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 |
|---|---|---|---|---|---|
| 2019/12/30 | 150,300 | 150,800 | 149,500 | 150,800 | 592 |
| 2019/12/27 | 148,600 | 150,800 | 148,200 | 149,500 | 1,351 |
| 2019/12/26 | 147,100 | 148,500 | 147,100 | 148,500 | 1,152 |
| 2019/12/25 | 146,400 | 147,100 | 145,800 | 146,800 | 1,026 |
| 2019/12/24 | 145,600 | 147,000 | 145,600 | 146,400 | 881 |
| 2019/12/23 | 146,400 | 146,400 | 144,900 | 145,700 | 811 |
| 2019/12/20 | 147,000 | 147,000 | 145,600 | 146,100 | 1,263 |
| 2019/12/19 | 147,000 | 147,700 | 146,200 | 147,000 | 1,250 |
| 2019/12/18 | 146,600 | 147,000 | 145,800 | 146,400 | 1,416 |
| 2019/12/17 | 145,800 | 146,600 | 145,000 | 146,600 | 1,458 |
| 2019/12/16 | 147,000 | 147,000 | 144,900 | 145,400 | 1,087 |
| 2019/12/13 | 146,600 | 147,200 | 145,500 | 146,300 | 1,414 |
| 2019/12/12 | 146,900 | 146,900 | 145,400 | 146,200 | 1,140 |
| 2019/12/11 | 145,200 | 147,000 | 145,200 | 146,600 | 931 |
| 2019/12/10 | 145,600 | 146,600 | 145,100 | 146,000 | 914 |
| 2019/12/09 | 145,500 | 146,600 | 145,500 | 145,600 | 1,129 |
| 2019/12/06 | 143,400 | 145,500 | 143,400 | 145,300 | 1,353 |
| 2019/12/05 | 144,700 | 145,100 | 143,900 | 144,900 | 1,076 |
| 2019/12/04 | 145,500 | 146,200 | 143,800 | 144,600 | 1,650 |
| 2019/12/03 | 147,600 | 147,700 | 144,300 | 144,700 | 1,830 |
| 2019/12/02 | 147,600 | 148,100 | 145,500 | 147,800 | 2,247 |
| 2019/11/29 | 147,900 | 147,900 | 146,500 | 146,900 | 1,064 |
| 2019/11/28 | 147,600 | 148,000 | 146,500 | 147,900 | 1,290 |
| 2019/11/27 | 145,700 | 147,600 | 145,400 | 147,600 | 2,583 |
| 2019/11/26 | 144,300 | 145,600 | 144,000 | 145,600 | 1,702 |
| 2019/11/25 | 143,900 | 144,300 | 143,000 | 143,900 | 957 |
| 2019/11/22 | 142,000 | 144,600 | 142,000 | 143,400 | 2,015 |
| 2019/11/21 | 144,000 | 144,000 | 141,000 | 142,400 | 1,328 |
| 2019/11/20 | 140,400 | 144,100 | 139,900 | 144,100 | 1,782 |
| 2019/11/19 | 139,500 | 140,600 | 138,400 | 139,400 | 1,539 |
| 2019/11/18 | 139,200 | 139,600 | 137,600 | 138,500 | 1,345 |
| 2019/11/15 | 137,500 | 139,600 | 137,200 | 138,000 | 1,230 |
| 2019/11/14 | 136,400 | 137,000 | 135,100 | 136,400 | 2,923 |
| 2019/11/13 | 139,400 | 139,400 | 136,500 | 136,800 | 2,918 |
| 2019/11/12 | 141,700 | 141,800 | 139,600 | 139,600 | 1,415 |
| 2019/11/11 | 141,100 | 141,900 | 141,100 | 141,200 | 892 |
| 2019/11/08 | 145,200 | 145,300 | 141,300 | 142,000 | 1,482 |
| 2019/11/07 | 146,600 | 147,600 | 145,300 | 145,600 | 1,049 |
