森トラスト総合リート投資法人(8961)の株価時系列情報
森トラスト総合リート投資法人(8961)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 746,000 | 750,000 | 743,000 | 749,000 | 145 |
| 2009/12/29 | 740,000 | 747,000 | 736,000 | 746,000 | 164 |
| 2009/12/28 | 720,000 | 732,000 | 720,000 | 730,000 | 90 |
| 2009/12/25 | 716,000 | 725,000 | 715,000 | 724,000 | 92 |
| 2009/12/24 | 711,000 | 721,000 | 711,000 | 721,000 | 126 |
| 2009/12/22 | 716,000 | 726,000 | 710,000 | 711,000 | 274 |
| 2009/12/21 | 737,000 | 738,000 | 713,000 | 713,000 | 208 |
| 2009/12/18 | 738,000 | 746,000 | 737,000 | 740,000 | 185 |
| 2009/12/17 | 744,000 | 744,000 | 739,000 | 744,000 | 128 |
| 2009/12/16 | 742,000 | 745,000 | 732,000 | 735,000 | 258 |
| 2009/12/15 | 726,000 | 746,000 | 725,000 | 746,000 | 264 |
| 2009/12/14 | 717,000 | 728,000 | 717,000 | 721,000 | 247 |
| 2009/12/11 | 718,000 | 724,000 | 708,000 | 723,000 | 345 |
| 2009/12/10 | 705,000 | 717,000 | 703,000 | 706,000 | 201 |
| 2009/12/09 | 706,000 | 715,000 | 696,000 | 710,000 | 252 |
| 2009/12/08 | 730,000 | 731,000 | 713,000 | 715,000 | 238 |
| 2009/12/07 | 731,000 | 745,000 | 731,000 | 736,000 | 298 |
| 2009/12/04 | 710,000 | 735,000 | 710,000 | 733,000 | 298 |
| 2009/12/03 | 707,000 | 720,000 | 707,000 | 711,000 | 175 |
| 2009/12/02 | 709,000 | 715,000 | 704,000 | 713,000 | 189 |
| 2009/12/01 | 680,000 | 709,000 | 680,000 | 709,000 | 244 |
| 2009/11/30 | 677,000 | 689,000 | 676,000 | 684,000 | 179 |
| 2009/11/27 | 681,000 | 689,000 | 674,000 | 679,000 | 203 |
| 2009/11/26 | 681,000 | 689,000 | 681,000 | 686,000 | 162 |
| 2009/11/25 | 675,000 | 683,000 | 674,000 | 678,000 | 157 |
| 2009/11/24 | 686,000 | 687,000 | 676,000 | 681,000 | 204 |
| 2009/11/20 | 673,000 | 693,000 | 669,000 | 690,000 | 484 |
| 2009/11/19 | 680,000 | 681,000 | 646,000 | 659,000 | 356 |
| 2009/11/18 | 694,000 | 694,000 | 672,000 | 681,000 | 231 |
| 2009/11/17 | 688,000 | 698,000 | 685,000 | 693,000 | 146 |
| 2009/11/16 | 699,000 | 699,000 | 686,000 | 688,000 | 152 |
| 2009/11/13 | 696,000 | 700,000 | 692,000 | 695,000 | 188 |
| 2009/11/12 | 703,000 | 715,000 | 694,000 | 696,000 | 193 |
| 2009/11/11 | 704,000 | 706,000 | 692,000 | 704,000 | 159 |
| 2009/11/10 | 700,000 | 703,000 | 696,000 | 701,000 | 93 |
| 2009/11/09 | 699,000 | 708,000 | 697,000 | 699,000 | 145 |
| 2009/11/06 | 709,000 | 709,000 | 698,000 | 699,000 | 99 |
| 2009/11/05 | 715,000 | 715,000 | 698,000 | 701,000 | 170 |
| 2009/11/04 | 703,000 | 717,000 | 702,000 | 717,000 | 279 |
