森ヒルズリート投資法人(3234)の株価時系列情報
森ヒルズリート投資法人(3234)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 137,200 | 138,500 | 137,000 | 138,100 | 3,490 |
| 2018/12/27 | 136,900 | 137,500 | 136,200 | 136,500 | 6,480 |
| 2018/12/26 | 135,700 | 136,700 | 134,600 | 136,500 | 5,248 |
| 2018/12/25 | 134,000 | 135,800 | 132,600 | 135,400 | 5,589 |
| 2018/12/21 | 137,600 | 137,800 | 135,900 | 135,900 | 6,249 |
| 2018/12/20 | 137,800 | 138,400 | 137,700 | 137,700 | 4,570 |
| 2018/12/19 | 138,900 | 138,900 | 137,900 | 138,200 | 4,424 |
| 2018/12/18 | 139,500 | 139,700 | 137,800 | 138,500 | 5,233 |
| 2018/12/17 | 139,800 | 140,400 | 139,400 | 139,900 | 2,211 |
| 2018/12/14 | 139,000 | 140,300 | 139,000 | 139,800 | 7,001 |
| 2018/12/13 | 140,100 | 140,300 | 139,400 | 140,000 | 2,271 |
| 2018/12/12 | 140,600 | 141,100 | 139,400 | 140,100 | 3,707 |
| 2018/12/11 | 140,800 | 141,300 | 139,800 | 140,000 | 3,083 |
| 2018/12/10 | 142,800 | 143,200 | 140,500 | 140,700 | 4,093 |
| 2018/12/07 | 142,400 | 142,800 | 141,900 | 142,800 | 4,945 |
| 2018/12/06 | 141,500 | 142,200 | 141,000 | 142,200 | 4,732 |
| 2018/12/05 | 140,600 | 142,000 | 140,300 | 142,000 | 4,918 |
| 2018/12/04 | 140,100 | 140,800 | 139,900 | 140,600 | 2,663 |
| 2018/12/03 | 140,900 | 141,200 | 139,600 | 140,100 | 3,754 |
| 2018/11/30 | 141,100 | 141,500 | 140,000 | 140,600 | 5,837 |
| 2018/11/29 | 140,300 | 141,500 | 139,500 | 141,100 | 6,865 |
| 2018/11/28 | 139,500 | 140,900 | 139,100 | 140,900 | 4,565 |
| 2018/11/27 | 139,000 | 139,800 | 138,200 | 139,600 | 4,318 |
| 2018/11/26 | 138,300 | 139,300 | 138,100 | 138,700 | 3,228 |
| 2018/11/22 | 138,000 | 138,500 | 137,400 | 138,300 | 3,989 |
| 2018/11/21 | 137,200 | 138,000 | 136,200 | 137,800 | 4,320 |
| 2018/11/20 | 137,700 | 137,900 | 137,100 | 137,500 | 2,219 |
| 2018/11/19 | 138,000 | 138,700 | 137,400 | 137,800 | 3,444 |
| 2018/11/16 | 138,200 | 139,100 | 137,600 | 138,300 | 4,228 |
| 2018/11/15 | 137,700 | 138,300 | 137,100 | 138,200 | 4,053 |
| 2018/11/14 | 137,900 | 138,600 | 137,500 | 137,700 | 3,738 |
| 2018/11/13 | 139,100 | 139,100 | 137,300 | 137,500 | 2,782 |
| 2018/11/12 | 137,600 | 139,300 | 137,400 | 139,300 | 5,457 |
| 2018/11/09 | 139,000 | 139,100 | 136,800 | 137,000 | 4,440 |
| 2018/11/08 | 139,200 | 139,700 | 138,700 | 139,200 | 3,086 |
| 2018/11/07 | 137,900 | 139,200 | 137,500 | 138,800 | 4,069 |
| 2018/11/06 | 138,400 | 138,500 | 136,800 | 137,800 | 5,417 |
| 2018/11/05 | 138,400 | 139,200 | 138,100 | 138,400 | 7,827 |
| 2018/11/02 | 139,800 | 139,900 | 139,100 | 139,500 | 4,453 |
| 2018/11/01 | 139,500 | 140,600 | 139,300 | 139,800 | 4,363 |
