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 |
|---|---|---|---|---|---|
| 2014/12/30 | 149,800 | 153,900 | 149,700 | 153,200 | 2,838 |
| 2014/12/29 | 149,100 | 151,500 | 148,500 | 149,800 | 1,336 |
| 2014/12/26 | 148,000 | 150,100 | 148,000 | 149,000 | 1,131 |
| 2014/12/25 | 149,600 | 150,200 | 148,500 | 148,800 | 1,179 |
| 2014/12/24 | 149,700 | 150,500 | 148,500 | 149,500 | 1,973 |
| 2014/12/22 | 148,400 | 149,900 | 147,500 | 149,000 | 1,225 |
| 2014/12/19 | 145,200 | 148,400 | 145,200 | 148,400 | 1,602 |
| 2014/12/18 | 144,700 | 147,200 | 144,300 | 145,500 | 1,335 |
| 2014/12/17 | 146,400 | 148,200 | 144,600 | 144,600 | 1,365 |
| 2014/12/16 | 144,900 | 146,900 | 142,700 | 145,700 | 2,999 |
| 2014/12/15 | 146,200 | 147,500 | 145,500 | 145,500 | 1,518 |
| 2014/12/12 | 146,600 | 149,300 | 146,000 | 146,600 | 3,242 |
| 2014/12/11 | 141,900 | 145,800 | 141,900 | 145,600 | 3,558 |
| 2014/12/10 | 145,000 | 147,600 | 142,000 | 144,900 | 2,868 |
| 2014/12/09 | 145,000 | 148,600 | 144,900 | 147,600 | 3,293 |
| 2014/12/08 | 147,100 | 148,400 | 147,000 | 147,600 | 1,860 |
| 2014/12/05 | 145,600 | 148,800 | 145,600 | 147,700 | 2,250 |
| 2014/12/04 | 149,800 | 150,400 | 145,700 | 147,900 | 2,043 |
| 2014/12/03 | 150,000 | 153,700 | 149,000 | 149,800 | 3,004 |
| 2014/12/02 | 150,000 | 151,000 | 148,500 | 149,700 | 2,841 |
| 2014/12/01 | 145,500 | 149,700 | 145,500 | 147,800 | 3,896 |
| 2014/11/28 | 141,900 | 147,500 | 141,200 | 146,100 | 4,310 |
| 2014/11/27 | 143,400 | 144,200 | 140,200 | 142,500 | 3,069 |
| 2014/11/26 | 140,100 | 145,000 | 140,000 | 142,900 | 5,341 |
| 2014/11/26 | 1 -> 5.00 分割 | ||||
| 2014/11/25 | 708,000 | 733,000 | 708,000 | 727,000 | 1,050 |
| 2014/11/21 | 697,000 | 706,000 | 697,000 | 706,000 | 475 |
| 2014/11/20 | 685,000 | 709,000 | 685,000 | 695,000 | 1,349 |
| 2014/11/19 | 689,000 | 692,000 | 682,000 | 692,000 | 495 |
| 2014/11/18 | 680,000 | 689,000 | 678,000 | 684,000 | 657 |
| 2014/11/17 | 676,000 | 679,000 | 671,000 | 679,000 | 434 |
| 2014/11/14 | 676,000 | 680,000 | 667,000 | 679,000 | 688 |
| 2014/11/13 | 676,000 | 678,000 | 671,000 | 674,000 | 367 |
| 2014/11/12 | 676,000 | 678,000 | 672,000 | 677,000 | 425 |
| 2014/11/11 | 665,000 | 675,000 | 661,000 | 675,000 | 943 |
| 2014/11/10 | 647,000 | 669,000 | 646,000 | 668,000 | 1,006 |
| 2014/11/07 | 642,000 | 647,000 | 639,000 | 643,000 | 527 |
| 2014/11/06 | 645,000 | 645,000 | 637,000 | 637,000 | 1,036 |
| 2014/11/05 | 652,000 | 653,000 | 638,000 | 638,000 | 660 |