| 2009/11/02 | 694,000 | 714,000 | 691,000 | 708,000 | 360 |
| 2009/10/30 | 675,000 | 703,000 | 675,000 | 699,000 | 244 |
| 2009/10/29 | 678,000 | 681,000 | 670,000 | 670,000 | 162 |
| 2009/10/28 | 691,000 | 692,000 | 683,000 | 688,000 | 148 |
| 2009/10/27 | 687,000 | 698,000 | 678,000 | 691,000 | 227 |
| 2009/10/26 | 691,000 | 692,000 | 682,000 | 683,000 | 157 |
| 2009/10/23 | 686,000 | 696,000 | 683,000 | 690,000 | 116 |
| 2009/10/22 | 685,000 | 690,000 | 680,000 | 681,000 | 209 |
| 2009/10/21 | 694,000 | 697,000 | 690,000 | 690,000 | 68 |
| 2009/10/20 | 698,000 | 698,000 | 690,000 | 697,000 | 96 |
| 2009/10/19 | 680,000 | 697,000 | 680,000 | 689,000 | 161 |
| 2009/10/16 | 697,000 | 700,000 | 680,000 | 680,000 | 110 |
| 2009/10/15 | 704,000 | 705,000 | 695,000 | 695,000 | 93 |
| 2009/10/14 | 699,000 | 705,000 | 695,000 | 703,000 | 170 |
| 2009/10/13 | 700,000 | 713,000 | 697,000 | 707,000 | 133 |
| 2009/10/09 | 693,000 | 709,000 | 693,000 | 709,000 | 180 |
| 2009/10/08 | 700,000 | 708,000 | 694,000 | 697,000 | 154 |
| 2009/10/07 | 705,000 | 717,000 | 694,000 | 699,000 | 327 |
| 2009/10/06 | 687,000 | 708,000 | 684,000 | 707,000 | 246 |
| 2009/10/05 | 690,000 | 693,000 | 672,000 | 672,000 | 244 |
| 2009/10/02 | 711,000 | 713,000 | 695,000 | 695,000 | 348 |
| 2009/10/01 | 720,000 | 723,000 | 712,000 | 717,000 | 136 |
| 2009/09/30 | 725,000 | 732,000 | 711,000 | 725,000 | 297 |
| 2009/09/29 | 733,000 | 735,000 | 721,000 | 726,000 | 135 |
| 2009/09/28 | 725,000 | 731,000 | 720,000 | 726,000 | 315 |
| 2009/09/25 | 730,000 | 732,000 | 720,000 | 720,000 | 295 |
| 2009/09/24 | 746,000 | 748,000 | 742,000 | 745,000 | 320 |
| 2009/09/18 | 747,000 | 752,000 | 735,000 | 747,000 | 379 |
| 2009/09/17 | 741,000 | 748,000 | 738,000 | 745,000 | 244 |
| 2009/09/16 | 749,000 | 753,000 | 737,000 | 738,000 | 234 |
| 2009/09/15 | 743,000 | 748,000 | 733,000 | 748,000 | 304 |
| 2009/09/14 | 738,000 | 744,000 | 733,000 | 742,000 | 265 |
| 2009/09/11 | 727,000 | 737,000 | 727,000 | 733,000 | 389 |
| 2009/09/10 | 727,000 | 742,000 | 725,000 | 731,000 | 350 |
| 2009/09/09 | 728,000 | 730,000 | 721,000 | 724,000 | 138 |
| 2009/09/08 | 725,000 | 729,000 | 716,000 | 723,000 | 202 |
| 2009/09/07 | 741,000 | 742,000 | 720,000 | 723,000 | 527 |
| 2009/09/04 | 740,000 | 740,000 | 737,000 | 738,000 | 99 |
| 2009/09/03 | 743,000 | 744,000 | 734,000 | 739,000 | 214 |
| 2009/09/02 | 749,000 | 750,000 | 743,000 | 744,000 | 151 |