| 2018/10/31 | 140,900 | 140,900 | 139,600 | 139,600 | 3,804 |
| 2018/10/30 | 140,000 | 141,000 | 139,200 | 140,400 | 3,490 |
| 2018/10/29 | 139,500 | 140,800 | 139,400 | 139,700 | 2,081 |
| 2018/10/26 | 139,900 | 140,200 | 138,800 | 139,800 | 2,483 |
| 2018/10/25 | 139,300 | 140,300 | 138,700 | 139,100 | 3,302 |
| 2018/10/24 | 139,500 | 139,900 | 139,000 | 139,300 | 2,088 |
| 2018/10/23 | 140,400 | 140,600 | 139,100 | 139,100 | 3,390 |
| 2018/10/22 | 140,500 | 141,500 | 140,300 | 140,300 | 1,763 |
| 2018/10/19 | 141,300 | 141,600 | 140,300 | 140,600 | 2,889 |
| 2018/10/18 | 141,300 | 142,400 | 140,600 | 141,600 | 3,978 |
| 2018/10/17 | 141,300 | 142,200 | 140,100 | 141,900 | 4,747 |
| 2018/10/16 | 140,100 | 142,000 | 139,900 | 140,800 | 3,018 |
| 2018/10/15 | 140,400 | 140,900 | 139,400 | 139,500 | 4,172 |
| 2018/10/12 | 141,700 | 143,000 | 139,900 | 140,000 | 5,430 |
| 2018/10/11 | 141,800 | 143,000 | 141,200 | 142,200 | 4,873 |
| 2018/10/10 | 143,800 | 143,900 | 141,800 | 143,900 | 5,939 |
| 2018/10/09 | 141,500 | 143,900 | 141,000 | 142,600 | 5,125 |
| 2018/10/05 | 142,100 | 142,300 | 140,800 | 140,800 | 3,558 |
| 2018/10/04 | 143,300 | 143,600 | 142,200 | 142,500 | 2,674 |
| 2018/10/03 | 143,300 | 143,800 | 142,800 | 142,800 | 2,211 |
| 2018/10/02 | 142,900 | 144,400 | 142,900 | 143,500 | 2,977 |
| 2018/10/01 | 144,100 | 144,600 | 143,100 | 143,100 | 1,994 |
| 2018/09/28 | 144,200 | 144,900 | 143,000 | 144,400 | 4,374 |
| 2018/09/27 | 142,300 | 144,400 | 142,300 | 144,400 | 3,415 |
| 2018/09/26 | 142,200 | 143,500 | 142,200 | 143,300 | 3,093 |
| 2018/09/25 | 140,600 | 142,400 | 140,600 | 142,400 | 4,297 |
| 2018/09/21 | 141,600 | 142,000 | 140,400 | 140,800 | 7,350 |
| 2018/09/20 | 143,100 | 143,800 | 142,300 | 142,300 | 3,357 |
| 2018/09/19 | 144,300 | 144,700 | 142,300 | 142,700 | 3,946 |
| 2018/09/18 | 142,700 | 144,500 | 142,300 | 144,300 | 3,759 |
| 2018/09/14 | 144,500 | 145,000 | 142,300 | 143,000 | 3,247 |
| 2018/09/13 | 143,000 | 143,400 | 142,000 | 142,200 | 2,317 |
| 2018/09/12 | 143,000 | 143,300 | 142,400 | 143,100 | 3,336 |
| 2018/09/11 | 142,300 | 143,800 | 142,300 | 143,100 | 3,967 |
| 2018/09/10 | 142,300 | 143,200 | 141,900 | 141,900 | 2,500 |
| 2018/09/07 | 143,100 | 144,600 | 142,200 | 142,300 | 4,604 |
| 2018/09/06 | 141,600 | 143,400 | 141,500 | 143,400 | 4,359 |
| 2018/09/05 | 141,300 | 142,000 | 140,800 | 141,400 | 3,779 |
| 2018/09/04 | 140,200 | 141,700 | 140,200 | 141,300 | 2,710 |
| 2018/09/03 | 140,400 | 141,500 | 140,100 | 140,500 | 3,062 |
| 2018/08/31 | 139,900 | 140,700 | 139,800 | 140,700 | 3,639 |
