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 |
|---|---|---|---|---|---|
| 2020/12/30 | 114,500 | 116,100 | 113,800 | 115,100 | 933 |
| 2020/12/29 | 113,100 | 115,500 | 112,700 | 114,700 | 889 |
| 2020/12/28 | 112,900 | 113,800 | 111,300 | 113,800 | 1,361 |
| 2020/12/25 | 112,900 | 115,100 | 112,300 | 112,500 | 1,046 |
| 2020/12/24 | 113,100 | 114,300 | 112,300 | 113,500 | 996 |
| 2020/12/23 | 111,200 | 115,500 | 110,600 | 114,400 | 1,748 |
| 2020/12/22 | 113,000 | 113,300 | 111,500 | 111,700 | 580 |
| 2020/12/21 | 113,100 | 113,800 | 112,000 | 113,400 | 655 |
| 2020/12/18 | 114,200 | 114,500 | 112,700 | 113,500 | 2,752 |
| 2020/12/17 | 114,600 | 115,300 | 113,600 | 114,200 | 842 |
| 2020/12/16 | 114,700 | 116,000 | 113,800 | 115,300 | 669 |
| 2020/12/15 | 114,500 | 115,500 | 113,600 | 114,700 | 843 |
| 2020/12/14 | 114,400 | 115,800 | 113,800 | 115,400 | 758 |
| 2020/12/11 | 112,500 | 115,500 | 112,500 | 114,900 | 1,623 |
| 2020/12/10 | 115,200 | 115,200 | 113,000 | 113,900 | 787 |
| 2020/12/09 | 115,500 | 116,900 | 113,800 | 115,900 | 936 |
| 2020/12/08 | 114,400 | 115,800 | 114,400 | 115,400 | 545 |
| 2020/12/07 | 116,700 | 118,500 | 114,100 | 114,100 | 1,265 |
| 2020/12/04 | 112,400 | 117,000 | 112,400 | 116,800 | 1,482 |
| 2020/12/03 | 113,300 | 113,300 | 111,900 | 112,400 | 657 |
| 2020/12/02 | 115,300 | 115,700 | 112,600 | 113,300 | 1,186 |
| 2020/12/01 | 114,800 | 116,500 | 111,900 | 115,800 | 2,107 |
| 2020/11/30 | 114,400 | 115,400 | 112,000 | 115,400 | 2,106 |
| 2020/11/27 | 113,700 | 115,200 | 113,500 | 115,200 | 1,242 |
| 2020/11/26 | 110,600 | 113,900 | 110,300 | 113,900 | 832 |
| 2020/11/25 | 111,900 | 115,000 | 110,400 | 110,600 | 887 |
| 2020/11/24 | 108,500 | 111,500 | 107,500 | 110,600 | 1,570 |
| 2020/11/20 | 111,500 | 112,300 | 107,500 | 107,600 | 1,458 |
| 2020/11/19 | 113,400 | 113,800 | 111,400 | 111,900 | 660 |
| 2020/11/18 | 115,600 | 115,600 | 112,600 | 114,100 | 1,274 |
| 2020/11/17 | 116,500 | 117,900 | 115,300 | 116,100 | 1,349 |
| 2020/11/16 | 111,800 | 115,800 | 111,800 | 115,100 | 1,258 |
| 2020/11/13 | 114,300 | 114,400 | 111,100 | 111,500 | 1,024 |
| 2020/11/12 | 118,300 | 118,300 | 114,300 | 115,800 | 1,069 |
| 2020/11/11 | 117,800 | 119,500 | 116,300 | 118,900 | 1,268 |
| 2020/11/10 | 118,900 | 119,300 | 116,200 | 118,000 | 2,203 |
| 2020/11/09 | 113,300 | 113,800 | 110,900 | 112,900 | 1,345 |
| 2020/11/06 | 112,800 | 113,800 | 111,500 | 113,300 | 849 |
| 2020/11/05 | 109,300 | 113,700 | 109,300 | 113,700 | 1,105 |
