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 |
|---|---|---|---|---|---|
| 2012/12/28 | 413,000 | 414,000 | 410,000 | 413,000 | 258 |
| 2012/12/27 | 415,000 | 416,000 | 411,000 | 411,000 | 237 |
| 2012/12/26 | 413,000 | 414,500 | 413,000 | 414,000 | 213 |
| 2012/12/25 | 408,000 | 412,500 | 408,000 | 412,500 | 290 |
| 2012/12/21 | 409,000 | 410,000 | 406,500 | 408,000 | 301 |
| 2012/12/20 | 405,000 | 409,000 | 405,000 | 409,000 | 182 |
| 2012/12/19 | 402,000 | 406,000 | 400,500 | 404,000 | 293 |
| 2012/12/18 | 400,000 | 402,500 | 400,000 | 402,500 | 223 |
| 2012/12/17 | 397,000 | 399,500 | 397,000 | 399,500 | 186 |
| 2012/12/14 | 394,000 | 396,500 | 392,500 | 396,500 | 159 |
| 2012/12/13 | 392,000 | 393,000 | 391,000 | 392,000 | 106 |
| 2012/12/12 | 393,000 | 393,000 | 390,500 | 392,000 | 120 |
| 2012/12/11 | 395,000 | 395,500 | 393,000 | 393,000 | 104 |
| 2012/12/10 | 397,000 | 397,000 | 395,000 | 396,000 | 102 |
| 2012/12/07 | 396,000 | 397,000 | 394,000 | 397,000 | 85 |
| 2012/12/06 | 396,000 | 396,000 | 393,000 | 393,500 | 115 |
| 2012/12/05 | 396,000 | 396,500 | 394,500 | 395,500 | 172 |
| 2012/12/04 | 399,000 | 399,000 | 396,000 | 396,000 | 172 |
| 2012/12/03 | 396,000 | 398,500 | 395,500 | 398,500 | 192 |
| 2012/11/30 | 395,000 | 395,500 | 393,500 | 394,500 | 178 |
| 2012/11/29 | 396,000 | 396,000 | 391,000 | 393,500 | 411 |
| 2012/11/28 | 396,500 | 397,500 | 394,500 | 396,000 | 608 |
| 2012/11/27 | 412,000 | 412,500 | 410,000 | 411,500 | 462 |
| 2012/11/26 | 413,000 | 413,000 | 412,000 | 413,000 | 361 |
| 2012/11/22 | 411,500 | 412,500 | 411,000 | 412,500 | 263 |
| 2012/11/21 | 411,000 | 412,500 | 410,500 | 412,000 | 259 |
| 2012/11/20 | 412,000 | 412,000 | 410,000 | 411,500 | 216 |
| 2012/11/19 | 407,000 | 411,500 | 407,000 | 411,500 | 225 |
| 2012/11/16 | 405,000 | 410,500 | 405,000 | 407,000 | 353 |
| 2012/11/15 | 400,500 | 405,000 | 399,000 | 405,000 | 238 |
| 2012/11/14 | 396,000 | 400,000 | 396,000 | 400,000 | 257 |
| 2012/11/13 | 397,000 | 398,000 | 396,500 | 396,500 | 197 |
| 2012/11/12 | 401,000 | 401,500 | 397,000 | 397,500 | 337 |
| 2012/11/09 | 401,500 | 402,000 | 399,000 | 402,000 | 265 |
| 2012/11/08 | 403,000 | 403,000 | 400,500 | 403,000 | 262 |
| 2012/11/07 | 402,000 | 403,000 | 401,000 | 403,000 | 206 |
| 2012/11/06 | 404,000 | 404,000 | 400,500 | 402,000 | 336 |
| 2012/11/05 | 405,000 | 406,000 | 403,000 | 404,000 | 346 |
| 2012/11/02 | 402,000 | 405,000 | 399,500 | 405,000 | 355 |
| 2012/11/01 | 399,000 | 401,000 | 397,000 | 399,500 | 324 |
