2011/12/08 | 335,000 | 340,000 | 333,000 | 333,500 | 212 |
| 2011/12/07 | 340,000 | 340,000 | 335,500 | 336,500 | 237 |
| 2011/12/06 | 343,000 | 346,000 | 337,000 | 339,000 | 162 |
| 2011/12/05 | 340,000 | 344,000 | 339,500 | 343,000 | 150 |
| 2011/12/02 | 337,500 | 338,500 | 336,000 | 337,000 | 123 |
| 2011/12/01 | 339,000 | 340,000 | 336,000 | 337,500 | 235 |
| 2011/11/30 | 334,000 | 337,500 | 332,000 | 335,000 | 234 |
| 2011/11/29 | 336,000 | 336,500 | 330,000 | 333,500 | 310 |
| 2011/11/28 | 338,500 | 338,500 | 333,000 | 333,000 | 233 |
| 2011/11/25 | 350,000 | 352,000 | 349,000 | 351,000 | 208 |
| 2011/11/24 | 346,000 | 350,000 | 345,000 | 348,500 | 198 |
| 2011/11/22 | 343,500 | 347,500 | 341,500 | 346,000 | 256 |
| 2011/11/21 | 347,500 | 349,000 | 342,500 | 343,500 | 340 |
| 2011/11/18 | 343,500 | 346,500 | 343,500 | 346,500 | 206 |
| 2011/11/17 | 346,000 | 347,000 | 343,500 | 346,500 | 123 |
| 2011/11/16 | 343,500 | 354,000 | 343,500 | 346,000 | 284 |
| 2011/11/15 | 357,000 | 357,000 | 350,000 | 350,500 | 179 |
| 2011/11/14 | 357,500 | 361,000 | 354,000 | 358,500 | 166 |
| 2011/11/11 | 353,500 | 354,000 | 351,000 | 353,500 | 176 |
| 2011/11/10 | 358,000 | 358,000 | 353,500 | 354,000 | 176 |
| 2011/11/09 | 360,000 | 362,000 | 359,000 | 359,500 | 83 |
| 2011/11/08 | 363,500 | 364,000 | 359,500 | 360,000 | 101 |
| 2011/11/07 | 365,500 | 368,000 | 360,500 | 363,500 | 165 |
| 2011/11/04 | 367,000 | 367,500 | 365,500 | 365,500 | 102 |
| 2011/11/02 | 365,000 | 369,500 | 363,500 | 367,000 | 137 |
| 2011/11/01 | 367,500 | 367,500 | 363,000 | 365,500 | 113 |
| 2011/10/31 | 370,000 | 370,000 | 367,500 | 368,000 | 145 |
| 2011/10/28 | 368,000 | 370,000 | 365,000 | 370,000 | 209 |
| 2011/10/27 | 355,000 | 365,000 | 353,000 | 362,000 | 301 |
| 2011/10/26 | 354,000 | 356,500 | 353,500 | 355,000 | 144 |
| 2011/10/25 | 353,000 | 358,000 | 353,000 | 353,500 | 79 |
| 2011/10/24 | 356,000 | 357,000 | 351,500 | 352,000 | 74 |
| 2011/10/21 | 355,000 | 355,000 | 351,500 | 351,500 | 86 |
| 2011/10/20 | 356,000 | 356,000 | 352,000 | 352,500 | 83 |
| 2011/10/19 | 357,500 | 358,000 | 354,500 | 355,000 | 86 |
| 2011/10/18 | 359,000 | 360,000 | 353,500 | 354,000 | 118 |
| 2011/10/17 | 364,000 | 364,000 | 358,500 | 359,000 | 90 |
| 2011/10/14 | 365,000 | 365,500 | 359,000 | 359,000 | 82 |
| 2011/10/13 | 358,000 | 368,000 | 355,000 | 363,500 | 145 |
| 2011/10/12 | 351,000 | 357,000 | 351,000 | 353,500 | 105 |
| 2011/10/11 | 350,500 | 355,000 | 347,500 | 349,000 | 118 |
| 2011/10/07 | 348,000 | 349,500 | 345,000 | 345,000 | 151 |
| 2011/10/06 | 345,000 | 352,500 | 345,000 | 345,500 | 113 |
| 2011/10/05 | 351,500 | 351,500 | 343,500 | 345,000 | 251 |
| 2011/10/04 | 356,000 | 356,000 | 350,000 | 352,000 | 116 |
| 2011/10/03 | 358,500 | 358,500 | 354,500 | 356,500 | 90 |
