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 |
|---|---|---|---|---|---|
| 2013/12/30 | 539,000 | 548,000 | 539,000 | 547,000 | 581 |
| 2013/12/27 | 531,000 | 539,000 | 529,000 | 538,000 | 246 |
| 2013/12/26 | 519,000 | 534,000 | 517,000 | 531,000 | 532 |
| 2013/12/25 | 520,000 | 522,000 | 513,000 | 514,000 | 663 |
| 2013/12/24 | 525,000 | 527,000 | 520,000 | 520,000 | 641 |
| 2013/12/20 | 527,000 | 529,000 | 525,000 | 525,000 | 319 |
| 2013/12/19 | 532,000 | 532,000 | 527,000 | 527,000 | 350 |
| 2013/12/18 | 530,000 | 533,000 | 527,000 | 530,000 | 333 |
| 2013/12/17 | 528,000 | 532,000 | 527,000 | 531,000 | 309 |
| 2013/12/16 | 528,000 | 531,000 | 526,000 | 529,000 | 438 |
| 2013/12/13 | 527,000 | 528,000 | 523,000 | 526,000 | 415 |
| 2013/12/12 | 520,000 | 527,000 | 520,000 | 523,000 | 326 |
| 2013/12/11 | 527,000 | 528,000 | 519,000 | 524,000 | 414 |
| 2013/12/10 | 526,000 | 527,000 | 522,000 | 527,000 | 294 |
| 2013/12/09 | 523,000 | 527,000 | 519,000 | 523,000 | 437 |
| 2013/12/06 | 523,000 | 527,000 | 519,000 | 521,000 | 397 |
| 2013/12/05 | 536,000 | 536,000 | 523,000 | 524,000 | 802 |
| 2013/12/04 | 541,000 | 542,000 | 533,000 | 536,000 | 533 |
| 2013/12/03 | 545,000 | 546,000 | 541,000 | 542,000 | 489 |
| 2013/12/02 | 545,000 | 546,000 | 542,000 | 545,000 | 767 |
| 2013/11/29 | 543,000 | 546,000 | 541,000 | 543,000 | 594 |
| 2013/11/28 | 546,000 | 547,000 | 540,000 | 543,000 | 665 |
| 2013/11/27 | 548,000 | 552,000 | 543,000 | 544,000 | 1,159 |
| 2013/11/26 | 563,000 | 565,000 | 561,000 | 565,000 | 718 |
| 2013/11/25 | 564,000 | 565,000 | 560,000 | 561,000 | 429 |
| 2013/11/22 | 567,000 | 567,000 | 562,000 | 563,000 | 354 |
| 2013/11/21 | 565,000 | 568,000 | 562,000 | 562,000 | 327 |
| 2013/11/20 | 563,000 | 568,000 | 563,000 | 568,000 | 334 |
| 2013/11/19 | 570,000 | 570,000 | 563,000 | 569,000 | 316 |
| 2013/11/18 | 572,000 | 574,000 | 566,000 | 570,000 | 410 |
| 2013/11/15 | 566,000 | 570,000 | 562,000 | 570,000 | 419 |
| 2013/11/14 | 558,000 | 563,000 | 554,000 | 563,000 | 293 |
| 2013/11/13 | 560,000 | 561,000 | 552,000 | 558,000 | 250 |
| 2013/11/12 | 555,000 | 558,000 | 554,000 | 557,000 | 154 |
| 2013/11/11 | 558,000 | 558,000 | 554,000 | 556,000 | 165 |
| 2013/11/08 | 558,000 | 558,000 | 553,000 | 553,000 | 235 |
| 2013/11/07 | 563,000 | 565,000 | 557,000 | 558,000 | 296 |
| 2013/11/06 | 566,000 | 567,000 | 563,000 | 563,000 | 215 |
| 2013/11/05 | 565,000 | 567,000 | 561,000 | 567,000 | 199 |
| 2013/11/01 | 565,000 | 566,000 | 561,000 | 565,000 | 209 |