| 2009/09/01 | 749,000 | 756,000 | 746,000 | 749,000 | 149 |
| 2009/08/31 | 759,000 | 759,000 | 746,000 | 750,000 | 212 |
| 2009/08/28 | 756,000 | 758,000 | 749,000 | 756,000 | 214 |
| 2009/08/27 | 753,000 | 753,000 | 747,000 | 750,000 | 253 |
| 2009/08/26 | 760,000 | 760,000 | 749,000 | 750,000 | 217 |
| 2009/08/25 | 760,000 | 763,000 | 753,000 | 758,000 | 116 |
| 2009/08/24 | 750,000 | 762,000 | 750,000 | 760,000 | 246 |
| 2009/08/21 | 752,000 | 756,000 | 745,000 | 756,000 | 91 |
| 2009/08/20 | 739,000 | 748,000 | 739,000 | 743,000 | 151 |
| 2009/08/19 | 737,000 | 744,000 | 732,000 | 734,000 | 147 |
| 2009/08/18 | 736,000 | 744,000 | 727,000 | 727,000 | 231 |
| 2009/08/17 | 752,000 | 770,000 | 732,000 | 746,000 | 428 |
| 2009/08/14 | 738,000 | 761,000 | 731,000 | 759,000 | 355 |
| 2009/08/13 | 729,000 | 738,000 | 724,000 | 730,000 | 223 |
| 2009/08/12 | 724,000 | 733,000 | 724,000 | 729,000 | 140 |
| 2009/08/11 | 725,000 | 729,000 | 722,000 | 725,000 | 222 |
| 2009/08/10 | 722,000 | 734,000 | 715,000 | 724,000 | 474 |
| 2009/08/07 | 724,000 | 724,000 | 711,000 | 718,000 | 108 |
| 2009/08/06 | 702,000 | 721,000 | 702,000 | 720,000 | 206 |
| 2009/08/05 | 717,000 | 717,000 | 693,000 | 709,000 | 361 |
| 2009/08/04 | 719,000 | 729,000 | 701,000 | 719,000 | 292 |
| 2009/08/03 | 706,000 | 715,000 | 703,000 | 714,000 | 272 |
| 2009/07/31 | 701,000 | 709,000 | 687,000 | 695,000 | 459 |
| 2009/07/30 | 693,000 | 699,000 | 692,000 | 696,000 | 122 |
| 2009/07/29 | 692,000 | 700,000 | 690,000 | 698,000 | 149 |
| 2009/07/28 | 686,000 | 698,000 | 686,000 | 692,000 | 154 |
| 2009/07/27 | 692,000 | 692,000 | 680,000 | 686,000 | 147 |
| 2009/07/24 | 691,000 | 691,000 | 683,000 | 686,000 | 226 |
| 2009/07/23 | 694,000 | 699,000 | 683,000 | 684,000 | 246 |
| 2009/07/22 | 699,000 | 701,000 | 689,000 | 692,000 | 163 |
| 2009/07/21 | 694,000 | 703,000 | 691,000 | 696,000 | 210 |
| 2009/07/17 | 682,000 | 693,000 | 682,000 | 688,000 | 369 |
| 2009/07/16 | 687,000 | 691,000 | 684,000 | 686,000 | 173 |
| 2009/07/15 | 693,000 | 695,000 | 672,000 | 677,000 | 512 |
| 2009/07/14 | 680,000 | 686,000 | 678,000 | 684,000 | 219 |
| 2009/07/13 | 689,000 | 692,000 | 672,000 | 674,000 | 391 |
| 2009/07/10 | 668,000 | 694,000 | 668,000 | 691,000 | 333 |
| 2009/07/09 | 677,000 | 680,000 | 667,000 | 668,000 | 280 |
| 2009/07/08 | 668,000 | 689,000 | 666,000 | 687,000 | 330 |
| 2009/07/07 | 707,000 | 707,000 | 675,000 | 677,000 | 522 |