| 2018/08/30 | 140,600 | 141,000 | 139,700 | 140,500 | 3,461 |
| 2018/08/29 | 140,800 | 141,100 | 140,100 | 140,700 | 4,052 |
| 2018/08/28 | 140,700 | 141,100 | 140,000 | 141,000 | 4,358 |
| 2018/08/27 | 140,500 | 141,200 | 140,100 | 140,100 | 3,851 |
| 2018/08/24 | 141,100 | 141,800 | 139,800 | 141,500 | 4,571 |
| 2018/08/23 | 142,300 | 142,300 | 141,000 | 141,700 | 4,457 |
| 2018/08/22 | 142,900 | 142,900 | 142,100 | 142,600 | 4,453 |
| 2018/08/21 | 142,300 | 143,000 | 141,400 | 142,000 | 3,113 |
| 2018/08/20 | 142,400 | 142,900 | 142,000 | 142,800 | 3,525 |
| 2018/08/17 | 143,000 | 143,400 | 142,200 | 142,700 | 4,892 |
| 2018/08/16 | 141,900 | 143,000 | 141,600 | 142,700 | 4,936 |
| 2018/08/15 | 141,700 | 143,100 | 141,500 | 142,700 | 6,635 |
| 2018/08/14 | 140,600 | 141,500 | 140,000 | 141,100 | 5,542 |
| 2018/08/13 | 140,900 | 140,900 | 139,900 | 140,200 | 4,330 |
| 2018/08/10 | 141,100 | 141,600 | 140,700 | 140,700 | 3,915 |
| 2018/08/09 | 141,100 | 141,700 | 140,400 | 141,000 | 6,367 |
| 2018/08/08 | 142,300 | 143,000 | 141,000 | 141,800 | 6,577 |
| 2018/08/07 | 142,800 | 143,700 | 142,000 | 142,500 | 5,760 |
| 2018/08/06 | 143,600 | 144,300 | 142,800 | 143,200 | 4,664 |
| 2018/08/03 | 142,800 | 144,100 | 142,500 | 143,700 | 12,108 |
| 2018/08/02 | 139,000 | 143,300 | 138,900 | 142,800 | 38,933 |
| 2018/08/01 | 138,400 | 140,900 | 138,300 | 140,900 | 26,354 |
| 2018/07/31 | 137,900 | 138,500 | 137,100 | 138,100 | 10,330 |
| 2018/07/30 | 138,100 | 139,200 | 137,900 | 137,900 | 10,420 |
| 2018/07/27 | 139,800 | 140,300 | 139,300 | 139,400 | 10,343 |
| 2018/07/26 | 141,800 | 143,000 | 141,600 | 142,300 | 10,789 |
| 2018/07/25 | 141,000 | 143,300 | 141,000 | 142,000 | 20,128 |
| 2018/07/24 | 141,500 | 141,900 | 140,100 | 141,000 | 11,314 |
| 2018/07/23 | 141,800 | 142,400 | 141,000 | 142,000 | 6,528 |
| 2018/07/20 | 142,800 | 143,100 | 141,800 | 142,900 | 2,457 |
| 2018/07/19 | 143,400 | 143,500 | 142,600 | 142,700 | 2,911 |
| 2018/07/18 | 143,400 | 143,800 | 142,600 | 143,400 | 4,183 |
| 2018/07/17 | 141,500 | 143,300 | 140,600 | 143,300 | 7,773 |
| 2018/07/13 | 139,900 | 142,300 | 139,900 | 141,400 | 7,304 |
| 2018/07/12 | 142,200 | 142,700 | 141,600 | 141,800 | 2,030 |
| 2018/07/11 | 142,900 | 143,100 | 141,800 | 142,500 | 3,067 |
| 2018/07/10 | 143,300 | 143,700 | 142,900 | 143,300 | 3,190 |
| 2018/07/09 | 143,800 | 143,800 | 142,700 | 142,900 | 2,617 |
| 2018/07/06 | 142,500 | 143,600 | 141,700 | 142,700 | 2,815 |
| 2018/07/05 | 142,000 | 142,700 | 141,400 | 142,000 | 3,106 |
| 2018/07/04 | 142,700 | 143,000 | 141,800 | 142,000 | 3,052 |