| 2014/11/04 | 656,000 | 672,000 | 648,000 | 652,000 | 1,309 |
| 2014/10/31 | 629,000 | 646,000 | 626,000 | 636,000 | 668 |
| 2014/10/30 | 622,000 | 629,000 | 621,000 | 623,000 | 508 |
| 2014/10/29 | 615,000 | 622,000 | 615,000 | 620,000 | 304 |
| 2014/10/28 | 614,000 | 618,000 | 613,000 | 613,000 | 217 |
| 2014/10/27 | 613,000 | 618,000 | 611,000 | 614,000 | 142 |
| 2014/10/24 | 620,000 | 622,000 | 608,000 | 612,000 | 355 |
| 2014/10/23 | 613,000 | 623,000 | 613,000 | 622,000 | 256 |
| 2014/10/22 | 607,000 | 614,000 | 602,000 | 614,000 | 298 |
| 2014/10/21 | 607,000 | 612,000 | 602,000 | 606,000 | 227 |
| 2014/10/20 | 604,000 | 611,000 | 603,000 | 607,000 | 219 |
| 2014/10/17 | 606,000 | 608,000 | 600,000 | 600,000 | 303 |
| 2014/10/16 | 605,000 | 610,000 | 601,000 | 605,000 | 346 |
| 2014/10/15 | 617,000 | 617,000 | 610,000 | 610,000 | 320 |
| 2014/10/14 | 615,000 | 618,000 | 610,000 | 613,000 | 425 |
| 2014/10/10 | 621,000 | 625,000 | 615,000 | 624,000 | 279 |
| 2014/10/09 | 633,000 | 638,000 | 625,000 | 625,000 | 237 |
| 2014/10/08 | 633,000 | 639,000 | 629,000 | 633,000 | 410 |
| 2014/10/07 | 638,000 | 647,000 | 637,000 | 642,000 | 320 |
| 2014/10/06 | 635,000 | 645,000 | 631,000 | 643,000 | 517 |
| 2014/10/03 | 622,000 | 632,000 | 620,000 | 631,000 | 297 |
| 2014/10/02 | 633,000 | 633,000 | 617,000 | 622,000 | 552 |
| 2014/10/01 | 635,000 | 637,000 | 631,000 | 633,000 | 435 |
| 2014/09/30 | 625,000 | 635,000 | 624,000 | 631,000 | 560 |
| 2014/09/29 | 620,000 | 628,000 | 619,000 | 628,000 | 446 |
| 2014/09/26 | 616,000 | 619,000 | 616,000 | 619,000 | 152 |
| 2014/09/25 | 618,000 | 620,000 | 616,000 | 617,000 | 428 |
| 2014/09/24 | 611,000 | 618,000 | 610,000 | 615,000 | 288 |
| 2014/09/22 | 611,000 | 616,000 | 609,000 | 613,000 | 323 |
| 2014/09/19 | 609,000 | 611,000 | 605,000 | 608,000 | 247 |
| 2014/09/18 | 608,000 | 611,000 | 606,000 | 607,000 | 223 |
| 2014/09/17 | 611,000 | 611,000 | 607,000 | 607,000 | 182 |
| 2014/09/16 | 610,000 | 612,000 | 605,000 | 611,000 | 200 |
| 2014/09/12 | 607,000 | 611,000 | 603,000 | 609,000 | 335 |
| 2014/09/11 | 609,000 | 613,000 | 606,000 | 613,000 | 158 |
| 2014/09/10 | 604,000 | 611,000 | 598,000 | 608,000 | 401 |
| 2014/09/09 | 611,000 | 611,000 | 606,000 | 607,000 | 381 |
| 2014/09/08 | 616,000 | 619,000 | 608,000 | 613,000 | 351 |
| 2014/09/05 | 618,000 | 621,000 | 615,000 | 616,000 | 260 |
| 2014/09/04 | 614,000 | 620,000 | 613,000 | 618,000 | 332 |
| 2014/09/03 | 616,000 | 621,000 | 616,000 | 616,000 | 301 |