| 2011/09/30 | 356,000 | 363,500 | 356,000 | 358,500 | 199 |
| 2011/09/29 | 353,500 | 360,500 | 352,500 | 356,500 | 146 |
| 2011/09/28 | 355,500 | 360,000 | 350,000 | 357,000 | 167 |
| 2011/09/27 | 353,000 | 357,500 | 347,000 | 352,500 | 180 |
| 2011/09/26 | 356,000 | 356,500 | 349,000 | 349,500 | 232 |
| 2011/09/22 | 358,000 | 359,000 | 356,000 | 358,000 | 101 |
| 2011/09/21 | 353,500 | 360,500 | 353,500 | 358,000 | 116 |
| 2011/09/20 | 357,000 | 361,000 | 353,500 | 355,000 | 161 |
| 2011/09/16 | 359,000 | 362,000 | 357,000 | 359,000 | 248 |
| 2011/09/15 | 360,500 | 363,500 | 355,000 | 358,500 | 256 |
| 2011/09/14 | 370,000 | 370,500 | 360,000 | 361,500 | 248 |
| 2011/09/13 | 371,000 | 373,000 | 370,000 | 370,500 | 212 |
| 2011/09/12 | 376,000 | 379,500 | 371,500 | 371,500 | 152 |
| 2011/09/09 | 375,500 | 380,000 | 374,000 | 376,500 | 223 |
| 2011/09/08 | 379,000 | 385,000 | 377,000 | 378,500 | 87 |
| 2011/09/07 | 383,500 | 383,500 | 376,500 | 379,000 | 119 |
| 2011/09/06 | 387,000 | 389,000 | 379,500 | 380,000 | 208 |
| 2011/09/05 | 387,000 | 389,000 | 386,000 | 386,500 | 81 |
| 2011/09/02 | 383,000 | 392,000 | 383,000 | 392,000 | 150 |
| 2011/09/01 | 379,500 | 383,000 | 378,000 | 382,500 | 74 |
| 2011/08/31 | 375,000 | 377,500 | 375,000 | 377,500 | 58 |
| 2011/08/30 | 375,500 | 378,000 | 373,500 | 374,500 | 147 |
| 2011/08/29 | 375,000 | 378,000 | 374,500 | 374,500 | 109 |
| 2011/08/26 | 378,000 | 378,500 | 374,000 | 375,000 | 80 |
| 2011/08/25 | 385,500 | 385,500 | 377,500 | 378,000 | 233 |
| 2011/08/24 | 388,500 | 389,000 | 384,000 | 386,000 | 112 |
| 2011/08/23 | 386,500 | 389,000 | 386,500 | 388,000 | 67 |
| 2011/08/22 | 388,500 | 389,000 | 386,500 | 388,500 | 37 |
| 2011/08/19 | 385,000 | 390,000 | 382,500 | 389,500 | 66 |
| 2011/08/18 | 389,000 | 392,500 | 388,000 | 389,000 | 86 |
| 2011/08/17 | 386,500 | 391,000 | 384,000 | 389,000 | 82 |
| 2011/08/16 | 380,500 | 386,500 | 378,000 | 386,500 | 145 |
| 2011/08/15 | 371,000 | 378,500 | 370,500 | 378,000 | 148 |
| 2011/08/12 | 370,000 | 371,500 | 360,000 | 367,000 | 195 |
| 2011/08/11 | 365,500 | 370,000 | 364,000 | 364,000 | 251 |
| 2011/08/10 | 385,000 | 386,500 | 368,000 | 370,000 | 228 |
| 2011/08/09 | 372,500 | 376,500 | 360,000 | 373,000 | 414 |
| 2011/08/08 | 389,000 | 391,000 | 377,000 | 381,000 | 355 |
| 2011/08/05 | 395,000 | 398,000 | 388,000 | 388,000 | 317 |
| 2011/08/04 | 399,500 | 401,500 | 398,500 | 399,000 | 100 |
| 2011/08/03 | 399,500 | 400,000 | 397,000 | 398,000 | 82 |
| 2011/08/02 | 398,500 | 399,500 | 398,000 | 399,500 | 70 |
| 2011/08/01 | 399,500 | 401,000 | 399,500 | 399,500 | 38 |
| 2011/07/29 | 399,500 | 401,500 | 399,000 | 399,000 | 48 |
| 2011/07/28 | 402,000 | 402,000 | 399,000 | 399,000 | 117 |
| 2011/07/27 | 401,500 | 402,000 | 400,500 | 402,000 | 103 |