| 2019/11/06 | 149,200 | 149,200 | 147,500 | 147,500 | 1,615 |
| 2019/11/05 | 148,000 | 150,500 | 148,000 | 149,200 | 1,968 |
| 2019/11/01 | 146,100 | 148,000 | 146,100 | 148,000 | 1,833 |
| 2019/10/31 | 144,800 | 147,200 | 144,500 | 146,900 | 2,232 |
| 2019/10/30 | 144,300 | 144,600 | 143,500 | 143,900 | 1,005 |
| 2019/10/29 | 143,300 | 144,800 | 142,900 | 144,800 | 1,098 |
| 2019/10/28 | 144,500 | 144,500 | 142,200 | 143,200 | 1,593 |
| 2019/10/25 | 145,500 | 146,500 | 144,000 | 144,500 | 1,149 |
| 2019/10/24 | 147,000 | 147,300 | 144,800 | 144,800 | 1,796 |
| 2019/10/23 | 145,900 | 145,900 | 144,700 | 144,800 | 991 |
| 2019/10/21 | 144,700 | 145,800 | 144,100 | 145,400 | 1,072 |
| 2019/10/18 | 146,600 | 146,700 | 144,100 | 144,100 | 1,259 |
| 2019/10/17 | 145,500 | 147,000 | 145,300 | 146,100 | 1,480 |
| 2019/10/16 | 147,000 | 147,000 | 144,200 | 145,600 | 1,574 |
| 2019/10/15 | 147,500 | 147,500 | 145,100 | 145,200 | 1,122 |
| 2019/10/11 | 146,500 | 147,500 | 145,200 | 147,500 | 1,467 |
| 2019/10/10 | 148,000 | 148,000 | 146,100 | 147,500 | 1,628 |
| 2019/10/09 | 145,000 | 148,300 | 144,900 | 148,000 | 2,227 |
| 2019/10/08 | 144,500 | 145,300 | 144,100 | 145,300 | 1,980 |
| 2019/10/07 | 144,300 | 144,700 | 143,700 | 144,000 | 1,613 |
| 2019/10/04 | 143,600 | 144,400 | 143,300 | 144,300 | 1,134 |
| 2019/10/03 | 142,400 | 143,600 | 142,400 | 143,600 | 998 |
| 2019/10/02 | 142,500 | 143,500 | 142,500 | 143,000 | 1,001 |
| 2019/10/01 | 143,400 | 143,500 | 141,100 | 143,300 | 1,005 |
| 2019/09/30 | 142,100 | 143,300 | 142,100 | 143,300 | 1,381 |
| 2019/09/27 | 142,500 | 143,500 | 141,400 | 142,100 | 1,255 |
| 2019/09/26 | 141,300 | 142,600 | 141,300 | 142,000 | 1,226 |
| 2019/09/25 | 140,400 | 141,200 | 140,400 | 140,800 | 693 |
| 2019/09/24 | 140,200 | 141,200 | 139,700 | 140,900 | 714 |
| 2019/09/20 | 139,300 | 140,300 | 139,300 | 139,800 | 847 |
| 2019/09/19 | 138,900 | 139,900 | 138,700 | 139,800 | 973 |
| 2019/09/18 | 140,000 | 140,000 | 138,700 | 138,900 | 682 |
| 2019/09/17 | 141,800 | 141,900 | 139,500 | 139,500 | 832 |
| 2019/09/13 | 139,800 | 142,300 | 139,600 | 142,300 | 1,213 |
| 2019/09/12 | 140,400 | 140,900 | 139,100 | 139,600 | 843 |
| 2019/09/11 | 139,500 | 141,400 | 138,100 | 140,900 | 1,334 |
| 2019/09/10 | 140,000 | 140,300 | 139,000 | 139,500 | 918 |
| 2019/09/09 | 138,900 | 140,000 | 138,900 | 140,000 | 717 |
| 2019/09/06 | 139,100 | 139,800 | 138,700 | 138,900 | 813 |
| 2019/09/05 | 139,300 | 140,100 | 138,800 | 138,900 | 872 |