| 2014/09/02 | 616,000 | 620,000 | 612,000 | 616,000 | 218 |
| 2014/09/01 | 613,000 | 618,000 | 611,000 | 611,000 | 161 |
| 2014/08/29 | 606,000 | 618,000 | 606,000 | 618,000 | 453 |
| 2014/08/28 | 604,000 | 608,000 | 603,000 | 608,000 | 297 |
| 2014/08/27 | 602,000 | 605,000 | 601,000 | 605,000 | 194 |
| 2014/08/26 | 597,000 | 602,000 | 595,000 | 600,000 | 501 |
| 2014/08/25 | 600,000 | 601,000 | 596,000 | 596,000 | 185 |
| 2014/08/22 | 600,000 | 603,000 | 598,000 | 598,000 | 342 |
| 2014/08/21 | 594,000 | 600,000 | 594,000 | 600,000 | 322 |
| 2014/08/20 | 595,000 | 596,000 | 593,000 | 595,000 | 305 |
| 2014/08/19 | 590,000 | 603,000 | 586,000 | 594,000 | 1,167 |
| 2014/08/18 | 585,000 | 591,000 | 575,000 | 590,000 | 662 |
| 2014/08/15 | 573,000 | 579,000 | 573,000 | 577,000 | 494 |
| 2014/08/14 | 566,000 | 574,000 | 566,000 | 574,000 | 362 |
| 2014/08/13 | 566,000 | 571,000 | 565,000 | 566,000 | 350 |
| 2014/08/12 | 565,000 | 569,000 | 564,000 | 565,000 | 188 |
| 2014/08/11 | 561,000 | 567,000 | 560,000 | 565,000 | 288 |
| 2014/08/08 | 560,000 | 562,000 | 557,000 | 558,000 | 269 |
| 2014/08/07 | 564,000 | 564,000 | 559,000 | 560,000 | 230 |
| 2014/08/06 | 566,000 | 568,000 | 561,000 | 562,000 | 336 |
| 2014/08/05 | 561,000 | 567,000 | 561,000 | 567,000 | 221 |
| 2014/08/04 | 564,000 | 570,000 | 557,000 | 561,000 | 329 |
| 2014/08/01 | 563,000 | 570,000 | 555,000 | 562,000 | 392 |
| 2014/07/31 | 568,000 | 575,000 | 557,000 | 563,000 | 746 |
| 2014/07/30 | 568,000 | 570,000 | 567,000 | 567,000 | 184 |
| 2014/07/29 | 565,000 | 570,000 | 565,000 | 566,000 | 182 |
| 2014/07/28 | 564,000 | 568,000 | 564,000 | 566,000 | 129 |
| 2014/07/25 | 569,000 | 569,000 | 564,000 | 566,000 | 166 |
| 2014/07/24 | 567,000 | 570,000 | 565,000 | 568,000 | 202 |
| 2014/07/23 | 569,000 | 570,000 | 568,000 | 568,000 | 151 |
| 2014/07/22 | 568,000 | 570,000 | 566,000 | 570,000 | 119 |
| 2014/07/18 | 562,000 | 573,000 | 562,000 | 568,000 | 383 |
| 2014/07/17 | 568,000 | 569,000 | 563,000 | 564,000 | 245 |
| 2014/07/16 | 566,000 | 570,000 | 565,000 | 570,000 | 358 |
| 2014/07/15 | 567,000 | 568,000 | 565,000 | 568,000 | 192 |
| 2014/07/14 | 564,000 | 567,000 | 563,000 | 566,000 | 286 |
| 2014/07/11 | 564,000 | 566,000 | 560,000 | 564,000 | 569 |
| 2014/07/10 | 563,000 | 564,000 | 560,000 | 564,000 | 388 |
| 2014/07/09 | 561,000 | 564,000 | 557,000 | 564,000 | 395 |
| 2014/07/08 | 559,000 | 564,000 | 557,000 | 564,000 | 737 |
| 2014/07/07 | 555,000 | 558,000 | 554,000 | 556,000 | 245 |
| 2014/07/04 | 554,000 | 556,000 | 554,000 | 554,000 | 173 |