| 2011/07/26 | 405,000 | 406,000 | 402,000 | 402,500 | 62 |
| 2011/07/25 | 405,500 | 407,000 | 403,000 | 407,000 | 107 |
| 2011/07/22 | 402,000 | 405,000 | 401,500 | 403,000 | 120 |
| 2011/07/21 | 401,500 | 404,000 | 400,500 | 401,500 | 103 |
| 2011/07/20 | 403,500 | 404,000 | 401,000 | 401,500 | 127 |
| 2011/07/19 | 404,500 | 404,500 | 402,000 | 402,500 | 49 |
| 2011/07/15 | 404,500 | 404,500 | 402,000 | 403,000 | 122 |
| 2011/07/14 | 405,500 | 407,500 | 402,500 | 404,500 | 90 |
| 2011/07/13 | 406,000 | 408,000 | 404,500 | 405,500 | 132 |
| 2011/07/12 | 405,500 | 406,500 | 403,500 | 404,000 | 123 |
| 2011/07/11 | 407,000 | 409,000 | 405,000 | 406,000 | 85 |
| 2011/07/08 | 405,000 | 407,500 | 405,000 | 407,000 | 74 |
| 2011/07/07 | 406,000 | 408,000 | 405,000 | 405,000 | 77 |
| 2011/07/06 | 410,000 | 410,000 | 404,500 | 408,000 | 149 |
| 2011/07/05 | 411,000 | 411,000 | 406,500 | 411,000 | 157 |
| 2011/07/04 | 413,000 | 413,000 | 411,000 | 411,500 | 102 |
| 2011/07/01 | 411,500 | 413,500 | 409,000 | 413,000 | 113 |
| 2011/06/30 | 406,000 | 413,500 | 403,000 | 411,000 | 213 |
| 2011/06/29 | 403,500 | 406,500 | 402,500 | 406,500 | 158 |
| 2011/06/28 | 407,500 | 407,500 | 403,500 | 406,000 | 197 |
| 2011/06/27 | 409,000 | 411,000 | 408,000 | 408,000 | 113 |
| 2011/06/24 | 412,000 | 412,000 | 409,500 | 410,000 | 127 |
| 2011/06/23 | 415,000 | 415,000 | 411,000 | 411,000 | 63 |
| 2011/06/22 | 413,500 | 417,000 | 413,000 | 415,000 | 57 |
| 2011/06/21 | 411,000 | 414,500 | 411,000 | 414,500 | 54 |
| 2011/06/20 | 411,500 | 412,500 | 411,000 | 411,000 | 115 |
| 2011/06/17 | 412,500 | 413,500 | 411,500 | 411,500 | 78 |
| 2011/06/16 | 413,000 | 415,000 | 412,000 | 412,000 | 111 |
| 2011/06/15 | 413,000 | 414,500 | 412,000 | 413,000 | 66 |
| 2011/06/14 | 413,000 | 414,000 | 412,500 | 412,500 | 148 |
| 2011/06/13 | 411,000 | 415,000 | 411,000 | 413,000 | 99 |
| 2011/06/10 | 411,000 | 415,500 | 411,000 | 413,000 | 144 |
| 2011/06/09 | 416,500 | 416,500 | 411,500 | 414,000 | 152 |
| 2011/06/08 | 417,500 | 419,500 | 413,000 | 413,500 | 200 |
| 2011/06/07 | 418,500 | 423,000 | 416,500 | 423,000 | 229 |
| 2011/06/06 | 422,500 | 423,500 | 417,500 | 421,000 | 197 |
| 2011/06/03 | 425,500 | 426,500 | 424,500 | 425,000 | 82 |
| 2011/06/02 | 426,500 | 427,000 | 425,000 | 425,500 | 493 |
| 2011/06/01 | 429,500 | 430,000 | 426,000 | 426,500 | 297 |
| 2011/05/31 | 429,500 | 429,500 | 427,000 | 428,000 | 174 |
| 2011/05/30 | 427,000 | 428,500 | 426,000 | 426,500 | 225 |
| 2011/05/27 | 430,000 | 430,000 | 425,000 | 427,500 | 412 |
| 2011/05/26 | 440,500 | 448,000 | 440,500 | 444,500 | 321 |
| 2011/05/25 | 445,500 | 447,000 | 444,000 | 444,000 | 281 |
| 2011/05/24 | 445,500 | 446,000 | 445,000 | 445,500 | 172 |
| 2011/05/23 | 449,500 | 449,500 | 445,500 | 445,500 | 202 |