| 2018/07/03 | 143,000 | 143,600 | 142,200 | 143,200 | 2,612 |
| 2018/07/02 | 142,300 | 144,700 | 141,800 | 142,100 | 4,469 |
| 2018/06/29 | 142,400 | 143,400 | 141,600 | 142,100 | 5,573 |
| 2018/06/28 | 143,400 | 143,500 | 141,600 | 141,600 | 3,912 |
| 2018/06/27 | 145,400 | 146,100 | 143,800 | 144,400 | 4,602 |
| 2018/06/26 | 142,100 | 145,600 | 142,100 | 145,600 | 8,177 |
| 2018/06/25 | 142,200 | 142,200 | 140,700 | 141,100 | 3,361 |
| 2018/06/22 | 141,400 | 142,800 | 141,200 | 142,200 | 2,701 |
| 2018/06/21 | 140,900 | 141,700 | 140,600 | 141,200 | 3,166 |
| 2018/06/20 | 140,600 | 140,800 | 139,900 | 140,400 | 3,320 |
| 2018/06/19 | 139,100 | 140,900 | 138,800 | 140,800 | 3,492 |
| 2018/06/18 | 140,900 | 141,100 | 139,400 | 139,500 | 3,413 |
| 2018/06/15 | 139,400 | 140,900 | 138,600 | 140,100 | 4,517 |
| 2018/06/14 | 139,100 | 139,900 | 138,500 | 139,000 | 2,157 |
| 2018/06/13 | 138,500 | 139,200 | 138,000 | 138,800 | 2,476 |
| 2018/06/12 | 138,300 | 139,700 | 138,100 | 139,400 | 2,012 |
| 2018/06/11 | 138,800 | 139,500 | 138,100 | 138,300 | 1,844 |
| 2018/06/08 | 138,300 | 139,400 | 137,700 | 138,400 | 2,781 |
| 2018/06/07 | 138,700 | 139,400 | 138,200 | 138,500 | 2,270 |
| 2018/06/06 | 138,500 | 139,700 | 138,500 | 138,500 | 2,347 |
| 2018/06/05 | 139,700 | 139,700 | 138,600 | 138,800 | 2,509 |
| 2018/06/04 | 138,700 | 139,600 | 138,400 | 139,500 | 3,346 |
| 2018/06/01 | 139,600 | 139,900 | 138,200 | 138,500 | 3,143 |
| 2018/05/31 | 140,000 | 141,200 | 139,300 | 140,000 | 3,774 |
| 2018/05/30 | 139,800 | 140,100 | 138,800 | 139,600 | 3,893 |
| 2018/05/29 | 140,700 | 140,900 | 139,400 | 139,900 | 4,026 |
| 2018/05/28 | 139,600 | 141,000 | 139,600 | 140,700 | 1,858 |
| 2018/05/25 | 139,100 | 140,100 | 137,900 | 139,600 | 4,186 |
| 2018/05/24 | 139,800 | 139,900 | 138,000 | 138,800 | 5,599 |
| 2018/05/23 | 140,600 | 140,700 | 138,500 | 139,500 | 7,629 |
| 2018/05/22 | 141,700 | 142,000 | 140,400 | 141,000 | 2,459 |
| 2018/05/21 | 142,000 | 142,400 | 141,000 | 141,700 | 2,720 |
| 2018/05/18 | 140,000 | 142,700 | 139,300 | 142,700 | 4,631 |
| 2018/05/17 | 139,300 | 140,200 | 138,900 | 140,100 | 3,075 |
| 2018/05/16 | 139,800 | 140,400 | 139,400 | 139,500 | 2,416 |
| 2018/05/15 | 139,800 | 141,000 | 139,600 | 139,700 | 3,533 |
| 2018/05/14 | 140,500 | 141,100 | 139,800 | 140,200 | 2,075 |
| 2018/05/11 | 140,200 | 141,400 | 139,800 | 139,800 | 2,745 |
| 2018/05/10 | 139,300 | 140,700 | 137,700 | 140,100 | 4,832 |
| 2018/05/09 | 141,500 | 141,800 | 139,100 | 139,100 | 4,730 |
| 2018/05/08 | 140,000 | 141,700 | 140,000 | 141,300 | 2,969 |
