森トラスト・ホテルリート投資法人(3478)の株価時系列情報
森トラスト・ホテルリート投資法人(3478)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 | 126,100 | 128,900 | 126,100 | 127,800 | 516 |
| 2018/12/27 | 126,700 | 129,800 | 126,600 | 128,100 | 955 |
| 2018/12/26 | 121,800 | 125,400 | 121,800 | 125,400 | 937 |
| 2018/12/25 | 119,300 | 122,900 | 116,300 | 121,500 | 2,604 |
| 2018/12/21 | 126,500 | 127,500 | 121,600 | 121,800 | 1,947 |
| 2018/12/20 | 129,200 | 129,700 | 126,900 | 126,900 | 1,189 |
| 2018/12/19 | 129,000 | 130,800 | 128,900 | 129,200 | 825 |
| 2018/12/18 | 131,000 | 131,100 | 128,800 | 129,000 | 900 |
| 2018/12/17 | 130,200 | 132,400 | 130,000 | 131,000 | 633 |
| 2018/12/14 | 130,300 | 130,800 | 129,700 | 130,200 | 1,068 |
| 2018/12/13 | 129,700 | 130,500 | 129,600 | 129,800 | 749 |
| 2018/12/12 | 128,800 | 131,000 | 128,800 | 129,800 | 801 |
| 2018/12/11 | 132,000 | 132,200 | 128,600 | 128,900 | 1,714 |
| 2018/12/10 | 133,700 | 133,700 | 132,000 | 132,500 | 1,070 |
| 2018/12/07 | 132,000 | 133,000 | 132,000 | 133,000 | 812 |
| 2018/12/06 | 133,200 | 133,500 | 132,000 | 132,400 | 942 |
| 2018/12/05 | 133,300 | 133,800 | 133,100 | 133,100 | 567 |
| 2018/12/04 | 134,500 | 135,000 | 133,000 | 133,800 | 735 |
| 2018/12/03 | 134,200 | 135,100 | 133,900 | 134,500 | 715 |
| 2018/11/30 | 133,300 | 134,600 | 133,100 | 134,000 | 868 |
| 2018/11/29 | 135,500 | 135,900 | 133,200 | 133,300 | 1,021 |
| 2018/11/28 | 134,300 | 135,400 | 134,100 | 135,300 | 771 |
| 2018/11/27 | 135,400 | 135,500 | 133,500 | 134,300 | 925 |
| 2018/11/26 | 136,000 | 136,600 | 135,300 | 135,300 | 573 |
| 2018/11/22 | 136,600 | 136,900 | 135,700 | 136,100 | 807 |
| 2018/11/21 | 135,900 | 136,500 | 135,800 | 136,400 | 360 |
| 2018/11/20 | 136,000 | 137,000 | 135,800 | 136,400 | 314 |
| 2018/11/19 | 136,400 | 136,700 | 136,000 | 136,000 | 369 |
| 2018/11/16 | 136,100 | 136,900 | 136,000 | 136,400 | 472 |
| 2018/11/15 | 136,500 | 137,400 | 136,000 | 136,200 | 736 |
| 2018/11/14 | 138,600 | 138,600 | 135,900 | 136,500 | 1,143 |
| 2018/11/13 | 138,300 | 138,900 | 136,500 | 136,500 | 783 |
| 2018/11/12 | 138,100 | 139,700 | 136,900 | 139,700 | 639 |
| 2018/11/09 | 138,500 | 139,500 | 136,700 | 136,700 | 713 |
| 2018/11/08 | 138,500 | 139,900 | 138,100 | 138,600 | 572 |
| 2018/11/07 | 137,700 | 138,200 | 136,800 | 138,200 | 296 |
| 2018/11/06 | 137,100 | 137,800 | 136,500 | 137,200 | 335 |
| 2018/11/05 | 137,300 | 137,900 | 137,000 | 137,000 | 290 |
| 2018/11/02 | 138,400 | 139,000 | 136,800 | 137,200 | 323 |