| 2012/10/31 | 403,000 | 405,000 | 397,000 | 399,500 | 726 |
| 2012/10/30 | 408,000 | 409,500 | 401,500 | 403,000 | 476 |
| 2012/10/29 | 407,000 | 410,000 | 406,000 | 408,000 | 467 |
| 2012/10/26 | 406,000 | 407,000 | 404,000 | 406,000 | 216 |
| 2012/10/25 | 402,500 | 405,000 | 401,500 | 405,000 | 262 |
| 2012/10/24 | 400,500 | 404,000 | 400,500 | 404,000 | 414 |
| 2012/10/23 | 399,000 | 401,000 | 397,500 | 401,000 | 290 |
| 2012/10/22 | 396,500 | 399,000 | 395,500 | 399,000 | 211 |
| 2012/10/19 | 397,000 | 398,000 | 395,500 | 396,000 | 337 |
| 2012/10/18 | 398,000 | 400,000 | 396,000 | 398,000 | 275 |
| 2012/10/17 | 399,000 | 399,500 | 396,000 | 397,500 | 306 |
| 2012/10/16 | 397,000 | 399,000 | 396,000 | 399,000 | 139 |
| 2012/10/15 | 393,000 | 397,000 | 393,000 | 397,000 | 190 |
| 2012/10/12 | 389,500 | 393,000 | 388,500 | 393,000 | 169 |
| 2012/10/11 | 385,000 | 389,000 | 385,000 | 387,500 | 194 |
| 2012/10/10 | 385,000 | 389,000 | 384,500 | 387,500 | 115 |
| 2012/10/09 | 387,000 | 388,500 | 385,000 | 385,500 | 128 |
| 2012/10/05 | 389,000 | 389,000 | 384,000 | 386,500 | 124 |
| 2012/10/04 | 381,500 | 389,000 | 381,500 | 388,500 | 191 |
| 2012/10/03 | 385,000 | 386,000 | 381,500 | 381,500 | 197 |
| 2012/10/02 | 387,000 | 389,000 | 385,000 | 385,000 | 239 |
| 2012/10/01 | 387,000 | 387,500 | 384,000 | 387,500 | 179 |
| 2012/09/28 | 384,500 | 386,500 | 383,500 | 385,000 | 227 |
| 2012/09/27 | 377,000 | 384,000 | 375,500 | 384,000 | 210 |
| 2012/09/26 | 371,000 | 379,500 | 371,000 | 377,000 | 265 |
| 2012/09/25 | 376,000 | 377,000 | 375,000 | 377,000 | 150 |
| 2012/09/24 | 377,500 | 378,000 | 375,000 | 377,000 | 107 |
| 2012/09/21 | 378,000 | 378,000 | 375,000 | 375,500 | 153 |
| 2012/09/20 | 376,000 | 376,500 | 374,000 | 376,000 | 94 |
| 2012/09/19 | 375,000 | 376,500 | 373,500 | 376,000 | 197 |
| 2012/09/18 | 371,000 | 374,500 | 370,000 | 374,500 | 110 |
| 2012/09/14 | 368,000 | 370,000 | 367,000 | 368,500 | 194 |
| 2012/09/13 | 363,500 | 366,500 | 362,500 | 366,500 | 67 |
| 2012/09/12 | 365,000 | 365,000 | 362,000 | 362,000 | 130 |
| 2012/09/11 | 365,000 | 365,000 | 363,000 | 365,000 | 100 |
| 2012/09/10 | 366,500 | 366,500 | 363,500 | 364,500 | 118 |
| 2012/09/07 | 365,500 | 366,000 | 363,000 | 364,000 | 62 |
| 2012/09/06 | 362,500 | 365,000 | 361,500 | 363,000 | 88 |
| 2012/09/05 | 363,000 | 364,000 | 361,000 | 362,000 | 122 |
| 2012/09/04 | 367,000 | 367,000 | 362,500 | 363,000 | 112 |
| 2012/09/03 | 365,500 | 367,000 | 364,500 | 364,500 | 72 |
| 2012/08/31 | 364,000 | 366,500 | 363,500 | 366,000 | 103 |