| 2014/07/03 | 556,000 | 556,000 | 552,000 | 553,000 | 134 |
| 2014/07/02 | 557,000 | 557,000 | 553,000 | 553,000 | 162 |
| 2014/07/01 | 557,000 | 558,000 | 553,000 | 553,000 | 302 |
| 2014/06/30 | 553,000 | 557,000 | 553,000 | 554,000 | 166 |
| 2014/06/27 | 554,000 | 557,000 | 553,000 | 554,000 | 340 |
| 2014/06/26 | 553,000 | 555,000 | 550,000 | 550,000 | 156 |
| 2014/06/25 | 552,000 | 555,000 | 552,000 | 552,000 | 207 |
| 2014/06/24 | 555,000 | 555,000 | 551,000 | 552,000 | 314 |
| 2014/06/23 | 558,000 | 560,000 | 554,000 | 555,000 | 320 |
| 2014/06/20 | 554,000 | 558,000 | 553,000 | 558,000 | 611 |
| 2014/06/19 | 552,000 | 554,000 | 549,000 | 553,000 | 515 |
| 2014/06/18 | 547,000 | 553,000 | 545,000 | 548,000 | 464 |
| 2014/06/17 | 546,000 | 548,000 | 545,000 | 547,000 | 270 |
| 2014/06/16 | 544,000 | 547,000 | 544,000 | 544,000 | 278 |
| 2014/06/13 | 542,000 | 545,000 | 541,000 | 542,000 | 373 |
| 2014/06/12 | 545,000 | 545,000 | 542,000 | 542,000 | 281 |
| 2014/06/11 | 541,000 | 545,000 | 541,000 | 545,000 | 267 |
| 2014/06/10 | 548,000 | 549,000 | 541,000 | 541,000 | 370 |
| 2014/06/09 | 545,000 | 548,000 | 543,000 | 546,000 | 394 |
| 2014/06/06 | 543,000 | 546,000 | 541,000 | 542,000 | 630 |
| 2014/06/05 | 544,000 | 545,000 | 538,000 | 541,000 | 684 |
| 2014/06/04 | 545,000 | 546,000 | 540,000 | 540,000 | 612 |
| 2014/06/03 | 544,000 | 548,000 | 543,000 | 546,000 | 2,332 |
| 2014/06/02 | 549,000 | 553,000 | 541,000 | 541,000 | 1,267 |
| 2014/05/30 | 548,000 | 550,000 | 544,000 | 550,000 | 545 |
| 2014/05/29 | 545,000 | 547,000 | 543,000 | 546,000 | 705 |
| 2014/05/28 | 546,000 | 554,000 | 546,000 | 549,000 | 1,079 |
| 2014/05/27 | 558,000 | 566,000 | 557,000 | 562,000 | 1,142 |
| 2014/05/26 | 554,000 | 559,000 | 554,000 | 558,000 | 693 |
| 2014/05/23 | 550,000 | 553,000 | 549,000 | 551,000 | 619 |
| 2014/05/22 | 555,000 | 556,000 | 549,000 | 551,000 | 1,243 |
| 2014/05/21 | 556,000 | 559,000 | 555,000 | 558,000 | 546 |
| 2014/05/20 | 555,000 | 559,000 | 555,000 | 555,000 | 427 |
| 2014/05/19 | 556,000 | 559,000 | 556,000 | 559,000 | 462 |
| 2014/05/16 | 556,000 | 558,000 | 554,000 | 558,000 | 389 |
| 2014/05/15 | 555,000 | 559,000 | 554,000 | 556,000 | 486 |
| 2014/05/14 | 553,000 | 556,000 | 550,000 | 555,000 | 420 |
| 2014/05/13 | 547,000 | 554,000 | 546,000 | 551,000 | 1,081 |
| 2014/05/12 | 557,000 | 559,000 | 552,000 | 555,000 | 325 |
| 2014/05/09 | 553,000 | 557,000 | 552,000 | 557,000 | 491 |
| 2014/05/08 | 552,000 | 553,000 | 549,000 | 552,000 | 332 |