| 2018/11/01 | 136,500 | 138,600 | 136,400 | 138,200 | 272 |
| 2018/10/31 | 136,200 | 137,500 | 136,200 | 136,300 | 475 |
| 2018/10/30 | 136,300 | 137,000 | 135,800 | 135,800 | 618 |
| 2018/10/29 | 136,800 | 138,100 | 136,200 | 136,200 | 331 |
| 2018/10/26 | 137,000 | 137,000 | 136,300 | 136,900 | 306 |
| 2018/10/25 | 137,100 | 137,300 | 136,500 | 136,500 | 454 |
| 2018/10/24 | 137,000 | 137,500 | 137,000 | 137,300 | 276 |
| 2018/10/23 | 137,800 | 137,800 | 137,100 | 137,200 | 200 |
| 2018/10/22 | 137,200 | 138,300 | 137,200 | 137,400 | 237 |
| 2018/10/19 | 137,400 | 137,800 | 136,800 | 137,000 | 536 |
| 2018/10/18 | 138,200 | 139,000 | 138,000 | 138,300 | 387 |
| 2018/10/17 | 138,000 | 139,300 | 137,800 | 139,100 | 257 |
| 2018/10/16 | 137,000 | 138,500 | 136,600 | 137,800 | 259 |
| 2018/10/15 | 138,900 | 138,900 | 136,000 | 136,000 | 820 |
| 2018/10/12 | 139,700 | 140,100 | 138,000 | 138,000 | 577 |
| 2018/10/11 | 139,200 | 139,300 | 138,000 | 138,700 | 718 |
| 2018/10/10 | 139,500 | 140,000 | 139,400 | 139,900 | 364 |
| 2018/10/09 | 139,900 | 140,900 | 139,600 | 139,700 | 348 |
| 2018/10/05 | 140,300 | 140,500 | 139,800 | 139,800 | 358 |
| 2018/10/04 | 140,200 | 140,700 | 140,000 | 140,600 | 495 |
| 2018/10/03 | 140,200 | 140,700 | 140,100 | 140,300 | 313 |
| 2018/10/02 | 140,200 | 141,200 | 140,000 | 140,300 | 450 |
| 2018/10/01 | 141,000 | 141,400 | 140,100 | 140,100 | 335 |
| 2018/09/28 | 141,100 | 141,500 | 140,200 | 140,900 | 585 |
| 2018/09/27 | 141,000 | 141,300 | 140,600 | 141,100 | 202 |
| 2018/09/26 | 141,500 | 141,700 | 140,200 | 141,500 | 303 |
| 2018/09/25 | 140,000 | 141,700 | 140,000 | 141,700 | 277 |
| 2018/09/21 | 140,100 | 140,900 | 139,600 | 140,900 | 473 |
| 2018/09/20 | 139,800 | 140,800 | 139,800 | 140,100 | 292 |
| 2018/09/19 | 139,800 | 140,500 | 139,700 | 139,700 | 360 |
| 2018/09/18 | 140,300 | 140,300 | 139,800 | 139,900 | 326 |
| 2018/09/14 | 140,000 | 141,600 | 139,900 | 140,000 | 613 |
| 2018/09/13 | 140,800 | 141,600 | 140,000 | 140,100 | 247 |
| 2018/09/12 | 141,800 | 141,800 | 140,200 | 140,900 | 251 |
| 2018/09/11 | 141,000 | 142,400 | 140,400 | 141,900 | 256 |
| 2018/09/10 | 140,000 | 141,100 | 140,000 | 140,800 | 217 |
| 2018/09/07 | 140,000 | 140,900 | 139,600 | 139,600 | 390 |
| 2018/09/06 | 140,600 | 141,100 | 139,100 | 140,000 | 844 |
| 2018/09/05 | 142,800 | 143,000 | 140,000 | 140,400 | 764 |
| 2018/09/04 | 144,400 | 144,800 | 143,000 | 143,300 | 591 |
| 2018/09/03 | 145,700 | 146,100 | 144,000 | 144,000 | 536 |
| 2018/08/31 | 145,200 | 146,200 | 144,300 | 146,100 | 486 |