| 2012/08/30 | 366,500 | 368,500 | 365,000 | 367,500 | 70 |
| 2012/08/29 | 365,000 | 370,000 | 365,000 | 366,500 | 37 |
| 2012/08/28 | 370,500 | 370,500 | 364,000 | 366,000 | 153 |
| 2012/08/27 | 371,000 | 374,500 | 370,000 | 370,500 | 205 |
| 2012/08/24 | 365,500 | 371,000 | 364,000 | 371,000 | 191 |
| 2012/08/23 | 363,500 | 366,500 | 363,500 | 364,000 | 133 |
| 2012/08/22 | 360,500 | 363,500 | 360,000 | 363,500 | 60 |
| 2012/08/21 | 360,000 | 361,500 | 359,500 | 361,500 | 60 |
| 2012/08/20 | 360,000 | 362,000 | 360,000 | 360,000 | 78 |
| 2012/08/17 | 359,000 | 359,500 | 356,500 | 358,500 | 89 |
| 2012/08/16 | 355,500 | 357,500 | 355,500 | 355,500 | 70 |
| 2012/08/15 | 357,000 | 357,000 | 355,000 | 355,000 | 64 |
| 2012/08/14 | 356,500 | 357,000 | 355,000 | 357,000 | 68 |
| 2012/08/13 | 359,000 | 359,000 | 355,500 | 356,500 | 82 |
| 2012/08/10 | 356,500 | 358,500 | 355,500 | 356,500 | 70 |
| 2012/08/09 | 360,500 | 361,500 | 356,500 | 356,500 | 190 |
| 2012/08/08 | 362,000 | 362,000 | 360,500 | 360,500 | 81 |
| 2012/08/07 | 360,000 | 361,000 | 359,500 | 361,000 | 81 |
| 2012/08/06 | 362,000 | 362,000 | 359,500 | 360,000 | 63 |
| 2012/08/03 | 359,000 | 362,000 | 359,000 | 361,000 | 69 |
| 2012/08/02 | 360,000 | 363,000 | 358,000 | 362,000 | 149 |
| 2012/08/01 | 356,500 | 359,000 | 356,500 | 358,000 | 40 |
| 2012/07/31 | 357,000 | 359,000 | 355,500 | 355,500 | 169 |
| 2012/07/30 | 359,000 | 360,500 | 357,500 | 357,500 | 130 |
| 2012/07/27 | 353,000 | 358,500 | 353,000 | 358,500 | 54 |
| 2012/07/26 | 350,000 | 361,000 | 350,000 | 353,000 | 96 |
| 2012/07/25 | 350,500 | 352,000 | 348,000 | 348,500 | 137 |
| 2012/07/24 | 352,500 | 354,000 | 350,000 | 352,000 | 173 |
| 2012/07/23 | 359,000 | 359,000 | 354,000 | 354,000 | 94 |
| 2012/07/20 | 359,000 | 360,000 | 357,500 | 359,000 | 99 |
| 2012/07/19 | 360,500 | 361,500 | 358,000 | 358,000 | 197 |
| 2012/07/18 | 367,000 | 367,000 | 361,500 | 361,500 | 74 |
| 2012/07/17 | 366,500 | 367,000 | 364,000 | 366,500 | 109 |
| 2012/07/13 | 357,500 | 364,000 | 357,500 | 364,000 | 47 |
| 2012/07/12 | 360,000 | 362,500 | 357,500 | 359,500 | 91 |
| 2012/07/11 | 360,000 | 361,500 | 359,000 | 360,000 | 111 |
| 2012/07/10 | 363,000 | 363,000 | 360,000 | 361,500 | 115 |
| 2012/07/09 | 367,000 | 372,000 | 363,000 | 363,000 | 101 |
| 2012/07/06 | 369,000 | 372,500 | 368,000 | 368,500 | 160 |
| 2012/07/05 | 370,000 | 372,000 | 366,500 | 369,000 | 89 |
| 2012/07/04 | 373,000 | 373,000 | 368,500 | 370,500 | 83 |