| 2009/07/06 | 702,000 | 710,000 | 701,000 | 703,000 | 253 |
| 2009/07/03 | 698,000 | 712,000 | 697,000 | 701,000 | 387 |
| 2009/07/02 | 708,000 | 715,000 | 702,000 | 710,000 | 802 |
| 2009/07/01 | 678,000 | 703,000 | 676,000 | 702,000 | 501 |
| 2009/06/30 | 693,000 | 693,000 | 685,000 | 687,000 | 398 |
| 2009/06/29 | 684,000 | 695,000 | 683,000 | 685,000 | 501 |
| 2009/06/26 | 658,000 | 677,000 | 658,000 | 674,000 | 645 |
| 2009/06/25 | 656,000 | 657,000 | 653,000 | 656,000 | 252 |
| 2009/06/24 | 659,000 | 662,000 | 650,000 | 652,000 | 420 |
| 2009/06/23 | 660,000 | 662,000 | 655,000 | 659,000 | 305 |
| 2009/06/22 | 660,000 | 667,000 | 660,000 | 666,000 | 275 |
| 2009/06/19 | 675,000 | 676,000 | 658,000 | 658,000 | 664 |
| 2009/06/18 | 675,000 | 676,000 | 672,000 | 674,000 | 158 |
| 2009/06/17 | 671,000 | 677,000 | 671,000 | 675,000 | 228 |
| 2009/06/16 | 674,000 | 678,000 | 667,000 | 673,000 | 521 |
| 2009/06/15 | 695,000 | 695,000 | 681,000 | 683,000 | 636 |
| 2009/06/12 | 701,000 | 702,000 | 692,000 | 696,000 | 297 |
| 2009/06/11 | 696,000 | 704,000 | 695,000 | 700,000 | 214 |
| 2009/06/10 | 710,000 | 715,000 | 700,000 | 701,000 | 235 |
| 2009/06/09 | 705,000 | 706,000 | 703,000 | 703,000 | 101 |
| 2009/06/08 | 698,000 | 705,000 | 698,000 | 705,000 | 114 |
| 2009/06/05 | 695,000 | 704,000 | 695,000 | 703,000 | 281 |
| 2009/06/04 | 706,000 | 706,000 | 699,000 | 704,000 | 157 |
| 2009/06/03 | 704,000 | 711,000 | 704,000 | 711,000 | 112 |
| 2009/06/02 | 707,000 | 712,000 | 703,000 | 709,000 | 132 |
| 2009/06/01 | 705,000 | 718,000 | 703,000 | 707,000 | 200 |
| 2009/05/29 | 710,000 | 710,000 | 694,000 | 710,000 | 238 |
| 2009/05/28 | 710,000 | 712,000 | 707,000 | 707,000 | 221 |
| 2009/05/27 | 719,000 | 722,000 | 712,000 | 722,000 | 343 |
| 2009/05/26 | 710,000 | 715,000 | 693,000 | 702,000 | 448 |
| 2009/05/25 | 694,000 | 714,000 | 692,000 | 700,000 | 252 |
| 2009/05/22 | 685,000 | 694,000 | 677,000 | 687,000 | 132 |
| 2009/05/21 | 707,000 | 707,000 | 685,000 | 685,000 | 101 |
| 2009/05/20 | 694,000 | 703,000 | 688,000 | 699,000 | 215 |
| 2009/05/19 | 697,000 | 697,000 | 684,000 | 691,000 | 138 |
| 2009/05/18 | 687,000 | 688,000 | 678,000 | 681,000 | 137 |
| 2009/05/15 | 673,000 | 689,000 | 673,000 | 689,000 | 100 |
| 2009/05/14 | 684,000 | 687,000 | 667,000 | 667,000 | 246 |
| 2009/05/13 | 679,000 | 698,000 | 677,000 | 694,000 | 115 |
| 2009/05/12 | 709,000 | 715,000 | 672,000 | 674,000 | 280 |