| 2011/05/20 | 446,000 | 449,500 | 446,000 | 449,500 | 220 |
| 2011/05/19 | 448,000 | 451,000 | 448,000 | 449,500 | 127 |
| 2011/05/18 | 448,500 | 455,000 | 447,000 | 448,000 | 176 |
| 2011/05/17 | 450,000 | 453,000 | 449,000 | 450,500 | 209 |
| 2011/05/16 | 446,000 | 451,000 | 443,000 | 450,000 | 259 |
| 2011/05/13 | 456,000 | 459,500 | 451,500 | 455,000 | 230 |
| 2011/05/12 | 462,500 | 463,500 | 456,500 | 460,500 | 247 |
| 2011/05/11 | 464,500 | 465,500 | 461,000 | 465,000 | 201 |
| 2011/05/10 | 467,500 | 467,500 | 464,000 | 464,000 | 230 |
| 2011/05/09 | 466,000 | 468,000 | 465,000 | 467,500 | 176 |
| 2011/05/06 | 463,000 | 468,000 | 461,000 | 468,000 | 157 |
| 2011/05/02 | 462,000 | 470,000 | 461,000 | 463,000 | 276 |
| 2011/04/28 | 465,000 | 465,500 | 453,000 | 458,000 | 655 |
| 2011/04/27 | 463,500 | 467,000 | 462,000 | 466,000 | 371 |
| 2011/04/26 | 464,500 | 464,500 | 458,000 | 462,000 | 372 |
| 2011/04/25 | 460,000 | 465,000 | 458,500 | 464,500 | 202 |
| 2011/04/22 | 462,500 | 463,000 | 457,000 | 459,000 | 211 |
| 2011/04/21 | 460,000 | 462,000 | 457,500 | 461,500 | 103 |
| 2011/04/20 | 458,000 | 461,500 | 456,000 | 459,500 | 156 |
| 2011/04/19 | 452,500 | 460,000 | 452,500 | 459,000 | 184 |
| 2011/04/18 | 447,500 | 458,500 | 447,500 | 458,500 | 157 |
| 2011/04/15 | 450,000 | 452,500 | 445,000 | 449,000 | 189 |
| 2011/04/14 | 450,500 | 450,500 | 441,500 | 450,000 | 478 |
| 2011/04/13 | 450,500 | 452,500 | 448,000 | 450,500 | 161 |
| 2011/04/12 | 450,000 | 450,000 | 448,000 | 450,000 | 152 |
| 2011/04/11 | 445,000 | 451,000 | 445,000 | 451,000 | 130 |
| 2011/04/08 | 450,500 | 451,000 | 444,000 | 444,000 | 162 |
| 2011/04/07 | 455,000 | 455,500 | 447,500 | 449,500 | 268 |
| 2011/04/06 | 450,000 | 458,500 | 450,000 | 458,500 | 487 |
| 2011/04/05 | 446,000 | 450,000 | 443,000 | 450,000 | 423 |
| 2011/04/04 | 435,000 | 451,000 | 433,000 | 446,500 | 853 |
| 2011/04/01 | 425,000 | 434,500 | 425,000 | 434,000 | 334 |
| 2011/03/31 | 429,000 | 429,500 | 420,000 | 429,000 | 254 |
| 2011/03/30 | 423,000 | 431,000 | 419,000 | 428,000 | 347 |
| 2011/03/29 | 419,000 | 423,000 | 417,000 | 420,000 | 238 |
| 2011/03/28 | 420,500 | 425,500 | 418,000 | 420,000 | 92 |
| 2011/03/25 | 429,000 | 435,000 | 423,000 | 423,000 | 399 |
| 2011/03/24 | 421,000 | 429,500 | 417,000 | 429,500 | 446 |
| 2011/03/23 | 416,000 | 424,000 | 408,500 | 418,000 | 447 |
| 2011/03/22 | 399,500 | 417,000 | 395,500 | 417,000 | 428 |
| 2011/03/18 | 387,000 | 394,500 | 385,000 | 392,500 | 244 |
| 2011/03/17 | 357,500 | 387,000 | 353,000 | 385,000 | 370 |
| 2011/03/16 | 348,000 | 372,500 | 348,000 | 368,000 | 572 |
| 2011/03/15 | 380,000 | 385,000 | 318,000 | 348,000 | 722 |
| 2011/03/14 | 380,000 | 391,000 | 378,000 | 387,500 | 461 |
| 2011/03/11 | 412,500 | 414,500 | 411,000 | 411,500 | 206 |