| 2019/09/04 | 139,600 | 140,300 | 139,300 | 139,300 | 920 |
| 2019/09/03 | 139,100 | 140,100 | 139,100 | 140,100 | 428 |
| 2019/09/02 | 140,000 | 140,500 | 138,900 | 139,100 | 736 |
| 2019/08/30 | 139,500 | 140,500 | 138,800 | 139,600 | 1,111 |
| 2019/08/29 | 137,500 | 139,200 | 137,500 | 139,000 | 1,544 |
| 2019/08/28 | 142,500 | 142,800 | 140,500 | 141,100 | 2,673 |
| 2019/08/27 | 143,100 | 143,500 | 142,500 | 142,800 | 736 |
| 2019/08/26 | 142,800 | 143,200 | 142,200 | 142,900 | 709 |
| 2019/08/23 | 142,400 | 143,300 | 142,200 | 142,800 | 950 |
| 2019/08/22 | 142,400 | 142,700 | 142,100 | 142,400 | 655 |
| 2019/08/21 | 142,900 | 143,300 | 142,200 | 142,500 | 733 |
| 2019/08/20 | 142,700 | 143,600 | 142,700 | 142,900 | 631 |
| 2019/08/19 | 143,600 | 143,900 | 142,600 | 142,700 | 713 |
| 2019/08/16 | 142,500 | 143,500 | 142,500 | 143,000 | 1,434 |
| 2019/08/15 | 142,700 | 143,300 | 142,300 | 142,900 | 547 |
| 2019/08/14 | 142,500 | 143,200 | 142,000 | 142,700 | 427 |
| 2019/08/13 | 142,000 | 142,500 | 141,100 | 142,400 | 725 |
| 2019/08/09 | 143,300 | 143,300 | 142,000 | 142,000 | 732 |
| 2019/08/08 | 143,600 | 143,600 | 142,100 | 142,700 | 995 |
| 2019/08/07 | 143,800 | 144,000 | 142,300 | 142,300 | 1,214 |
| 2019/08/06 | 142,800 | 143,600 | 142,000 | 143,300 | 1,090 |
| 2019/08/05 | 142,600 | 143,900 | 142,500 | 143,000 | 715 |
| 2019/08/02 | 142,000 | 143,300 | 142,000 | 142,800 | 1,102 |
| 2019/08/01 | 143,400 | 143,900 | 143,000 | 143,900 | 1,292 |
| 2019/07/31 | 142,600 | 143,400 | 142,300 | 142,800 | 663 |
| 2019/07/30 | 143,600 | 144,100 | 142,400 | 142,400 | 1,104 |
| 2019/07/29 | 144,000 | 144,300 | 143,600 | 143,600 | 759 |
| 2019/07/26 | 143,400 | 143,900 | 142,400 | 143,500 | 578 |
| 2019/07/25 | 143,000 | 143,600 | 142,700 | 143,000 | 321 |
| 2019/07/24 | 141,900 | 142,700 | 141,800 | 142,700 | 425 |
| 2019/07/23 | 142,100 | 142,600 | 141,500 | 142,000 | 479 |
| 2019/07/22 | 141,700 | 142,500 | 141,100 | 142,500 | 376 |
| 2019/07/19 | 140,500 | 141,900 | 140,300 | 141,100 | 995 |
| 2019/07/18 | 142,500 | 142,600 | 140,000 | 140,300 | 869 |
| 2019/07/17 | 141,100 | 142,700 | 140,800 | 142,200 | 623 |
| 2019/07/16 | 141,800 | 142,000 | 141,100 | 141,900 | 803 |
| 2019/07/12 | 143,000 | 143,900 | 140,400 | 140,400 | 1,864 |
| 2019/07/11 | 141,700 | 143,200 | 141,400 | 143,000 | 800 |
| 2019/07/10 | 141,500 | 142,400 | 140,500 | 141,800 | 879 |
| 2019/07/09 | 142,000 | 142,400 | 140,500 | 141,300 | 1,305 |
| 2019/07/08 | 142,500 | 143,600 | 141,900 | 141,900 | 808 |