| 2018/05/07 | 140,000 | 141,300 | 139,200 | 140,400 | 3,826 |
| 2018/05/02 | 140,400 | 141,000 | 139,100 | 139,100 | 3,993 |
| 2018/05/01 | 139,500 | 142,200 | 139,500 | 141,000 | 2,921 |
| 2018/04/27 | 139,800 | 140,600 | 139,000 | 140,500 | 3,116 |
| 2018/04/26 | 138,600 | 139,300 | 137,900 | 139,300 | 3,150 |
| 2018/04/25 | 140,100 | 140,100 | 138,300 | 138,600 | 2,359 |
| 2018/04/24 | 139,600 | 140,200 | 139,000 | 139,900 | 2,754 |
| 2018/04/23 | 138,500 | 139,700 | 138,100 | 139,700 | 2,273 |
| 2018/04/20 | 137,800 | 138,500 | 137,500 | 137,500 | 1,981 |
| 2018/04/19 | 136,900 | 138,600 | 136,400 | 138,000 | 3,753 |
| 2018/04/18 | 135,800 | 136,800 | 135,500 | 136,800 | 3,261 |
| 2018/04/17 | 135,600 | 136,600 | 135,500 | 136,100 | 2,754 |
| 2018/04/16 | 136,400 | 136,500 | 135,200 | 135,800 | 3,399 |
| 2018/04/13 | 135,900 | 137,800 | 135,900 | 136,300 | 3,941 |
| 2018/04/12 | 135,500 | 136,600 | 134,700 | 136,600 | 3,176 |
| 2018/04/11 | 136,400 | 136,400 | 134,700 | 135,400 | 3,738 |
| 2018/04/10 | 136,400 | 137,400 | 136,200 | 136,200 | 6,501 |
| 2018/04/09 | 135,800 | 137,100 | 135,600 | 136,600 | 3,005 |
| 2018/04/06 | 135,500 | 136,400 | 135,200 | 135,500 | 2,456 |
| 2018/04/05 | 135,200 | 137,000 | 135,000 | 136,200 | 2,813 |
| 2018/04/04 | 134,900 | 137,100 | 134,900 | 135,900 | 4,189 |
| 2018/04/03 | 135,000 | 136,200 | 133,700 | 134,200 | 3,732 |
| 2018/04/02 | 135,900 | 136,800 | 135,000 | 135,000 | 2,063 |
| 2018/03/30 | 135,300 | 136,200 | 134,400 | 135,600 | 2,937 |
| 2018/03/29 | 134,300 | 135,500 | 134,100 | 134,600 | 3,224 |
| 2018/03/28 | 133,500 | 135,000 | 132,700 | 134,300 | 2,598 |
| 2018/03/27 | 134,200 | 135,300 | 133,400 | 133,700 | 2,525 |
| 2018/03/26 | 133,100 | 134,400 | 133,100 | 133,600 | 2,487 |
| 2018/03/23 | 134,600 | 135,000 | 133,200 | 133,600 | 3,570 |
| 2018/03/22 | 134,300 | 135,300 | 133,800 | 134,600 | 2,809 |
| 2018/03/20 | 134,200 | 135,300 | 133,900 | 135,100 | 2,090 |
| 2018/03/19 | 136,600 | 136,600 | 134,100 | 134,700 | 2,135 |
| 2018/03/16 | 135,100 | 136,300 | 134,800 | 135,600 | 3,200 |
| 2018/03/15 | 133,900 | 135,300 | 133,600 | 135,200 | 3,852 |
| 2018/03/14 | 132,900 | 134,400 | 132,900 | 133,800 | 1,915 |
| 2018/03/13 | 133,700 | 134,300 | 132,800 | 132,900 | 2,340 |
| 2018/03/12 | 134,500 | 134,500 | 132,700 | 132,800 | 2,378 |
| 2018/03/09 | 135,300 | 135,300 | 132,900 | 133,000 | 4,652 |
| 2018/03/08 | 136,500 | 136,600 | 134,500 | 134,500 | 3,529 |
| 2018/03/07 | 136,200 | 137,100 | 135,300 | 136,700 | 2,552 |
| 2018/03/06 | 135,400 | 136,700 | 134,500 | 136,300 | 2,610 |