| 2011/03/10 | 423,000 | 425,000 | 416,000 | 417,000 | 171 |
| 2011/03/09 | 418,000 | 426,500 | 418,000 | 423,500 | 128 |
| 2011/03/08 | 421,000 | 426,000 | 418,500 | 418,500 | 147 |
| 2011/03/07 | 423,500 | 429,000 | 421,000 | 421,000 | 209 |
| 2011/03/04 | 423,000 | 427,000 | 423,000 | 424,000 | 133 |
| 2011/03/03 | 422,500 | 426,000 | 421,000 | 422,500 | 96 |
| 2011/03/02 | 426,000 | 426,000 | 421,000 | 422,500 | 98 |
| 2011/03/01 | 427,000 | 428,000 | 421,500 | 427,000 | 365 |
| 2011/02/28 | 423,000 | 429,500 | 421,500 | 423,000 | 220 |
| 2011/02/25 | 419,000 | 421,000 | 415,000 | 420,500 | 247 |
| 2011/02/24 | 413,000 | 418,500 | 413,000 | 417,000 | 148 |
| 2011/02/23 | 412,500 | 419,000 | 412,500 | 415,500 | 144 |
| 2011/02/22 | 417,000 | 417,000 | 410,000 | 415,000 | 159 |
| 2011/02/21 | 414,000 | 417,500 | 410,000 | 417,500 | 146 |
| 2011/02/18 | 410,000 | 413,500 | 409,500 | 413,500 | 99 |
| 2011/02/17 | 409,000 | 409,500 | 405,000 | 409,500 | 145 |
| 2011/02/16 | 403,500 | 407,000 | 400,000 | 405,000 | 310 |
| 2011/02/15 | 406,000 | 407,000 | 403,000 | 406,000 | 343 |
| 2011/02/14 | 407,000 | 408,000 | 405,000 | 405,500 | 157 |
| 2011/02/10 | 409,000 | 410,000 | 406,500 | 406,500 | 130 |
| 2011/02/09 | 412,500 | 412,500 | 409,000 | 409,000 | 247 |
| 2011/02/08 | 415,000 | 415,500 | 412,000 | 412,500 | 145 |
| 2011/02/07 | 418,000 | 418,000 | 415,000 | 416,500 | 149 |
| 2011/02/04 | 419,000 | 419,000 | 416,000 | 417,500 | 181 |
| 2011/02/03 | 417,000 | 417,500 | 415,500 | 416,000 | 75 |
| 2011/02/02 | 422,000 | 422,000 | 416,000 | 417,000 | 322 |
| 2011/02/01 | 417,500 | 422,000 | 414,000 | 422,000 | 275 |
| 2011/01/31 | 416,000 | 416,000 | 412,000 | 415,000 | 153 |
| 2011/01/28 | 413,000 | 416,500 | 410,500 | 415,000 | 284 |
| 2011/01/27 | 420,000 | 420,000 | 412,500 | 413,000 | 197 |
| 2011/01/26 | 417,000 | 421,000 | 417,000 | 417,000 | 160 |
| 2011/01/25 | 413,000 | 419,000 | 413,000 | 419,000 | 100 |
| 2011/01/24 | 410,500 | 414,000 | 409,000 | 413,000 | 212 |
| 2011/01/21 | 419,000 | 421,500 | 411,500 | 411,500 | 415 |
| 2011/01/20 | 414,000 | 418,500 | 412,000 | 413,000 | 176 |
| 2011/01/19 | 418,000 | 418,000 | 411,500 | 415,000 | 211 |
| 2011/01/18 | 430,500 | 430,500 | 419,000 | 419,000 | 309 |
| 2011/01/17 | 435,000 | 435,000 | 430,500 | 430,500 | 81 |
| 2011/01/14 | 427,500 | 435,000 | 423,000 | 435,000 | 284 |
| 2011/01/13 | 433,000 | 433,000 | 427,500 | 429,500 | 261 |
| 2011/01/12 | 431,000 | 432,500 | 424,500 | 431,500 | 526 |
| 2011/01/11 | 433,000 | 436,500 | 432,000 | 432,000 | 262 |
| 2011/01/07 | 442,000 | 442,000 | 435,500 | 436,000 | 249 |
| 2011/01/06 | 446,500 | 446,500 | 439,000 | 441,500 | 209 |
| 2011/01/05 | 453,000 | 453,000 | 442,500 | 444,500 | 205 |
| 2011/01/04 | 440,000 | 450,000 | 438,000 | 448,500 | 492 |