| 2020/11/04 | 107,200 | 112,200 | 107,000 | 110,700 | 1,016 |
| 2020/11/02 | 106,100 | 108,000 | 105,600 | 106,900 | 1,060 |
| 2020/10/30 | 112,500 | 112,500 | 106,500 | 107,700 | 1,432 |
| 2020/10/29 | 112,400 | 113,000 | 108,400 | 113,000 | 1,083 |
| 2020/10/28 | 117,600 | 117,800 | 113,100 | 113,500 | 928 |
| 2020/10/27 | 118,300 | 119,400 | 117,100 | 117,800 | 598 |
| 2020/10/26 | 119,500 | 120,500 | 118,100 | 118,600 | 1,126 |
| 2020/10/23 | 120,100 | 120,600 | 119,200 | 120,600 | 579 |
| 2020/10/22 | 119,400 | 121,000 | 118,300 | 120,000 | 1,053 |
| 2020/10/21 | 117,000 | 121,100 | 117,000 | 121,100 | 1,638 |
| 2020/10/20 | 118,900 | 118,900 | 117,200 | 117,200 | 809 |
| 2020/10/19 | 117,600 | 118,900 | 117,200 | 118,900 | 1,198 |
| 2020/10/16 | 117,500 | 119,800 | 117,500 | 118,400 | 802 |
| 2020/10/15 | 119,500 | 120,000 | 117,500 | 117,500 | 924 |
| 2020/10/14 | 122,300 | 122,300 | 119,500 | 119,800 | 1,060 |
| 2020/10/13 | 120,700 | 123,000 | 120,100 | 123,000 | 962 |
| 2020/10/12 | 122,200 | 122,200 | 119,100 | 119,400 | 1,170 |
| 2020/10/09 | 122,000 | 123,100 | 120,500 | 122,200 | 955 |
| 2020/10/08 | 123,300 | 123,300 | 121,400 | 122,000 | 814 |
| 2020/10/07 | 120,100 | 124,300 | 118,800 | 122,000 | 2,177 |
| 2020/10/06 | 120,000 | 122,800 | 117,800 | 120,700 | 2,046 |
| 2020/10/05 | 113,900 | 122,100 | 113,900 | 121,200 | 4,155 |
| 2020/10/02 | 110,200 | 113,600 | 109,900 | 111,800 | 1,928 |
| 2020/09/30 | 112,000 | 112,000 | 108,800 | 108,900 | 2,551 |
| 2020/09/29 | 113,200 | 114,200 | 111,700 | 111,900 | 2,186 |
| 2020/09/28 | 110,700 | 111,600 | 108,700 | 111,300 | 2,112 |
| 2020/09/25 | 110,400 | 110,600 | 107,100 | 110,600 | 2,961 |
| 2020/09/24 | 110,700 | 110,700 | 107,300 | 109,200 | 2,056 |
| 2020/09/23 | 112,600 | 113,600 | 109,700 | 110,000 | 2,746 |
| 2020/09/18 | 112,500 | 115,200 | 111,600 | 112,300 | 5,074 |
| 2020/09/17 | 107,900 | 112,300 | 107,900 | 111,000 | 3,034 |
| 2020/09/16 | 109,000 | 110,500 | 107,900 | 108,500 | 2,328 |
| 2020/09/15 | 105,400 | 108,900 | 103,200 | 108,700 | 3,679 |
| 2020/09/14 | 105,600 | 106,100 | 103,900 | 104,100 | 1,416 |
| 2020/09/11 | 105,800 | 107,900 | 105,800 | 106,500 | 2,312 |
| 2020/09/10 | 106,700 | 107,900 | 106,300 | 107,900 | 1,732 |
| 2020/09/09 | 106,200 | 107,800 | 105,000 | 105,800 | 1,778 |
| 2020/09/08 | 105,100 | 107,600 | 104,100 | 107,200 | 2,374 |
| 2020/09/07 | 103,900 | 105,800 | 103,100 | 105,000 | 1,678 |