| 2014/05/07 | 551,000 | 554,000 | 549,000 | 551,000 | 299 |
| 2014/05/02 | 553,000 | 554,000 | 550,000 | 550,000 | 406 |
| 2014/05/01 | 548,000 | 553,000 | 548,000 | 553,000 | 275 |
| 2014/04/30 | 547,000 | 550,000 | 546,000 | 549,000 | 378 |
| 2014/04/28 | 544,000 | 549,000 | 544,000 | 547,000 | 351 |
| 2014/04/25 | 536,000 | 546,000 | 535,000 | 546,000 | 598 |
| 2014/04/24 | 536,000 | 540,000 | 536,000 | 540,000 | 236 |
| 2014/04/23 | 538,000 | 540,000 | 535,000 | 539,000 | 286 |
| 2014/04/22 | 537,000 | 539,000 | 534,000 | 539,000 | 263 |
| 2014/04/21 | 535,000 | 537,000 | 532,000 | 534,000 | 155 |
| 2014/04/18 | 531,000 | 538,000 | 531,000 | 536,000 | 276 |
| 2014/04/17 | 529,000 | 531,000 | 528,000 | 529,000 | 233 |
| 2014/04/16 | 525,000 | 530,000 | 524,000 | 527,000 | 152 |
| 2014/04/15 | 527,000 | 529,000 | 524,000 | 524,000 | 173 |
| 2014/04/14 | 521,000 | 528,000 | 521,000 | 528,000 | 199 |
| 2014/04/11 | 520,000 | 525,000 | 520,000 | 522,000 | 230 |
| 2014/04/10 | 526,000 | 528,000 | 522,000 | 522,000 | 250 |
| 2014/04/09 | 526,000 | 531,000 | 521,000 | 522,000 | 361 |
| 2014/04/08 | 530,000 | 532,000 | 527,000 | 529,000 | 317 |
| 2014/04/07 | 533,000 | 536,000 | 531,000 | 532,000 | 206 |
| 2014/04/04 | 532,000 | 536,000 | 528,000 | 528,000 | 288 |
| 2014/04/03 | 534,000 | 536,000 | 532,000 | 533,000 | 207 |
| 2014/04/02 | 532,000 | 534,000 | 530,000 | 534,000 | 273 |
| 2014/04/01 | 527,000 | 531,000 | 524,000 | 529,000 | 244 |
| 2014/03/31 | 527,000 | 529,000 | 522,000 | 522,000 | 314 |
| 2014/03/28 | 531,000 | 533,000 | 525,000 | 527,000 | 336 |
| 2014/03/27 | 522,000 | 534,000 | 522,000 | 532,000 | 546 |
| 2014/03/26 | 520,000 | 522,000 | 516,000 | 517,000 | 334 |
| 2014/03/25 | 521,000 | 523,000 | 514,000 | 516,000 | 240 |
| 2014/03/24 | 515,000 | 520,000 | 514,000 | 518,000 | 187 |
| 2014/03/20 | 516,000 | 517,000 | 512,000 | 512,000 | 362 |
| 2014/03/19 | 518,000 | 521,000 | 515,000 | 515,000 | 274 |
| 2014/03/18 | 524,000 | 525,000 | 517,000 | 518,000 | 374 |
| 2014/03/17 | 520,000 | 526,000 | 519,000 | 520,000 | 259 |
| 2014/03/14 | 524,000 | 526,000 | 518,000 | 519,000 | 356 |
| 2014/03/13 | 530,000 | 531,000 | 522,000 | 527,000 | 357 |
| 2014/03/12 | 528,000 | 534,000 | 528,000 | 528,000 | 134 |
| 2014/03/11 | 532,000 | 535,000 | 527,000 | 530,000 | 387 |
| 2014/03/10 | 533,000 | 536,000 | 530,000 | 535,000 | 279 |
| 2014/03/07 | 537,000 | 537,000 | 528,000 | 534,000 | 393 |
| 2014/03/06 | 535,000 | 540,000 | 533,000 | 537,000 | 189 |