| 2012/07/03 | 372,000 | 373,000 | 367,500 | 368,500 | 192 |
| 2012/07/02 | 368,000 | 369,000 | 365,000 | 368,000 | 141 |
| 2012/06/29 | 364,000 | 370,500 | 361,000 | 361,000 | 303 |
| 2012/06/28 | 360,000 | 362,500 | 358,500 | 362,000 | 98 |
| 2012/06/27 | 354,000 | 358,500 | 354,000 | 357,000 | 90 |
| 2012/06/26 | 358,000 | 359,000 | 356,000 | 357,500 | 119 |
| 2012/06/25 | 361,000 | 361,500 | 358,000 | 358,000 | 83 |
| 2012/06/22 | 358,000 | 361,000 | 358,000 | 361,000 | 213 |
| 2012/06/21 | 360,000 | 365,000 | 358,000 | 362,000 | 158 |
| 2012/06/20 | 352,000 | 360,500 | 352,000 | 360,000 | 189 |
| 2012/06/19 | 352,000 | 352,500 | 349,500 | 350,500 | 135 |
| 2012/06/18 | 348,500 | 353,000 | 348,500 | 350,500 | 140 |
| 2012/06/15 | 351,500 | 351,500 | 346,000 | 347,000 | 196 |
| 2012/06/14 | 348,000 | 348,500 | 345,500 | 345,500 | 126 |
| 2012/06/13 | 346,000 | 347,000 | 344,000 | 347,000 | 82 |
| 2012/06/12 | 345,000 | 347,000 | 342,500 | 343,500 | 124 |
| 2012/06/11 | 345,000 | 347,500 | 342,500 | 345,000 | 138 |
| 2012/06/08 | 348,000 | 348,000 | 342,500 | 343,500 | 147 |
| 2012/06/07 | 345,000 | 346,000 | 343,500 | 346,000 | 186 |
| 2012/06/06 | 342,000 | 347,500 | 340,000 | 341,000 | 244 |
| 2012/06/05 | 337,000 | 343,000 | 337,000 | 341,000 | 148 |
| 2012/06/04 | 344,000 | 344,000 | 337,000 | 337,000 | 314 |
| 2012/06/01 | 356,500 | 356,500 | 350,000 | 350,000 | 247 |
| 2012/05/31 | 359,500 | 359,500 | 354,000 | 358,500 | 303 |
| 2012/05/30 | 364,000 | 364,000 | 360,000 | 360,500 | 76 |
| 2012/05/29 | 364,000 | 364,500 | 360,000 | 364,000 | 335 |
| 2012/05/28 | 378,000 | 381,500 | 376,000 | 378,500 | 192 |
| 2012/05/25 | 374,500 | 378,000 | 373,500 | 377,000 | 211 |
| 2012/05/24 | 372,000 | 376,000 | 372,000 | 372,000 | 82 |
| 2012/05/23 | 376,000 | 377,000 | 371,000 | 371,000 | 211 |
| 2012/05/22 | 375,000 | 376,000 | 374,000 | 374,000 | 149 |
| 2012/05/21 | 365,500 | 372,000 | 365,500 | 371,500 | 77 |
| 2012/05/18 | 368,500 | 374,000 | 366,000 | 367,000 | 279 |
| 2012/05/17 | 369,500 | 374,000 | 369,000 | 372,000 | 181 |
| 2012/05/16 | 373,500 | 374,500 | 369,500 | 370,000 | 217 |
| 2012/05/15 | 375,500 | 377,000 | 372,000 | 374,000 | 313 |
| 2012/05/14 | 380,000 | 380,000 | 377,000 | 380,000 | 181 |
| 2012/05/11 | 382,000 | 384,500 | 379,500 | 380,500 | 209 |
| 2012/05/10 | 381,000 | 387,000 | 381,000 | 383,500 | 213 |
| 2012/05/09 | 384,000 | 384,500 | 381,000 | 383,500 | 282 |
| 2012/05/08 | 386,000 | 388,000 | 382,500 | 384,000 | 308 |
| 2012/05/07 | 391,000 | 391,000 | 384,500 | 386,000 | 321 |