| 2009/05/11 | 702,000 | 717,000 | 685,000 | 709,000 | 240 |
| 2009/05/08 | 687,000 | 699,000 | 681,000 | 695,000 | 132 |
| 2009/05/07 | 699,000 | 701,000 | 688,000 | 688,000 | 196 |
| 2009/05/01 | 685,000 | 698,000 | 676,000 | 693,000 | 178 |
| 2009/04/30 | 648,000 | 690,000 | 647,000 | 681,000 | 261 |
| 2009/04/28 | 657,000 | 660,000 | 641,000 | 643,000 | 113 |
| 2009/04/27 | 657,000 | 657,000 | 651,000 | 651,000 | 123 |
| 2009/04/24 | 662,000 | 667,000 | 656,000 | 657,000 | 59 |
| 2009/04/23 | 660,000 | 680,000 | 655,000 | 668,000 | 234 |
| 2009/04/22 | 657,000 | 663,000 | 655,000 | 663,000 | 71 |
| 2009/04/21 | 659,000 | 660,000 | 656,000 | 657,000 | 100 |
| 2009/04/20 | 668,000 | 668,000 | 660,000 | 660,000 | 107 |
| 2009/04/17 | 666,000 | 669,000 | 659,000 | 669,000 | 121 |
| 2009/04/16 | 660,000 | 668,000 | 660,000 | 661,000 | 112 |
| 2009/04/15 | 679,000 | 680,000 | 657,000 | 658,000 | 175 |
| 2009/04/14 | 668,000 | 681,000 | 665,000 | 681,000 | 94 |
| 2009/04/13 | 667,000 | 671,000 | 664,000 | 671,000 | 59 |
| 2009/04/10 | 686,000 | 686,000 | 665,000 | 666,000 | 238 |
| 2009/04/09 | 693,000 | 697,000 | 669,000 | 686,000 | 389 |
| 2009/04/08 | 687,000 | 708,000 | 677,000 | 703,000 | 340 |
| 2009/04/07 | 664,000 | 697,000 | 663,000 | 689,000 | 322 |
| 2009/04/06 | 663,000 | 668,000 | 636,000 | 653,000 | 452 |
| 2009/04/03 | 689,000 | 699,000 | 661,000 | 661,000 | 296 |
| 2009/04/02 | 680,000 | 693,000 | 675,000 | 685,000 | 298 |
| 2009/04/01 | 709,000 | 713,000 | 678,000 | 678,000 | 336 |
| 2009/03/31 | 714,000 | 725,000 | 703,000 | 703,000 | 322 |
| 2009/03/30 | 746,000 | 751,000 | 724,000 | 724,000 | 199 |
| 2009/03/27 | 725,000 | 767,000 | 725,000 | 755,000 | 526 |
| 2009/03/26 | 694,000 | 707,000 | 689,000 | 706,000 | 191 |
| 2009/03/25 | 708,000 | 712,000 | 697,000 | 706,000 | 302 |
| 2009/03/24 | 703,000 | 707,000 | 696,000 | 707,000 | 184 |
| 2009/03/23 | 700,000 | 712,000 | 688,000 | 688,000 | 233 |
| 2009/03/19 | 721,000 | 723,000 | 692,000 | 701,000 | 219 |
| 2009/03/18 | 716,000 | 720,000 | 709,000 | 714,000 | 191 |
| 2009/03/17 | 688,000 | 711,000 | 688,000 | 709,000 | 376 |
| 2009/03/16 | 699,000 | 700,000 | 681,000 | 688,000 | 245 |
| 2009/03/13 | 719,000 | 719,000 | 693,000 | 698,000 | 395 |
| 2009/03/12 | 687,000 | 691,000 | 679,000 | 689,000 | 129 |
| 2009/03/11 | 709,000 | 709,000 | 685,000 | 685,000 | 272 |
| 2009/03/10 | 699,000 | 705,000 | 691,000 | 701,000 | 296 |