| 2013/10/31 | 568,000 | 569,000 | 562,000 | 566,000 | 377 |
| 2013/10/30 | 571,000 | 573,000 | 567,000 | 567,000 | 319 |
| 2013/10/29 | 570,000 | 571,000 | 566,000 | 570,000 | 241 |
| 2013/10/28 | 569,000 | 570,000 | 564,000 | 570,000 | 210 |
| 2013/10/25 | 568,000 | 569,000 | 565,000 | 569,000 | 267 |
| 2013/10/24 | 569,000 | 571,000 | 566,000 | 571,000 | 172 |
| 2013/10/23 | 574,000 | 575,000 | 569,000 | 570,000 | 243 |
| 2013/10/22 | 571,000 | 578,000 | 571,000 | 574,000 | 177 |
| 2013/10/21 | 570,000 | 575,000 | 569,000 | 575,000 | 178 |
| 2013/10/18 | 570,000 | 573,000 | 567,000 | 569,000 | 200 |
| 2013/10/17 | 572,000 | 572,000 | 570,000 | 572,000 | 234 |
| 2013/10/16 | 570,000 | 572,000 | 566,000 | 569,000 | 209 |
| 2013/10/15 | 565,000 | 571,000 | 564,000 | 568,000 | 133 |
| 2013/10/11 | 575,000 | 575,000 | 567,000 | 571,000 | 230 |
| 2013/10/10 | 577,000 | 577,000 | 566,000 | 568,000 | 255 |
| 2013/10/09 | 552,000 | 576,000 | 551,000 | 575,000 | 721 |
| 2013/10/08 | 550,000 | 553,000 | 545,000 | 550,000 | 283 |
| 2013/10/07 | 550,000 | 555,000 | 543,000 | 551,000 | 365 |
| 2013/10/04 | 546,000 | 551,000 | 539,000 | 550,000 | 285 |
| 2013/10/03 | 540,000 | 551,000 | 539,000 | 550,000 | 277 |
| 2013/10/02 | 570,000 | 570,000 | 536,000 | 539,000 | 1,075 |
| 2013/10/01 | 584,000 | 587,000 | 572,000 | 575,000 | 411 |
| 2013/09/30 | 579,000 | 594,000 | 577,000 | 591,000 | 672 |
| 2013/09/27 | 559,000 | 586,000 | 559,000 | 584,000 | 1,032 |
| 2013/09/26 | 551,000 | 556,000 | 548,000 | 556,000 | 730 |
| 2013/09/25 | 540,000 | 550,000 | 538,000 | 550,000 | 433 |
| 2013/09/24 | 539,000 | 541,000 | 534,000 | 540,000 | 441 |
| 2013/09/20 | 549,000 | 549,000 | 534,000 | 534,000 | 516 |
| 2013/09/19 | 530,000 | 552,000 | 528,000 | 550,000 | 1,113 |
| 2013/09/18 | 521,000 | 530,000 | 520,000 | 529,000 | 325 |
| 2013/09/17 | 521,000 | 522,000 | 518,000 | 521,000 | 196 |
| 2013/09/13 | 518,000 | 520,000 | 516,000 | 519,000 | 143 |
| 2013/09/12 | 521,000 | 523,000 | 511,000 | 520,000 | 359 |
| 2013/09/11 | 508,000 | 525,000 | 507,000 | 524,000 | 688 |
| 2013/09/10 | 498,000 | 506,000 | 497,500 | 506,000 | 451 |
| 2013/09/09 | 494,000 | 498,000 | 492,500 | 498,000 | 303 |
| 2013/09/06 | 491,000 | 492,500 | 488,000 | 490,000 | 261 |
| 2013/09/05 | 493,000 | 494,000 | 490,000 | 494,000 | 175 |
| 2013/09/04 | 492,500 | 494,000 | 490,000 | 491,000 | 92 |
| 2013/09/03 | 490,000 | 493,500 | 489,500 | 492,500 | 187 |
| 2013/09/02 | 490,000 | 492,000 | 487,500 | 488,500 | 130 |