| 2014/03/05 | 533,000 | 538,000 | 533,000 | 538,000 | 127 |
| 2014/03/04 | 537,000 | 539,000 | 532,000 | 533,000 | 207 |
| 2014/03/03 | 536,000 | 536,000 | 530,000 | 533,000 | 201 |
| 2014/02/28 | 536,000 | 538,000 | 534,000 | 534,000 | 114 |
| 2014/02/27 | 536,000 | 539,000 | 532,000 | 539,000 | 146 |
| 2014/02/26 | 535,000 | 537,000 | 531,000 | 536,000 | 161 |
| 2014/02/25 | 532,000 | 536,000 | 530,000 | 534,000 | 174 |
| 2014/02/24 | 535,000 | 535,000 | 526,000 | 531,000 | 286 |
| 2014/02/21 | 534,000 | 535,000 | 529,000 | 535,000 | 167 |
| 2014/02/20 | 531,000 | 534,000 | 527,000 | 531,000 | 149 |
| 2014/02/19 | 533,000 | 536,000 | 531,000 | 532,000 | 221 |
| 2014/02/18 | 531,000 | 533,000 | 530,000 | 530,000 | 120 |
| 2014/02/17 | 529,000 | 532,000 | 527,000 | 530,000 | 69 |
| 2014/02/14 | 528,000 | 531,000 | 525,000 | 526,000 | 163 |
| 2014/02/13 | 529,000 | 532,000 | 528,000 | 529,000 | 177 |
| 2014/02/12 | 528,000 | 534,000 | 526,000 | 526,000 | 173 |
| 2014/02/10 | 528,000 | 530,000 | 525,000 | 526,000 | 169 |
| 2014/02/07 | 526,000 | 529,000 | 522,000 | 525,000 | 199 |
| 2014/02/06 | 518,000 | 528,000 | 517,000 | 528,000 | 211 |
| 2014/02/05 | 523,000 | 525,000 | 518,000 | 518,000 | 367 |
| 2014/02/04 | 532,000 | 533,000 | 517,000 | 517,000 | 658 |
| 2014/02/03 | 549,000 | 550,000 | 541,000 | 541,000 | 235 |
| 2014/01/31 | 548,000 | 550,000 | 544,000 | 550,000 | 241 |
| 2014/01/30 | 545,000 | 549,000 | 543,000 | 546,000 | 235 |
| 2014/01/29 | 542,000 | 550,000 | 538,000 | 550,000 | 297 |
| 2014/01/28 | 533,000 | 541,000 | 533,000 | 541,000 | 323 |
| 2014/01/27 | 532,000 | 539,000 | 532,000 | 539,000 | 420 |
| 2014/01/24 | 540,000 | 543,000 | 538,000 | 542,000 | 534 |
| 2014/01/23 | 552,000 | 553,000 | 543,000 | 548,000 | 383 |
| 2014/01/22 | 556,000 | 557,000 | 551,000 | 556,000 | 208 |
| 2014/01/21 | 555,000 | 559,000 | 554,000 | 556,000 | 225 |
| 2014/01/20 | 554,000 | 557,000 | 553,000 | 555,000 | 125 |
| 2014/01/17 | 552,000 | 557,000 | 551,000 | 557,000 | 461 |
| 2014/01/16 | 546,000 | 551,000 | 545,000 | 550,000 | 345 |
| 2014/01/15 | 544,000 | 547,000 | 544,000 | 546,000 | 233 |
| 2014/01/14 | 546,000 | 546,000 | 540,000 | 544,000 | 287 |
| 2014/01/10 | 544,000 | 549,000 | 543,000 | 549,000 | 244 |
| 2014/01/09 | 543,000 | 543,000 | 538,000 | 543,000 | 194 |
| 2014/01/08 | 544,000 | 546,000 | 541,000 | 543,000 | 313 |
| 2014/01/07 | 548,000 | 549,000 | 543,000 | 547,000 | 217 |
| 2014/01/06 | 549,000 | 549,000 | 540,000 | 547,000 | 348 |