| 2020/09/04 | 103,400 | 105,400 | 103,400 | 105,400 | 1,510 |
| 2020/09/03 | 102,300 | 105,800 | 102,200 | 105,800 | 1,575 |
| 2020/09/02 | 101,500 | 103,100 | 100,200 | 102,400 | 1,255 |
| 2020/09/01 | 102,700 | 103,500 | 100,200 | 100,400 | 2,622 |
| 2020/08/31 | 102,700 | 106,100 | 102,700 | 106,100 | 3,118 |
| 2020/08/28 | 97,800 | 102,600 | 97,800 | 101,000 | 2,026 |
| 2020/08/27 | 99,400 | 101,700 | 99,000 | 101,000 | 2,657 |
| 2020/08/26 | 98,000 | 100,800 | 95,000 | 100,300 | 1,861 |
| 2020/08/25 | 97,700 | 99,000 | 97,000 | 98,600 | 1,216 |
| 2020/08/24 | 98,400 | 98,400 | 95,800 | 96,800 | 1,148 |
| 2020/08/21 | 96,000 | 98,300 | 95,700 | 97,000 | 1,604 |
| 2020/08/20 | 94,500 | 95,600 | 94,000 | 95,200 | 801 |
| 2020/08/19 | 94,400 | 95,000 | 93,300 | 94,500 | 561 |
| 2020/08/18 | 94,400 | 95,300 | 92,700 | 95,300 | 974 |
| 2020/08/17 | 93,900 | 94,600 | 93,200 | 94,000 | 590 |
| 2020/08/14 | 93,700 | 94,200 | 92,900 | 93,100 | 545 |
| 2020/08/13 | 94,300 | 94,800 | 93,000 | 94,200 | 753 |
| 2020/08/12 | 93,000 | 93,600 | 91,500 | 93,500 | 635 |
| 2020/08/11 | 92,300 | 95,000 | 92,200 | 92,900 | 1,169 |
| 2020/08/07 | 92,500 | 93,200 | 91,200 | 91,800 | 659 |
| 2020/08/06 | 90,800 | 93,100 | 90,500 | 92,500 | 1,183 |
| 2020/08/05 | 92,800 | 93,200 | 90,400 | 91,300 | 1,709 |
| 2020/08/04 | 91,600 | 92,300 | 89,200 | 92,200 | 1,315 |
| 2020/08/03 | 87,900 | 91,600 | 87,800 | 88,600 | 1,891 |
| 2020/07/31 | 88,300 | 88,300 | 84,400 | 86,600 | 2,415 |
| 2020/07/30 | 89,000 | 90,300 | 87,500 | 88,800 | 5,996 |
| 2020/07/29 | 90,000 | 90,100 | 87,900 | 88,900 | 2,140 |
| 2020/07/28 | 92,200 | 92,200 | 90,000 | 90,400 | 1,182 |
| 2020/07/27 | 88,600 | 92,100 | 88,400 | 91,400 | 2,347 |
| 2020/07/22 | 89,700 | 90,100 | 87,500 | 90,100 | 2,287 |
| 2020/07/21 | 92,000 | 93,200 | 90,400 | 91,200 | 1,347 |
| 2020/07/20 | 93,800 | 94,500 | 92,000 | 92,700 | 1,259 |
| 2020/07/17 | 97,400 | 98,100 | 93,600 | 94,500 | 1,801 |
| 2020/07/16 | 98,100 | 98,800 | 95,500 | 97,500 | 1,615 |
| 2020/07/15 | 97,700 | 99,300 | 97,600 | 98,100 | 1,584 |
| 2020/07/14 | 94,800 | 98,400 | 94,600 | 96,400 | 1,238 |
| 2020/07/13 | 93,700 | 96,500 | 93,700 | 95,400 | 1,667 |
| 2020/07/10 | 93,400 | 94,700 | 91,000 | 92,600 | 1,424 |
| 2020/07/09 | 96,200 | 96,500 | 93,900 | 94,700 | 1,526 |
| 2020/07/08 | 96,400 | 97,600 | 95,300 | 96,200 | 1,500 |
| 2020/07/07 | 96,500 | 97,900 | 95,800 | 97,000 | 1,223 |
| 2020/07/06 | 93,000 | 97,400 | 92,600 | 96,900 | 2,107 |