| 2013/08/30 | 488,000 | 490,000 | 485,500 | 490,000 | 154 |
| 2013/08/29 | 487,000 | 490,000 | 481,500 | 487,500 | 255 |
| 2013/08/28 | 483,000 | 486,000 | 481,000 | 486,000 | 273 |
| 2013/08/27 | 488,500 | 491,500 | 485,500 | 487,000 | 140 |
| 2013/08/26 | 487,500 | 494,000 | 487,500 | 489,000 | 455 |
| 2013/08/23 | 487,000 | 489,000 | 485,500 | 486,500 | 137 |
| 2013/08/22 | 487,000 | 490,500 | 483,500 | 486,500 | 284 |
| 2013/08/21 | 491,500 | 491,500 | 487,000 | 490,500 | 138 |
| 2013/08/20 | 493,000 | 493,500 | 491,000 | 491,500 | 137 |
| 2013/08/19 | 490,500 | 493,000 | 490,500 | 493,000 | 96 |
| 2013/08/16 | 492,000 | 494,000 | 491,000 | 492,000 | 120 |
| 2013/08/15 | 492,000 | 496,000 | 490,500 | 492,000 | 144 |
| 2013/08/14 | 491,500 | 493,500 | 490,000 | 492,000 | 88 |
| 2013/08/13 | 491,000 | 493,000 | 489,500 | 491,000 | 86 |
| 2013/08/12 | 487,000 | 491,500 | 486,000 | 491,500 | 138 |
| 2013/08/09 | 490,000 | 490,000 | 485,500 | 487,000 | 186 |
| 2013/08/08 | 492,000 | 492,000 | 484,500 | 487,000 | 203 |
| 2013/08/07 | 491,000 | 491,000 | 487,000 | 488,000 | 244 |
| 2013/08/06 | 497,000 | 497,000 | 490,000 | 492,000 | 312 |
| 2013/08/05 | 499,000 | 499,000 | 495,000 | 495,500 | 141 |
| 2013/08/02 | 494,000 | 499,500 | 494,000 | 499,000 | 291 |
| 2013/08/01 | 483,000 | 496,500 | 483,000 | 494,000 | 326 |
| 2013/07/31 | 486,000 | 489,000 | 483,000 | 484,000 | 409 |
| 2013/07/30 | 491,000 | 495,000 | 486,500 | 486,500 | 427 |
| 2013/07/29 | 496,000 | 496,500 | 490,500 | 491,500 | 393 |
| 2013/07/26 | 498,000 | 499,000 | 495,500 | 497,000 | 422 |
| 2013/07/25 | 498,000 | 499,500 | 497,000 | 498,000 | 271 |
| 2013/07/24 | 502,000 | 502,000 | 496,500 | 499,000 | 399 |
| 2013/07/23 | 499,500 | 502,000 | 498,500 | 500,000 | 464 |
| 2013/07/22 | 497,000 | 500,000 | 496,000 | 499,000 | 471 |
| 2013/07/19 | 496,000 | 496,000 | 491,500 | 493,000 | 529 |
| 2013/07/18 | 496,000 | 497,500 | 495,000 | 496,000 | 286 |
| 2013/07/17 | 500,000 | 501,000 | 494,500 | 494,500 | 289 |
| 2013/07/16 | 504,000 | 504,000 | 499,000 | 500,000 | 296 |
| 2013/07/12 | 493,500 | 504,000 | 493,000 | 501,000 | 694 |
| 2013/07/11 | 488,000 | 492,500 | 487,500 | 492,500 | 321 |
| 2013/07/10 | 489,500 | 490,000 | 487,000 | 488,000 | 348 |
| 2013/07/09 | 492,500 | 492,500 | 489,000 | 489,500 | 243 |
| 2013/07/08 | 493,000 | 494,000 | 490,000 | 490,500 | 392 |
| 2013/07/05 | 493,500 | 494,500 | 491,000 | 491,000 | 325 |
| 2013/07/04 | 492,500 | 494,000 | 490,500 | 492,000 | 368 |