| 2019/07/05 | 143,000 | 143,000 | 142,000 | 142,700 | 259 |
| 2019/07/04 | 141,400 | 143,300 | 141,000 | 142,100 | 916 |
| 2019/07/03 | 141,100 | 141,800 | 140,300 | 141,300 | 740 |
| 2019/07/02 | 141,700 | 143,500 | 140,900 | 141,100 | 1,037 |
| 2019/07/01 | 140,300 | 141,000 | 139,900 | 140,900 | 242 |
| 2019/06/28 | 140,600 | 140,600 | 138,900 | 139,600 | 361 |
| 2019/06/27 | 140,100 | 141,100 | 139,000 | 139,900 | 796 |
| 2019/06/26 | 138,900 | 140,800 | 138,800 | 140,500 | 423 |
| 2019/06/25 | 139,100 | 139,700 | 138,000 | 138,100 | 903 |
| 2019/06/24 | 140,400 | 141,100 | 138,800 | 138,900 | 704 |
| 2019/06/21 | 139,000 | 141,000 | 138,700 | 140,500 | 1,127 |
| 2019/06/20 | 139,300 | 139,800 | 138,800 | 139,400 | 477 |
| 2019/06/19 | 139,500 | 140,200 | 138,900 | 139,300 | 399 |
| 2019/06/18 | 139,100 | 140,200 | 138,400 | 139,200 | 473 |
| 2019/06/17 | 139,900 | 140,200 | 138,800 | 139,100 | 613 |
| 2019/06/14 | 139,000 | 140,700 | 139,000 | 139,900 | 1,207 |
| 2019/06/13 | 139,500 | 140,300 | 139,500 | 139,900 | 520 |
| 2019/06/12 | 140,400 | 140,500 | 139,200 | 140,000 | 592 |
| 2019/06/11 | 139,500 | 141,600 | 139,000 | 141,300 | 524 |
| 2019/06/10 | 138,900 | 140,000 | 138,500 | 139,300 | 330 |
| 2019/06/07 | 139,400 | 139,400 | 138,400 | 138,900 | 356 |
| 2019/06/06 | 140,200 | 140,200 | 138,700 | 139,400 | 555 |
| 2019/06/05 | 140,900 | 141,400 | 139,800 | 139,900 | 461 |
| 2019/06/04 | 139,300 | 140,900 | 139,100 | 140,600 | 634 |
| 2019/06/03 | 140,000 | 140,800 | 139,100 | 139,500 | 609 |
| 2019/05/31 | 140,900 | 141,200 | 140,000 | 140,100 | 678 |
| 2019/05/30 | 141,300 | 141,500 | 140,400 | 140,900 | 528 |
| 2019/05/29 | 140,300 | 142,100 | 139,500 | 142,100 | 474 |
| 2019/05/28 | 140,800 | 142,200 | 140,200 | 140,200 | 727 |
| 2019/05/27 | 142,000 | 142,000 | 140,600 | 140,700 | 303 |
| 2019/05/24 | 140,500 | 141,500 | 139,900 | 140,700 | 502 |
| 2019/05/23 | 139,700 | 141,400 | 139,700 | 141,300 | 359 |
| 2019/05/22 | 140,200 | 140,700 | 139,500 | 139,500 | 736 |
| 2019/05/21 | 139,200 | 141,000 | 138,500 | 139,100 | 890 |
| 2019/05/20 | 139,300 | 140,500 | 138,300 | 139,800 | 1,726 |
| 2019/05/17 | 135,400 | 139,600 | 135,200 | 139,600 | 1,311 |
| 2019/05/16 | 135,300 | 135,500 | 134,300 | 135,500 | 419 |
| 2019/05/15 | 136,000 | 136,400 | 135,200 | 135,400 | 462 |
| 2019/05/14 | 134,900 | 135,700 | 133,800 | 135,300 | 267 |
| 2019/05/13 | 135,500 | 136,200 | 135,000 | 135,100 | 284 |
| 2019/05/10 | 135,400 | 136,100 | 135,000 | 135,500 | 412 |