| 2018/08/30 | 145,100 | 145,900 | 144,100 | 145,900 | 402 |
| 2018/08/29 | 144,100 | 145,600 | 144,000 | 145,000 | 752 |
| 2018/08/28 | 148,400 | 148,900 | 146,100 | 146,800 | 1,842 |
| 2018/08/27 | 147,700 | 148,300 | 147,200 | 148,100 | 286 |
| 2018/08/24 | 149,500 | 149,500 | 147,000 | 147,400 | 588 |
| 2018/08/23 | 146,600 | 149,300 | 145,800 | 149,200 | 677 |
| 2018/08/22 | 146,900 | 148,000 | 146,400 | 147,500 | 227 |
| 2018/08/21 | 146,800 | 147,000 | 146,100 | 146,900 | 250 |
| 2018/08/20 | 145,600 | 147,200 | 145,600 | 146,000 | 240 |
| 2018/08/17 | 146,500 | 147,200 | 145,500 | 145,500 | 484 |
| 2018/08/16 | 148,400 | 148,800 | 146,000 | 146,500 | 675 |
| 2018/08/15 | 148,600 | 149,400 | 148,100 | 148,100 | 358 |
| 2018/08/14 | 148,700 | 150,900 | 148,200 | 148,200 | 717 |
| 2018/08/13 | 148,600 | 150,300 | 148,300 | 148,600 | 391 |
| 2018/08/10 | 149,300 | 150,900 | 148,700 | 148,700 | 683 |
| 2018/08/09 | 150,300 | 150,600 | 149,300 | 149,300 | 842 |
| 2018/08/08 | 150,800 | 151,400 | 150,600 | 150,800 | 666 |
| 2018/08/07 | 150,400 | 151,400 | 150,400 | 151,000 | 320 |
| 2018/08/06 | 150,700 | 152,000 | 150,400 | 151,100 | 391 |
| 2018/08/03 | 151,800 | 152,100 | 150,800 | 150,900 | 283 |
| 2018/08/02 | 151,900 | 152,600 | 151,100 | 151,300 | 629 |
| 2018/08/01 | 154,400 | 154,800 | 152,500 | 152,700 | 690 |
| 2018/07/31 | 149,300 | 154,400 | 149,000 | 154,300 | 1,445 |
| 2018/07/30 | 151,600 | 152,800 | 149,300 | 151,500 | 3,886 |
| 2018/07/27 | 152,900 | 153,800 | 148,700 | 151,800 | 1,194 |
| 2018/07/26 | 152,000 | 152,800 | 150,900 | 152,800 | 884 |
| 2018/07/25 | 151,300 | 152,500 | 150,400 | 152,000 | 520 |
| 2018/07/24 | 148,500 | 151,700 | 148,500 | 151,300 | 628 |
| 2018/07/23 | 151,000 | 151,000 | 148,500 | 148,500 | 610 |
| 2018/07/20 | 150,500 | 151,400 | 149,600 | 151,300 | 346 |
| 2018/07/19 | 151,200 | 151,400 | 150,400 | 151,200 | 418 |
| 2018/07/18 | 150,500 | 151,500 | 150,000 | 151,000 | 401 |
| 2018/07/17 | 150,500 | 151,300 | 150,200 | 151,000 | 286 |
| 2018/07/13 | 150,600 | 151,400 | 150,000 | 150,500 | 428 |
| 2018/07/12 | 150,300 | 151,200 | 150,300 | 151,100 | 526 |
| 2018/07/11 | 149,200 | 151,000 | 149,200 | 150,400 | 731 |
| 2018/07/10 | 150,800 | 151,400 | 150,400 | 151,200 | 624 |
| 2018/07/09 | 150,700 | 151,300 | 150,300 | 150,800 | 502 |
| 2018/07/06 | 150,800 | 150,900 | 149,200 | 150,400 | 501 |
| 2018/07/05 | 149,500 | 149,600 | 147,600 | 149,500 | 392 |
| 2018/07/04 | 150,800 | 150,800 | 148,900 | 149,700 | 333 |