| 2013/07/03 | 490,500 | 494,000 | 489,000 | 492,500 | 421 |
| 2013/07/02 | 492,000 | 495,000 | 489,000 | 491,500 | 508 |
| 2013/07/01 | 494,000 | 494,500 | 485,500 | 488,000 | 872 |
| 2013/06/28 | 479,000 | 494,000 | 479,000 | 494,000 | 1,325 |
| 2013/06/27 | 473,500 | 480,500 | 471,000 | 480,500 | 646 |
| 2013/06/26 | 469,500 | 475,500 | 469,500 | 473,500 | 490 |
| 2013/06/25 | 472,000 | 472,000 | 466,000 | 469,500 | 508 |
| 2013/06/24 | 476,000 | 476,000 | 471,000 | 472,000 | 690 |
| 2013/06/21 | 459,000 | 477,000 | 457,000 | 476,000 | 1,152 |
| 2013/06/20 | 471,500 | 471,500 | 462,000 | 463,000 | 826 |
| 2013/06/19 | 477,000 | 482,000 | 472,500 | 473,000 | 2,240 |
| 2013/06/18 | 486,500 | 486,500 | 477,500 | 484,000 | 1,771 |
| 2013/06/17 | 483,500 | 488,000 | 481,000 | 486,500 | 1,454 |
| 2013/06/14 | 470,000 | 481,500 | 470,000 | 479,000 | 1,508 |
| 2013/06/13 | 471,000 | 472,000 | 469,500 | 469,500 | 1,789 |
| 2013/06/12 | 474,500 | 477,500 | 470,500 | 470,500 | 1,981 |
| 2013/06/11 | 485,500 | 494,000 | 481,000 | 481,500 | 728 |
| 2013/06/10 | 499,000 | 499,000 | 484,000 | 484,000 | 454 |
| 2013/06/07 | 480,000 | 496,000 | 480,000 | 488,000 | 524 |
| 2013/06/06 | 497,000 | 504,000 | 490,000 | 490,000 | 695 |
| 2013/06/05 | 515,000 | 516,000 | 502,000 | 508,000 | 383 |
| 2013/06/04 | 521,000 | 526,000 | 511,000 | 516,000 | 481 |
| 2013/06/03 | 529,000 | 534,000 | 520,000 | 526,000 | 488 |
| 2013/05/31 | 528,000 | 544,000 | 525,000 | 539,000 | 586 |
| 2013/05/30 | 535,000 | 535,000 | 522,000 | 524,000 | 249 |
| 2013/05/29 | 543,000 | 547,000 | 533,000 | 541,000 | 435 |
| 2013/05/28 | 579,000 | 579,000 | 547,000 | 564,000 | 464 |
| 2013/05/27 | 547,000 | 575,000 | 541,000 | 569,000 | 329 |
| 2013/05/24 | 550,000 | 569,000 | 524,000 | 546,000 | 480 |
| 2013/05/23 | 570,000 | 571,000 | 546,000 | 546,000 | 536 |
| 2013/05/22 | 591,000 | 594,000 | 580,000 | 581,000 | 364 |
| 2013/05/21 | 606,000 | 608,000 | 587,000 | 593,000 | 381 |
| 2013/05/20 | 591,000 | 603,000 | 586,000 | 603,000 | 523 |
| 2013/05/17 | 537,000 | 580,000 | 536,000 | 576,000 | 598 |
| 2013/05/16 | 527,000 | 550,000 | 521,000 | 529,000 | 739 |
| 2013/05/15 | 521,000 | 530,000 | 514,000 | 523,000 | 1,216 |
| 2013/05/14 | 551,000 | 551,000 | 520,000 | 531,000 | 972 |
| 2013/05/13 | 578,000 | 585,000 | 543,000 | 556,000 | 708 |
| 2013/05/10 | 605,000 | 608,000 | 585,000 | 589,000 | 565 |
| 2013/05/09 | 623,000 | 625,000 | 613,000 | 615,000 | 277 |
| 2013/05/08 | 641,000 | 644,000 | 622,000 | 630,000 | 365 |