| 2020/07/03 | 95,500 | 96,600 | 94,100 | 94,500 | 1,508 |
| 2020/07/02 | 98,000 | 98,900 | 95,800 | 95,800 | 1,256 |
| 2020/07/01 | 98,100 | 99,700 | 97,800 | 98,000 | 1,177 |
| 2020/06/30 | 100,000 | 101,000 | 98,000 | 98,300 | 2,300 |
| 2020/06/29 | 99,000 | 100,000 | 97,500 | 98,500 | 1,253 |
| 2020/06/26 | 101,300 | 102,300 | 99,900 | 102,000 | 967 |
| 2020/06/25 | 101,900 | 102,000 | 99,800 | 99,900 | 1,045 |
| 2020/06/24 | 103,000 | 103,000 | 100,900 | 102,600 | 1,022 |
| 2020/06/23 | 103,000 | 103,800 | 102,000 | 102,900 | 1,450 |
| 2020/06/22 | 102,100 | 103,800 | 101,500 | 102,300 | 2,127 |
| 2020/06/19 | 102,500 | 106,200 | 102,000 | 105,100 | 2,164 |
| 2020/06/18 | 101,000 | 102,700 | 99,600 | 102,500 | 1,703 |
| 2020/06/17 | 99,000 | 102,200 | 97,900 | 101,500 | 1,544 |
| 2020/06/16 | 100,000 | 102,700 | 99,600 | 99,900 | 3,002 |
| 2020/06/15 | 101,100 | 101,400 | 95,800 | 96,600 | 2,291 |
| 2020/06/12 | 94,100 | 101,500 | 93,800 | 101,500 | 3,700 |
| 2020/06/11 | 105,600 | 106,200 | 101,100 | 101,600 | 2,542 |
| 2020/06/10 | 107,800 | 108,100 | 105,600 | 107,300 | 3,097 |
| 2020/06/09 | 109,400 | 109,400 | 107,200 | 107,700 | 1,876 |
| 2020/06/08 | 109,900 | 109,900 | 105,800 | 109,000 | 3,404 |
| 2020/06/05 | 103,400 | 107,700 | 101,800 | 107,700 | 3,090 |
| 2020/06/04 | 105,800 | 106,600 | 101,800 | 101,800 | 2,016 |
| 2020/06/03 | 104,500 | 105,400 | 103,100 | 105,100 | 2,668 |
| 2020/06/02 | 101,500 | 104,200 | 101,400 | 102,800 | 2,724 |
| 2020/06/01 | 102,100 | 103,300 | 100,800 | 101,500 | 2,056 |
| 2020/05/29 | 102,400 | 103,300 | 101,500 | 102,100 | 3,111 |
| 2020/05/28 | 104,000 | 104,100 | 101,100 | 102,000 | 2,249 |
| 2020/05/27 | 102,100 | 102,700 | 100,400 | 102,100 | 2,292 |
| 2020/05/26 | 97,400 | 105,700 | 96,500 | 100,400 | 4,423 |
| 2020/05/25 | 96,000 | 96,900 | 94,600 | 95,900 | 1,854 |
| 2020/05/22 | 96,600 | 96,600 | 93,000 | 94,500 | 1,951 |
| 2020/05/21 | 95,000 | 96,300 | 94,100 | 95,200 | 3,166 |
| 2020/05/20 | 94,200 | 94,300 | 92,400 | 93,800 | 2,157 |
| 2020/05/19 | 94,800 | 96,300 | 91,900 | 92,200 | 2,904 |
| 2020/05/18 | 87,400 | 91,900 | 87,000 | 91,100 | 3,647 |
| 2020/05/15 | 89,000 | 90,500 | 86,300 | 86,900 | 2,569 |
| 2020/05/14 | 88,500 | 90,300 | 87,700 | 88,200 | 2,207 |
| 2020/05/13 | 86,900 | 90,000 | 86,100 | 89,400 | 2,391 |
| 2020/05/12 | 91,600 | 93,100 | 87,900 | 88,700 | 3,565 |
| 2020/05/11 | 92,000 | 97,100 | 91,500 | 95,300 | 4,915 |
| 2020/05/08 | 82,000 | 87,700 | 82,000 | 87,100 | 3,952 |