| 2019/05/09 | 136,200 | 136,400 | 135,000 | 135,500 | 338 |
| 2019/05/08 | 135,600 | 137,100 | 135,200 | 135,500 | 623 |
| 2019/05/07 | 136,700 | 137,000 | 135,500 | 135,500 | 396 |
| 2019/04/26 | 137,600 | 138,000 | 137,000 | 137,000 | 406 |
| 2019/04/25 | 136,500 | 137,900 | 136,400 | 137,900 | 603 |
| 2019/04/24 | 135,600 | 137,000 | 134,900 | 137,000 | 677 |
| 2019/04/23 | 133,000 | 135,600 | 133,000 | 135,600 | 476 |
| 2019/04/22 | 133,400 | 133,800 | 132,300 | 132,800 | 420 |
| 2019/04/19 | 133,300 | 134,100 | 132,600 | 133,500 | 596 |
| 2019/04/18 | 133,300 | 134,200 | 132,300 | 133,500 | 779 |
| 2019/04/17 | 133,000 | 133,400 | 132,500 | 133,400 | 389 |
| 2019/04/16 | 132,700 | 133,300 | 131,800 | 132,900 | 373 |
| 2019/04/15 | 131,900 | 133,800 | 131,600 | 132,300 | 726 |
| 2019/04/12 | 132,000 | 132,400 | 130,200 | 131,400 | 939 |
| 2019/04/11 | 131,900 | 133,100 | 131,500 | 132,500 | 570 |
| 2019/04/10 | 133,100 | 133,300 | 131,200 | 131,800 | 831 |
| 2019/04/09 | 133,200 | 133,900 | 132,400 | 133,800 | 548 |
| 2019/04/08 | 135,100 | 135,100 | 133,000 | 133,300 | 652 |
| 2019/04/05 | 133,400 | 135,300 | 133,100 | 135,100 | 706 |
| 2019/04/04 | 134,600 | 134,800 | 133,600 | 133,700 | 368 |
| 2019/04/03 | 133,900 | 134,800 | 133,700 | 134,800 | 772 |
| 2019/04/02 | 134,800 | 135,600 | 132,600 | 134,500 | 1,127 |
| 2019/04/01 | 137,400 | 137,400 | 134,400 | 134,800 | 1,127 |
| 2019/03/29 | 136,400 | 137,900 | 136,400 | 137,400 | 530 |
| 2019/03/28 | 137,600 | 137,600 | 135,400 | 136,400 | 561 |
| 2019/03/27 | 136,600 | 138,400 | 136,400 | 138,400 | 649 |
| 2019/03/26 | 134,700 | 136,800 | 134,600 | 136,600 | 625 |
| 2019/03/25 | 135,500 | 135,900 | 134,600 | 134,600 | 500 |
| 2019/03/22 | 135,000 | 136,600 | 134,700 | 135,500 | 453 |
| 2019/03/20 | 136,800 | 136,800 | 135,700 | 135,700 | 511 |
| 2019/03/19 | 136,100 | 137,900 | 136,100 | 137,600 | 403 |
| 2019/03/18 | 136,600 | 138,000 | 135,200 | 136,100 | 691 |
| 2019/03/15 | 135,800 | 136,800 | 135,000 | 136,800 | 434 |
| 2019/03/14 | 134,700 | 136,200 | 133,900 | 136,200 | 505 |
| 2019/03/13 | 133,900 | 135,000 | 133,600 | 134,800 | 394 |
| 2019/03/12 | 134,700 | 135,100 | 133,600 | 133,900 | 297 |
| 2019/03/11 | 135,100 | 135,400 | 134,800 | 135,100 | 184 |
| 2019/03/08 | 134,200 | 135,600 | 134,000 | 134,700 | 1,043 |
| 2019/03/07 | 134,200 | 135,700 | 134,200 | 135,500 | 276 |
| 2019/03/06 | 133,600 | 135,000 | 132,600 | 134,900 | 450 |