| 2013/05/07 | 646,000 | 647,000 | 639,000 | 640,000 | 229 |
| 2013/05/02 | 645,000 | 645,000 | 638,000 | 640,000 | 290 |
| 2013/05/01 | 635,000 | 646,000 | 635,000 | 642,000 | 261 |
| 2013/04/30 | 646,000 | 653,000 | 641,000 | 644,000 | 285 |
| 2013/04/26 | 660,000 | 660,000 | 645,000 | 646,000 | 348 |
| 2013/04/25 | 672,000 | 672,000 | 658,000 | 659,000 | 147 |
| 2013/04/24 | 662,000 | 667,000 | 656,000 | 667,000 | 190 |
| 2013/04/23 | 657,000 | 662,000 | 655,000 | 662,000 | 135 |
| 2013/04/22 | 662,000 | 670,000 | 660,000 | 661,000 | 201 |
| 2013/04/19 | 633,000 | 656,000 | 633,000 | 655,000 | 303 |
| 2013/04/18 | 635,000 | 642,000 | 626,000 | 637,000 | 253 |
| 2013/04/17 | 642,000 | 647,000 | 635,000 | 635,000 | 342 |
| 2013/04/16 | 646,000 | 658,000 | 643,000 | 645,000 | 281 |
| 2013/04/15 | 666,000 | 673,000 | 656,000 | 656,000 | 167 |
| 2013/04/12 | 655,000 | 679,000 | 654,000 | 673,000 | 271 |
| 2013/04/11 | 677,000 | 678,000 | 654,000 | 665,000 | 442 |
| 2013/04/10 | 671,000 | 695,000 | 671,000 | 679,000 | 241 |
| 2013/04/09 | 700,000 | 702,000 | 680,000 | 681,000 | 549 |
| 2013/04/08 | 685,000 | 700,000 | 680,000 | 700,000 | 628 |
| 2013/04/05 | 687,000 | 699,000 | 668,000 | 681,000 | 1,116 |
| 2013/04/04 | 607,000 | 667,000 | 607,000 | 660,000 | 975 |
| 2013/04/03 | 653,000 | 665,000 | 630,000 | 637,000 | 379 |
| 2013/04/02 | 620,000 | 675,000 | 600,000 | 651,000 | 801 |
| 2013/04/01 | 646,000 | 660,000 | 644,000 | 644,000 | 1,218 |
| 2013/03/29 | 649,000 | 659,000 | 601,000 | 653,000 | 1,037 |
| 2013/03/28 | 698,000 | 706,000 | 652,000 | 654,000 | 987 |
| 2013/03/27 | 650,000 | 695,000 | 650,000 | 695,000 | 570 |
| 2013/03/26 | 629,000 | 646,000 | 627,000 | 643,000 | 351 |
| 2013/03/25 | 605,000 | 635,000 | 604,000 | 628,000 | 565 |
| 2013/03/22 | 595,000 | 602,000 | 595,000 | 601,000 | 332 |
| 2013/03/21 | 586,000 | 595,000 | 586,000 | 595,000 | 230 |
| 2013/03/19 | 581,000 | 592,000 | 581,000 | 586,000 | 245 |
| 2013/03/18 | 594,000 | 594,000 | 583,000 | 583,000 | 259 |
| 2013/03/15 | 583,000 | 594,000 | 583,000 | 590,000 | 532 |
| 2013/03/14 | 574,000 | 583,000 | 573,000 | 583,000 | 298 |
| 2013/03/13 | 567,000 | 574,000 | 567,000 | 572,000 | 175 |
| 2013/03/12 | 571,000 | 574,000 | 569,000 | 571,000 | 274 |
| 2013/03/11 | 560,000 | 570,000 | 560,000 | 570,000 | 325 |
| 2013/03/08 | 565,000 | 573,000 | 561,000 | 564,000 | 259 |
| 2013/03/07 | 570,000 | 574,000 | 565,000 | 570,000 | 187 |
| 2013/03/06 | 554,000 | 570,000 | 554,000 | 567,000 | 278 |