| 2020/05/07 | 82,600 | 83,400 | 81,500 | 82,700 | 2,204 |
| 2020/05/01 | 83,700 | 84,800 | 82,600 | 83,100 | 2,412 |
| 2020/04/30 | 86,400 | 87,700 | 83,800 | 84,000 | 2,588 |
| 2020/04/28 | 88,000 | 88,300 | 83,300 | 83,400 | 2,540 |
| 2020/04/27 | 86,600 | 88,300 | 85,100 | 87,600 | 3,136 |
| 2020/04/24 | 84,200 | 86,400 | 83,400 | 84,700 | 2,983 |
| 2020/04/23 | 80,700 | 86,100 | 80,100 | 86,100 | 4,529 |
| 2020/04/22 | 81,300 | 82,000 | 78,400 | 79,200 | 2,165 |
| 2020/04/21 | 86,000 | 86,100 | 80,700 | 82,000 | 4,303 |
| 2020/04/20 | 86,400 | 88,000 | 85,100 | 87,000 | 2,836 |
| 2020/04/17 | 84,800 | 85,700 | 84,300 | 85,300 | 2,070 |
| 2020/04/16 | 81,800 | 84,800 | 80,900 | 84,800 | 1,845 |
| 2020/04/15 | 85,000 | 85,200 | 82,000 | 82,900 | 1,874 |
| 2020/04/14 | 85,100 | 86,600 | 83,700 | 84,000 | 1,851 |
| 2020/04/13 | 86,800 | 89,500 | 85,000 | 85,500 | 2,761 |
| 2020/04/10 | 87,900 | 87,900 | 83,900 | 86,400 | 3,414 |
| 2020/04/09 | 84,900 | 87,100 | 82,600 | 86,400 | 3,568 |
| 2020/04/08 | 82,500 | 83,200 | 76,300 | 82,300 | 4,087 |
| 2020/04/07 | 78,000 | 82,000 | 76,200 | 80,000 | 5,293 |
| 2020/04/06 | 71,800 | 76,600 | 70,800 | 72,000 | 4,257 |
| 2020/04/03 | 76,000 | 76,200 | 71,300 | 71,900 | 3,653 |
| 2020/04/02 | 75,800 | 78,700 | 73,300 | 75,400 | 4,127 |
| 2020/04/01 | 80,500 | 80,500 | 76,400 | 77,800 | 4,032 |
| 2020/03/31 | 79,000 | 82,400 | 76,000 | 81,900 | 7,278 |
| 2020/03/30 | 75,000 | 81,800 | 74,800 | 81,800 | 4,445 |
| 2020/03/27 | 82,100 | 82,500 | 77,000 | 80,900 | 6,357 |
| 2020/03/26 | 85,100 | 89,500 | 79,500 | 82,100 | 8,172 |
| 2020/03/25 | 93,300 | 93,700 | 85,600 | 90,800 | 9,776 |
| 2020/03/24 | 73,000 | 84,500 | 71,700 | 79,800 | 10,227 |
| 2020/03/23 | 64,000 | 73,100 | 63,800 | 70,500 | 8,908 |
| 2020/03/19 | 74,900 | 75,100 | 63,600 | 63,800 | 7,836 |
| 2020/03/18 | 80,600 | 81,500 | 74,400 | 74,400 | 7,288 |
| 2020/03/17 | 81,500 | 82,900 | 76,200 | 78,900 | 6,816 |
| 2020/03/16 | 89,100 | 90,700 | 84,000 | 84,500 | 5,557 |
| 2020/03/13 | 85,000 | 89,500 | 83,500 | 84,600 | 6,685 |
| 2020/03/12 | 105,600 | 106,300 | 97,700 | 98,500 | 3,692 |
| 2020/03/11 | 110,100 | 114,300 | 109,000 | 109,600 | 2,352 |
| 2020/03/10 | 101,300 | 110,800 | 101,000 | 110,800 | 3,568 |
| 2020/03/09 | 117,000 | 117,500 | 111,400 | 112,500 | 4,013 |
| 2020/03/06 | 124,200 | 124,400 | 120,500 | 121,000 | 3,142 |
| 2020/03/05 | 125,600 | 126,300 | 124,100 | 125,400 | 2,144 |