| 2018/03/05 | 134,900 | 135,500 | 134,200 | 134,900 | 2,836 |
| 2018/03/02 | 134,400 | 136,600 | 134,400 | 135,400 | 3,666 |
| 2018/03/01 | 140,000 | 140,500 | 135,300 | 135,300 | 4,277 |
| 2018/02/28 | 139,400 | 139,900 | 137,600 | 138,900 | 4,641 |
| 2018/02/27 | 139,200 | 140,600 | 139,100 | 140,100 | 4,227 |
| 2018/02/26 | 138,000 | 139,800 | 137,600 | 139,100 | 3,551 |
| 2018/02/23 | 137,600 | 138,400 | 136,100 | 138,000 | 3,298 |
| 2018/02/22 | 137,800 | 138,300 | 136,200 | 136,200 | 2,131 |
| 2018/02/21 | 138,600 | 139,300 | 137,000 | 137,500 | 2,220 |
| 2018/02/20 | 136,400 | 138,600 | 136,400 | 137,500 | 2,687 |
| 2018/02/19 | 135,200 | 135,900 | 134,400 | 135,800 | 2,339 |
| 2018/02/16 | 134,900 | 135,500 | 133,900 | 135,000 | 5,604 |
| 2018/02/15 | 134,100 | 135,000 | 132,800 | 134,400 | 4,907 |
| 2018/02/14 | 134,900 | 136,400 | 134,200 | 134,400 | 5,011 |
| 2018/02/13 | 138,000 | 139,300 | 136,700 | 136,700 | 6,482 |
| 2018/02/09 | 133,400 | 137,600 | 132,800 | 135,300 | 9,266 |
| 2018/02/08 | 136,800 | 140,200 | 136,700 | 139,300 | 7,069 |
| 2018/02/07 | 134,500 | 138,200 | 134,500 | 136,700 | 7,519 |
| 2018/02/06 | 133,600 | 135,600 | 132,800 | 134,500 | 13,717 |
| 2018/02/05 | 135,200 | 136,900 | 134,100 | 136,000 | 4,099 |
| 2018/02/02 | 137,600 | 138,000 | 137,100 | 137,300 | 1,868 |
| 2018/02/01 | 137,900 | 138,300 | 136,900 | 138,000 | 4,700 |
| 2018/01/31 | 137,000 | 137,100 | 135,900 | 137,100 | 6,615 |
| 2018/01/30 | 138,100 | 138,100 | 136,100 | 136,600 | 3,806 |
| 2018/01/29 | 139,400 | 139,400 | 136,900 | 137,700 | 5,457 |
| 2018/01/26 | 142,300 | 143,000 | 141,800 | 142,300 | 3,906 |
| 2018/01/25 | 144,000 | 144,900 | 142,300 | 142,700 | 4,278 |
| 2018/01/24 | 142,000 | 143,600 | 141,900 | 143,600 | 3,610 |
| 2018/01/23 | 142,300 | 142,500 | 141,300 | 142,200 | 3,089 |
| 2018/01/22 | 141,500 | 141,900 | 141,000 | 141,900 | 2,090 |
| 2018/01/19 | 142,000 | 142,500 | 140,600 | 141,800 | 4,244 |
| 2018/01/18 | 140,900 | 142,600 | 139,900 | 142,600 | 7,438 |
| 2018/01/17 | 139,000 | 140,800 | 138,600 | 139,900 | 5,521 |
| 2018/01/16 | 140,800 | 140,800 | 138,600 | 139,700 | 3,349 |
| 2018/01/15 | 138,800 | 141,200 | 138,300 | 140,500 | 5,362 |
| 2018/01/12 | 139,300 | 139,500 | 138,200 | 139,000 | 3,748 |
| 2018/01/11 | 139,500 | 139,800 | 138,700 | 139,600 | 3,172 |
| 2018/01/10 | 138,500 | 139,900 | 137,800 | 139,500 | 4,231 |
| 2018/01/09 | 137,100 | 139,300 | 137,100 | 139,000 | 4,510 |
| 2018/01/05 | 136,000 | 136,900 | 135,900 | 136,900 | 1,405 |
| 2018/01/04 | 136,400 | 136,400 | 135,000 | 136,300 | 2,791 |