| 2013/03/05 | 570,000 | 577,000 | 557,000 | 558,000 | 393 |
| 2013/03/04 | 575,000 | 585,000 | 571,000 | 574,000 | 520 |
| 2013/03/01 | 552,000 | 577,000 | 549,000 | 574,000 | 387 |
| 2013/02/28 | 538,000 | 558,000 | 538,000 | 552,000 | 344 |
| 2013/02/27 | 524,000 | 544,000 | 524,000 | 538,000 | 426 |
| 2013/02/26 | 514,000 | 525,000 | 513,000 | 525,000 | 431 |
| 2013/02/25 | 518,000 | 524,000 | 515,000 | 524,000 | 275 |
| 2013/02/22 | 501,000 | 510,000 | 499,000 | 510,000 | 420 |
| 2013/02/21 | 499,500 | 507,000 | 499,000 | 507,000 | 210 |
| 2013/02/20 | 499,000 | 500,000 | 497,500 | 498,500 | 288 |
| 2013/02/19 | 490,500 | 503,000 | 490,000 | 503,000 | 348 |
| 2013/02/18 | 489,000 | 491,000 | 483,000 | 491,000 | 217 |
| 2013/02/15 | 478,500 | 482,000 | 475,000 | 482,000 | 256 |
| 2013/02/14 | 479,500 | 485,500 | 479,500 | 482,500 | 178 |
| 2013/02/13 | 487,500 | 488,000 | 478,500 | 480,000 | 218 |
| 2013/02/12 | 487,000 | 490,500 | 487,000 | 487,500 | 194 |
| 2013/02/08 | 479,000 | 487,000 | 479,000 | 487,000 | 316 |
| 2013/02/07 | 479,500 | 482,500 | 476,500 | 482,500 | 314 |
| 2013/02/06 | 472,500 | 479,500 | 472,500 | 479,500 | 244 |
| 2013/02/05 | 470,500 | 472,500 | 461,000 | 471,500 | 497 |
| 2013/02/04 | 478,000 | 478,000 | 473,500 | 475,500 | 435 |
| 2013/02/01 | 475,000 | 483,500 | 465,000 | 475,500 | 998 |
| 2013/01/31 | 450,500 | 474,000 | 450,000 | 470,000 | 687 |
| 2013/01/30 | 441,000 | 453,500 | 441,000 | 452,000 | 732 |
| 2013/01/29 | 435,000 | 439,500 | 435,000 | 439,500 | 372 |
| 2013/01/28 | 433,000 | 436,000 | 431,500 | 434,000 | 326 |
| 2013/01/25 | 431,000 | 435,000 | 431,000 | 432,500 | 234 |
| 2013/01/24 | 431,500 | 431,500 | 428,000 | 430,500 | 176 |
| 2013/01/23 | 429,500 | 435,500 | 425,500 | 431,000 | 418 |
| 2013/01/22 | 435,000 | 438,000 | 435,000 | 437,500 | 237 |
| 2013/01/21 | 432,000 | 434,500 | 431,500 | 434,000 | 176 |
| 2013/01/18 | 430,000 | 432,000 | 428,500 | 431,500 | 193 |
| 2013/01/17 | 428,500 | 430,000 | 425,000 | 425,500 | 149 |
| 2013/01/16 | 428,000 | 429,000 | 422,500 | 428,500 | 129 |
| 2013/01/15 | 426,500 | 431,000 | 426,500 | 426,500 | 135 |
| 2013/01/11 | 426,500 | 429,000 | 418,000 | 426,000 | 196 |
| 2013/01/10 | 423,000 | 426,500 | 423,000 | 426,000 | 132 |
| 2013/01/09 | 420,000 | 424,000 | 417,500 | 423,500 | 146 |
| 2013/01/08 | 430,500 | 430,500 | 420,000 | 421,000 | 280 |
| 2013/01/07 | 440,000 | 440,000 | 432,500 | 433,000 | 228 |
| 2013/01/04 | 420,000 | 428,500 | 418,000 | 428,500 | 559 |