| 2012/05/02 | 392,000 | 392,000 | 387,000 | 392,000 | 253 |
| 2012/05/01 | 392,500 | 392,500 | 387,000 | 390,000 | 339 |
| 2012/04/27 | 393,000 | 395,000 | 387,500 | 392,000 | 281 |
| 2012/04/26 | 392,000 | 393,000 | 388,500 | 388,500 | 129 |
| 2012/04/25 | 388,000 | 394,500 | 388,000 | 392,500 | 254 |
| 2012/04/24 | 394,000 | 395,500 | 386,000 | 388,000 | 226 |
| 2012/04/23 | 398,500 | 398,500 | 394,000 | 394,000 | 123 |
| 2012/04/20 | 393,500 | 396,000 | 390,500 | 396,000 | 165 |
| 2012/04/19 | 391,500 | 395,000 | 390,000 | 390,000 | 101 |
| 2012/04/18 | 390,000 | 392,000 | 387,000 | 392,000 | 112 |
| 2012/04/17 | 391,000 | 391,000 | 385,500 | 386,000 | 132 |
| 2012/04/16 | 392,000 | 392,000 | 385,500 | 389,000 | 253 |
| 2012/04/13 | 389,000 | 395,000 | 386,500 | 387,000 | 171 |
| 2012/04/12 | 387,000 | 389,500 | 385,500 | 386,500 | 156 |
| 2012/04/11 | 389,000 | 389,000 | 385,000 | 386,500 | 322 |
| 2012/04/10 | 393,000 | 396,500 | 393,000 | 393,500 | 120 |
| 2012/04/09 | 394,000 | 398,500 | 391,000 | 395,000 | 152 |
| 2012/04/06 | 397,000 | 397,000 | 391,000 | 396,500 | 162 |
| 2012/04/05 | 392,000 | 394,500 | 390,000 | 392,500 | 317 |
| 2012/04/04 | 403,000 | 404,000 | 389,000 | 394,000 | 471 |
| 2012/04/03 | 409,000 | 409,000 | 402,500 | 404,000 | 203 |
| 2012/04/02 | 395,000 | 409,500 | 395,000 | 409,500 | 406 |
| 2012/03/30 | 395,000 | 396,500 | 393,500 | 395,000 | 251 |
| 2012/03/29 | 390,000 | 395,000 | 390,000 | 395,000 | 179 |
| 2012/03/28 | 393,500 | 395,000 | 385,000 | 388,500 | 351 |
| 2012/03/27 | 393,000 | 394,500 | 391,000 | 392,000 | 135 |
| 2012/03/26 | 383,000 | 392,000 | 383,000 | 390,000 | 159 |
| 2012/03/23 | 382,500 | 387,500 | 380,500 | 383,000 | 189 |
| 2012/03/22 | 390,000 | 390,500 | 384,000 | 384,500 | 200 |
| 2012/03/21 | 397,000 | 397,000 | 389,000 | 391,000 | 271 |
| 2012/03/19 | 394,000 | 399,500 | 394,000 | 397,500 | 213 |
| 2012/03/16 | 387,000 | 394,000 | 387,000 | 394,000 | 244 |
| 2012/03/15 | 386,500 | 387,000 | 384,000 | 387,000 | 116 |
| 2012/03/14 | 382,000 | 385,000 | 380,000 | 384,500 | 236 |
| 2012/03/13 | 379,000 | 380,500 | 377,000 | 378,000 | 139 |
| 2012/03/12 | 379,500 | 381,500 | 379,000 | 379,500 | 187 |
| 2012/03/09 | 379,500 | 379,500 | 376,500 | 379,000 | 202 |
| 2012/03/08 | 370,500 | 376,000 | 370,000 | 374,500 | 180 |
| 2012/03/07 | 365,000 | 368,000 | 361,500 | 368,000 | 147 |
| 2012/03/06 | 373,000 | 373,000 | 366,500 | 368,000 | 140 |
| 2012/03/05 | 375,000 | 376,000 | 370,000 | 370,500 | 163 |