| 2018/07/03 | 151,000 | 151,000 | 149,400 | 150,900 | 397 |
| 2018/07/02 | 149,500 | 151,000 | 148,500 | 151,000 | 1,137 |
| 2018/06/29 | 150,100 | 151,400 | 148,600 | 150,000 | 693 |
| 2018/06/28 | 150,200 | 150,200 | 148,100 | 149,600 | 297 |
| 2018/06/27 | 148,500 | 151,700 | 148,000 | 150,100 | 1,582 |
| 2018/06/26 | 149,000 | 149,600 | 147,400 | 149,000 | 958 |
| 2018/06/25 | 148,000 | 149,000 | 146,400 | 148,000 | 1,255 |
| 2018/06/22 | 147,000 | 148,000 | 146,300 | 147,400 | 876 |
| 2018/06/21 | 145,400 | 148,000 | 145,400 | 146,800 | 811 |
| 2018/06/20 | 146,100 | 147,500 | 145,200 | 145,800 | 404 |
| 2018/06/19 | 147,500 | 147,600 | 146,200 | 146,500 | 459 |
| 2018/06/18 | 145,500 | 147,700 | 143,900 | 147,600 | 894 |
| 2018/06/15 | 145,700 | 147,900 | 145,500 | 147,600 | 656 |
| 2018/06/14 | 145,300 | 145,600 | 143,300 | 145,500 | 314 |
| 2018/06/13 | 144,800 | 145,800 | 144,500 | 145,200 | 209 |
| 2018/06/12 | 144,200 | 145,600 | 143,800 | 145,300 | 161 |
| 2018/06/11 | 145,100 | 145,400 | 144,200 | 144,500 | 125 |
| 2018/06/08 | 145,300 | 146,200 | 144,700 | 144,700 | 373 |
| 2018/06/07 | 146,100 | 146,600 | 145,200 | 145,300 | 239 |
| 2018/06/06 | 144,900 | 146,600 | 144,600 | 145,500 | 491 |
| 2018/06/05 | 144,900 | 145,600 | 143,600 | 145,300 | 319 |
| 2018/06/04 | 143,300 | 145,300 | 143,300 | 144,900 | 452 |
| 2018/06/01 | 144,700 | 145,300 | 143,000 | 143,100 | 341 |
| 2018/05/31 | 145,900 | 146,600 | 144,600 | 144,700 | 379 |
| 2018/05/30 | 146,800 | 146,900 | 145,700 | 145,800 | 595 |
| 2018/05/29 | 145,900 | 147,400 | 145,700 | 146,700 | 351 |
| 2018/05/28 | 145,700 | 147,600 | 145,500 | 145,700 | 326 |
| 2018/05/25 | 146,100 | 146,500 | 145,700 | 145,700 | 152 |
| 2018/05/24 | 146,400 | 147,000 | 145,900 | 146,900 | 421 |
| 2018/05/23 | 145,900 | 147,000 | 144,700 | 146,400 | 599 |
| 2018/05/22 | 145,300 | 146,900 | 144,300 | 145,900 | 698 |
| 2018/05/21 | 144,500 | 145,800 | 143,900 | 145,400 | 367 |
| 2018/05/18 | 143,900 | 145,500 | 143,400 | 144,500 | 459 |
| 2018/05/17 | 141,900 | 144,200 | 141,900 | 143,900 | 776 |
| 2018/05/16 | 142,800 | 144,000 | 142,600 | 142,600 | 316 |
| 2018/05/15 | 143,900 | 144,700 | 143,300 | 143,300 | 385 |
| 2018/05/14 | 144,200 | 145,100 | 143,500 | 143,900 | 389 |
| 2018/05/11 | 144,100 | 146,400 | 143,800 | 144,000 | 405 |
| 2018/05/10 | 144,900 | 145,900 | 143,700 | 145,000 | 429 |
| 2018/05/09 | 145,000 | 145,900 | 144,300 | 144,500 | 274 |
| 2018/05/08 | 144,900 | 146,400 | 144,000 | 146,000 | 378 |