| 2020/03/04 | 124,200 | 125,800 | 123,200 | 124,200 | 3,295 |
| 2020/03/03 | 130,300 | 132,000 | 126,100 | 126,100 | 2,426 |
| 2020/03/02 | 121,700 | 130,200 | 121,700 | 127,900 | 3,252 |
| 2020/02/28 | 129,100 | 129,400 | 124,400 | 127,200 | 5,223 |
| 2020/02/27 | 135,100 | 135,400 | 131,200 | 131,700 | 3,565 |
| 2020/02/26 | 142,000 | 142,000 | 138,600 | 138,700 | 3,304 |
| 2020/02/25 | 142,700 | 145,000 | 142,000 | 142,500 | 2,421 |
| 2020/02/21 | 147,000 | 147,000 | 144,700 | 144,700 | 2,017 |
| 2020/02/20 | 146,500 | 147,000 | 145,900 | 147,000 | 1,283 |
| 2020/02/19 | 146,100 | 147,600 | 145,500 | 146,400 | 1,323 |
| 2020/02/18 | 146,700 | 148,000 | 145,800 | 146,100 | 1,451 |
| 2020/02/17 | 148,000 | 148,000 | 146,800 | 147,100 | 1,284 |
| 2020/02/14 | 147,400 | 148,700 | 147,200 | 148,000 | 932 |
| 2020/02/13 | 147,800 | 148,100 | 146,800 | 147,900 | 1,469 |
| 2020/02/12 | 148,000 | 148,200 | 146,600 | 146,800 | 1,152 |
| 2020/02/10 | 147,200 | 147,600 | 146,700 | 147,100 | 1,184 |
| 2020/02/07 | 148,500 | 148,600 | 147,500 | 147,800 | 1,497 |
| 2020/02/06 | 148,200 | 151,300 | 147,800 | 148,300 | 1,960 |
| 2020/02/05 | 149,600 | 149,600 | 147,100 | 147,400 | 1,515 |
| 2020/02/04 | 146,200 | 146,700 | 145,100 | 146,600 | 1,074 |
| 2020/02/03 | 146,700 | 147,900 | 145,000 | 146,000 | 1,647 |
| 2020/01/31 | 148,000 | 149,200 | 147,200 | 148,000 | 1,129 |
| 2020/01/30 | 148,500 | 149,100 | 146,600 | 147,500 | 1,776 |
| 2020/01/29 | 147,500 | 148,400 | 146,500 | 147,900 | 766 |
| 2020/01/28 | 146,300 | 148,000 | 145,200 | 147,100 | 2,247 |
| 2020/01/27 | 152,500 | 152,500 | 147,500 | 147,800 | 2,668 |
| 2020/01/24 | 153,000 | 154,700 | 152,600 | 154,000 | 1,768 |
| 2020/01/23 | 153,300 | 153,500 | 152,100 | 152,900 | 1,794 |
| 2020/01/22 | 152,000 | 153,800 | 151,100 | 153,700 | 1,445 |
| 2020/01/21 | 154,000 | 154,100 | 152,100 | 152,100 | 976 |
| 2020/01/20 | 153,900 | 155,500 | 153,100 | 153,400 | 1,690 |
| 2020/01/17 | 153,500 | 153,600 | 152,700 | 153,300 | 784 |
| 2020/01/16 | 151,500 | 153,700 | 151,500 | 152,600 | 1,209 |
| 2020/01/15 | 150,800 | 151,700 | 150,800 | 151,200 | 917 |
| 2020/01/14 | 150,700 | 151,800 | 150,100 | 150,700 | 1,320 |
| 2020/01/10 | 151,000 | 151,200 | 150,100 | 150,100 | 911 |
| 2020/01/09 | 150,400 | 151,800 | 150,100 | 150,700 | 1,153 |
| 2020/01/08 | 152,000 | 152,800 | 148,900 | 148,900 | 1,913 |
| 2020/01/07 | 152,800 | 153,200 | 150,700 | 151,500 | 1,668 |
| 2020/01/06 | 149,600 | 152,900 | 149,500 | 152,600 | 1,489 |