| 2012/03/02 | 373,000 | 374,500 | 370,500 | 374,500 | 151 |
| 2012/03/01 | 376,500 | 376,500 | 370,000 | 370,000 | 373 |
| 2012/02/29 | 378,500 | 383,500 | 374,500 | 377,500 | 366 |
| 2012/02/28 | 376,500 | 381,500 | 371,500 | 378,500 | 385 |
| 2012/02/27 | 372,500 | 378,000 | 370,000 | 376,000 | 523 |
| 2012/02/24 | 361,000 | 365,500 | 361,000 | 365,500 | 512 |
| 2012/02/23 | 351,500 | 358,500 | 351,500 | 358,500 | 254 |
| 2012/02/22 | 351,000 | 352,500 | 349,000 | 350,500 | 189 |
| 2012/02/21 | 352,000 | 352,500 | 348,000 | 351,500 | 176 |
| 2012/02/20 | 354,000 | 354,500 | 350,000 | 351,000 | 248 |
| 2012/02/17 | 342,000 | 347,500 | 341,500 | 346,000 | 279 |
| 2012/02/16 | 340,000 | 341,000 | 338,500 | 339,500 | 122 |
| 2012/02/15 | 336,500 | 340,000 | 336,000 | 340,000 | 267 |
| 2012/02/14 | 336,000 | 336,000 | 334,500 | 335,500 | 125 |
| 2012/02/13 | 335,500 | 336,000 | 334,500 | 335,500 | 104 |
| 2012/02/10 | 337,000 | 337,000 | 333,000 | 335,500 | 188 |
| 2012/02/09 | 336,000 | 338,000 | 334,500 | 335,500 | 190 |
| 2012/02/08 | 336,500 | 337,000 | 335,000 | 335,000 | 170 |
| 2012/02/07 | 336,000 | 336,000 | 334,500 | 335,500 | 118 |
| 2012/02/06 | 337,500 | 337,500 | 335,000 | 335,500 | 121 |
| 2012/02/03 | 335,000 | 335,000 | 334,000 | 335,000 | 116 |
| 2012/02/02 | 333,000 | 334,500 | 332,500 | 334,000 | 76 |
| 2012/02/01 | 332,500 | 334,500 | 331,500 | 331,500 | 110 |
| 2012/01/31 | 332,500 | 334,500 | 332,500 | 332,500 | 104 |
| 2012/01/30 | 330,500 | 333,000 | 330,500 | 332,500 | 105 |
| 2012/01/27 | 332,000 | 332,000 | 328,000 | 330,000 | 222 |
| 2012/01/26 | 331,500 | 333,500 | 330,500 | 330,500 | 208 |
| 2012/01/25 | 334,500 | 334,500 | 331,500 | 331,500 | 170 |
| 2012/01/24 | 335,000 | 337,500 | 330,500 | 331,500 | 183 |
| 2012/01/23 | 334,000 | 335,000 | 332,500 | 334,000 | 207 |
| 2012/01/20 | 330,000 | 333,000 | 329,500 | 332,000 | 155 |
| 2012/01/19 | 327,000 | 329,000 | 326,000 | 329,000 | 118 |
| 2012/01/18 | 326,000 | 329,000 | 325,000 | 326,000 | 124 |
| 2012/01/17 | 328,000 | 328,000 | 325,500 | 325,500 | 124 |
| 2012/01/16 | 328,000 | 330,000 | 327,000 | 327,500 | 105 |
| 2012/01/13 | 329,500 | 332,000 | 328,500 | 328,500 | 186 |
| 2012/01/12 | 333,000 | 333,000 | 329,500 | 329,500 | 80 |
| 2012/01/11 | 333,500 | 334,000 | 331,500 | 331,500 | 68 |
| 2012/01/10 | 331,500 | 334,000 | 330,500 | 333,500 | 152 |
| 2012/01/06 | 329,000 | 331,500 | 328,500 | 331,500 | 117 |
| 2012/01/05 | 332,000 | 332,500 | 329,500 | 329,500 | 153 |
| 2012/01/04 | 329,000 | 332,000 | 327,500 | 332,000 | 118 |