| 2018/05/07 | 144,700 | 145,600 | 143,800 | 144,900 | 219 |
| 2018/05/02 | 145,300 | 146,200 | 144,100 | 144,100 | 232 |
| 2018/05/01 | 144,700 | 146,200 | 143,600 | 145,500 | 600 |
| 2018/04/27 | 143,500 | 144,700 | 143,200 | 144,700 | 401 |
| 2018/04/26 | 144,200 | 144,400 | 143,300 | 143,500 | 551 |
| 2018/04/25 | 144,000 | 144,400 | 143,100 | 144,100 | 619 |
| 2018/04/24 | 143,100 | 144,000 | 141,700 | 144,000 | 502 |
| 2018/04/23 | 142,000 | 143,100 | 141,200 | 143,100 | 306 |
| 2018/04/20 | 143,800 | 144,000 | 141,100 | 141,100 | 776 |
| 2018/04/19 | 141,400 | 143,800 | 141,400 | 143,800 | 401 |
| 2018/04/18 | 142,000 | 142,200 | 140,800 | 142,100 | 418 |
| 2018/04/17 | 141,100 | 142,200 | 141,100 | 142,000 | 172 |
| 2018/04/16 | 141,100 | 142,700 | 140,400 | 140,800 | 628 |
| 2018/04/13 | 143,700 | 144,000 | 140,000 | 140,000 | 821 |
| 2018/04/12 | 141,300 | 143,800 | 141,300 | 143,700 | 403 |
| 2018/04/11 | 142,500 | 142,700 | 141,200 | 141,500 | 136 |
| 2018/04/10 | 140,500 | 142,700 | 140,500 | 141,800 | 421 |
| 2018/04/09 | 141,600 | 142,600 | 140,200 | 140,600 | 400 |
| 2018/04/06 | 142,900 | 143,400 | 141,400 | 141,600 | 218 |
| 2018/04/05 | 142,700 | 143,600 | 141,000 | 142,900 | 314 |
| 2018/04/04 | 142,700 | 144,400 | 142,700 | 142,900 | 330 |
| 2018/04/03 | 141,900 | 143,700 | 141,400 | 143,300 | 173 |
| 2018/04/02 | 142,600 | 143,300 | 142,300 | 142,300 | 145 |
| 2018/03/30 | 140,900 | 142,500 | 140,100 | 141,800 | 459 |
| 2018/03/29 | 138,700 | 142,600 | 138,000 | 142,100 | 740 |
| 2018/03/28 | 138,100 | 139,200 | 138,000 | 139,200 | 270 |
| 2018/03/27 | 139,000 | 139,800 | 137,800 | 138,600 | 300 |
| 2018/03/26 | 139,400 | 139,800 | 135,000 | 138,200 | 584 |
| 2018/03/23 | 139,200 | 140,700 | 138,300 | 138,300 | 848 |
| 2018/03/22 | 139,500 | 141,000 | 139,300 | 140,100 | 468 |
| 2018/03/20 | 139,300 | 140,700 | 139,300 | 140,700 | 408 |
| 2018/03/19 | 141,400 | 141,800 | 139,500 | 139,500 | 585 |
| 2018/03/16 | 142,900 | 142,900 | 141,200 | 141,200 | 429 |
| 2018/03/15 | 141,500 | 143,000 | 141,500 | 143,000 | 492 |
| 2018/03/14 | 141,300 | 142,000 | 141,100 | 141,500 | 217 |
| 2018/03/13 | 140,900 | 141,700 | 140,800 | 140,900 | 268 |
| 2018/03/12 | 141,200 | 143,300 | 140,600 | 140,600 | 701 |
| 2018/03/09 | 142,500 | 142,500 | 140,500 | 140,900 | 552 |
| 2018/03/08 | 142,100 | 143,200 | 140,700 | 140,700 | 489 |
| 2018/03/07 | 141,400 | 143,400 | 141,400 | 142,500 | 426 |
| 2018/03/06 | 140,300 | 142,100 | 140,100 | 141,400 | 527 |