| 2019/03/05 | 133,000 | 134,500 | 132,100 | 134,000 | 612 |
| 2019/03/04 | 134,000 | 134,300 | 132,600 | 132,900 | 445 |
| 2019/03/01 | 135,500 | 136,000 | 133,800 | 134,000 | 460 |
| 2019/02/28 | 135,700 | 136,200 | 135,000 | 135,900 | 537 |
| 2019/02/27 | 136,300 | 136,300 | 134,800 | 135,700 | 317 |
| 2019/02/26 | 134,200 | 136,400 | 133,600 | 136,400 | 1,315 |
| 2019/02/25 | 136,000 | 136,900 | 135,700 | 136,600 | 1,811 |
| 2019/02/22 | 136,000 | 136,500 | 135,300 | 136,400 | 776 |
| 2019/02/21 | 134,800 | 135,800 | 134,800 | 135,600 | 386 |
| 2019/02/20 | 135,900 | 135,900 | 134,800 | 135,200 | 458 |
| 2019/02/19 | 135,400 | 135,900 | 134,800 | 135,900 | 536 |
| 2019/02/18 | 135,900 | 136,000 | 134,600 | 135,400 | 553 |
| 2019/02/15 | 134,000 | 135,300 | 132,900 | 135,300 | 881 |
| 2019/02/14 | 133,600 | 134,900 | 133,500 | 134,700 | 476 |
| 2019/02/13 | 134,000 | 134,000 | 132,500 | 133,700 | 255 |
| 2019/02/12 | 132,700 | 134,100 | 132,400 | 132,600 | 786 |
| 2019/02/08 | 133,700 | 134,700 | 131,100 | 132,900 | 1,078 |
| 2019/02/07 | 134,100 | 134,800 | 133,100 | 133,100 | 419 |
| 2019/02/06 | 134,700 | 135,500 | 134,100 | 134,100 | 474 |
| 2019/02/05 | 134,600 | 135,700 | 134,500 | 134,500 | 463 |
| 2019/02/04 | 134,500 | 135,300 | 134,100 | 134,600 | 294 |
| 2019/02/01 | 134,500 | 134,800 | 133,500 | 133,500 | 660 |
| 2019/01/31 | 133,400 | 134,800 | 133,300 | 134,100 | 416 |
| 2019/01/30 | 135,800 | 136,100 | 132,900 | 132,900 | 1,130 |
| 2019/01/29 | 135,400 | 136,200 | 134,500 | 135,700 | 720 |
| 2019/01/28 | 134,500 | 135,300 | 134,000 | 135,300 | 459 |
| 2019/01/25 | 133,100 | 134,300 | 132,700 | 133,800 | 445 |
| 2019/01/24 | 131,100 | 133,400 | 131,100 | 133,100 | 474 |
| 2019/01/23 | 132,000 | 132,700 | 131,000 | 131,000 | 616 |
| 2019/01/22 | 132,400 | 132,600 | 131,600 | 132,500 | 460 |
| 2019/01/21 | 132,500 | 132,700 | 131,700 | 132,400 | 306 |
| 2019/01/18 | 130,700 | 132,600 | 130,000 | 131,800 | 592 |
| 2019/01/17 | 131,600 | 131,600 | 130,000 | 130,000 | 718 |
| 2019/01/16 | 130,400 | 131,700 | 130,100 | 131,200 | 847 |
| 2019/01/15 | 131,700 | 132,700 | 129,200 | 129,500 | 951 |
| 2019/01/11 | 130,200 | 132,300 | 130,200 | 132,200 | 532 |
| 2019/01/10 | 130,400 | 131,500 | 130,100 | 130,100 | 303 |
| 2019/01/09 | 129,600 | 131,300 | 129,200 | 131,000 | 312 |
| 2019/01/08 | 129,100 | 131,600 | 128,900 | 128,900 | 460 |
| 2019/01/07 | 129,600 | 130,600 | 128,000 | 128,000 | 565 |
| 2019/01/04 | 128,400 | 129,500 | 126,900 | 128,300 | 416 |