| 2018/03/05 | 141,000 | 141,600 | 140,200 | 140,400 | 324 |
| 2018/03/02 | 141,100 | 142,800 | 140,600 | 140,800 | 388 |
| 2018/03/01 | 142,900 | 143,300 | 141,700 | 141,900 | 772 |
| 2018/02/28 | 143,500 | 144,000 | 142,800 | 143,600 | 615 |
| 2018/02/27 | 144,700 | 146,600 | 143,400 | 143,900 | 594 |
| 2018/02/26 | 143,000 | 145,100 | 143,000 | 144,300 | 740 |
| 2018/02/23 | 147,400 | 147,500 | 146,100 | 147,000 | 986 |
| 2018/02/22 | 148,300 | 148,300 | 146,700 | 147,400 | 872 |
| 2018/02/21 | 147,000 | 148,200 | 146,300 | 148,000 | 761 |
| 2018/02/20 | 146,500 | 147,200 | 146,000 | 146,500 | 277 |
| 2018/02/19 | 144,500 | 146,800 | 144,400 | 146,800 | 412 |
| 2018/02/16 | 144,500 | 144,800 | 142,800 | 144,500 | 345 |
| 2018/02/15 | 144,300 | 144,800 | 142,400 | 143,700 | 814 |
| 2018/02/14 | 145,600 | 146,900 | 144,300 | 144,300 | 522 |
| 2018/02/13 | 146,300 | 147,400 | 145,400 | 145,500 | 571 |
| 2018/02/09 | 144,500 | 147,800 | 144,200 | 146,000 | 751 |
| 2018/02/08 | 145,600 | 148,800 | 145,500 | 147,000 | 574 |
| 2018/02/07 | 144,500 | 149,500 | 144,500 | 146,800 | 858 |
| 2018/02/06 | 145,000 | 147,400 | 144,100 | 144,200 | 1,198 |
| 2018/02/05 | 148,500 | 149,600 | 147,700 | 147,700 | 1,115 |
| 2018/02/02 | 148,800 | 149,800 | 148,300 | 149,200 | 544 |
| 2018/02/01 | 148,300 | 149,500 | 148,300 | 148,800 | 420 |
| 2018/01/31 | 149,400 | 149,800 | 148,300 | 148,800 | 777 |
| 2018/01/30 | 149,200 | 150,200 | 147,200 | 148,000 | 1,172 |
| 2018/01/29 | 150,000 | 150,300 | 149,100 | 149,900 | 785 |
| 2018/01/26 | 149,100 | 150,000 | 149,000 | 150,000 | 546 |
| 2018/01/25 | 149,800 | 150,000 | 149,100 | 149,100 | 877 |
| 2018/01/24 | 149,100 | 149,700 | 148,600 | 149,700 | 431 |
| 2018/01/23 | 148,900 | 149,700 | 148,500 | 149,500 | 425 |
| 2018/01/22 | 149,400 | 149,600 | 148,000 | 148,500 | 424 |
| 2018/01/19 | 147,400 | 149,300 | 147,300 | 149,300 | 511 |
| 2018/01/18 | 147,200 | 148,800 | 147,000 | 148,100 | 775 |
| 2018/01/17 | 146,000 | 147,000 | 146,000 | 147,000 | 520 |
| 2018/01/16 | 146,800 | 147,200 | 145,700 | 146,000 | 623 |
| 2018/01/15 | 144,700 | 147,000 | 144,400 | 146,000 | 1,190 |
| 2018/01/12 | 144,900 | 145,000 | 143,000 | 144,500 | 1,181 |
| 2018/01/11 | 144,800 | 144,900 | 144,600 | 144,900 | 669 |
| 2018/01/10 | 144,400 | 144,900 | 144,400 | 144,800 | 519 |
| 2018/01/09 | 144,600 | 144,600 | 143,600 | 144,400 | 411 |
| 2018/01/05 | 144,800 | 144,800 | 143,400 | 144,500 | 368 |
| 2018/01/04 | 143,600 | 144,800 | 142,700 | 144,800 | 614 |