| 2009/03/09 | 695,000 | 701,000 | 682,000 | 689,000 | 352 |
| 2009/03/06 | 685,000 | 700,000 | 679,000 | 697,000 | 223 |
| 2009/03/05 | 695,000 | 702,000 | 683,000 | 690,000 | 165 |
| 2009/03/04 | 657,000 | 690,000 | 657,000 | 681,000 | 147 |
| 2009/03/03 | 672,000 | 687,000 | 670,000 | 677,000 | 193 |
| 2009/03/02 | 661,000 | 688,000 | 661,000 | 681,000 | 169 |
| 2009/02/27 | 652,000 | 679,000 | 652,000 | 679,000 | 299 |
| 2009/02/26 | 663,000 | 664,000 | 638,000 | 648,000 | 580 |
| 2009/02/25 | 630,000 | 630,000 | 592,000 | 603,000 | 351 |
| 2009/02/24 | 609,000 | 640,000 | 609,000 | 630,000 | 474 |
| 2009/02/23 | 599,000 | 610,000 | 593,000 | 596,000 | 143 |
| 2009/02/20 | 603,000 | 608,000 | 572,000 | 606,000 | 215 |
| 2009/02/19 | 641,000 | 641,000 | 603,000 | 603,000 | 399 |
| 2009/02/18 | 654,000 | 670,000 | 638,000 | 638,000 | 290 |
| 2009/02/17 | 664,000 | 670,000 | 657,000 | 668,000 | 174 |
| 2009/02/16 | 663,000 | 669,000 | 657,000 | 657,000 | 134 |
| 2009/02/13 | 646,000 | 665,000 | 645,000 | 659,000 | 116 |
| 2009/02/12 | 657,000 | 664,000 | 647,000 | 647,000 | 161 |
| 2009/02/10 | 664,000 | 677,000 | 657,000 | 657,000 | 218 |
| 2009/02/09 | 681,000 | 690,000 | 666,000 | 666,000 | 202 |
| 2009/02/06 | 675,000 | 689,000 | 671,000 | 677,000 | 154 |
| 2009/02/05 | 671,000 | 675,000 | 663,000 | 675,000 | 86 |
| 2009/02/04 | 678,000 | 678,000 | 661,000 | 661,000 | 115 |
| 2009/02/03 | 671,000 | 682,000 | 665,000 | 667,000 | 101 |
| 2009/02/02 | 684,000 | 690,000 | 661,000 | 661,000 | 199 |
| 2009/01/30 | 700,000 | 706,000 | 684,000 | 694,000 | 166 |
| 2009/01/29 | 700,000 | 718,000 | 700,000 | 709,000 | 153 |
| 2009/01/28 | 707,000 | 715,000 | 697,000 | 703,000 | 172 |
| 2009/01/27 | 685,000 | 710,000 | 685,000 | 706,000 | 190 |
| 2009/01/26 | 709,000 | 709,000 | 685,000 | 685,000 | 204 |
| 2009/01/23 | 703,000 | 718,000 | 703,000 | 711,000 | 336 |
| 2009/01/22 | 680,000 | 713,000 | 673,000 | 709,000 | 257 |
| 2009/01/21 | 662,000 | 678,000 | 660,000 | 675,000 | 58 |
| 2009/01/20 | 675,000 | 686,000 | 667,000 | 674,000 | 144 |
| 2009/01/19 | 697,000 | 698,000 | 679,000 | 682,000 | 173 |
| 2009/01/16 | 674,000 | 706,000 | 674,000 | 706,000 | 167 |
| 2009/01/15 | 693,000 | 706,000 | 678,000 | 679,000 | 219 |
| 2009/01/14 | 718,000 | 718,000 | 698,000 | 698,000 | 183 |
| 2009/01/13 | 707,000 | 717,000 | 699,000 | 701,000 | 141 |
| 2009/01/09 | 737,000 | 742,000 | 717,000 | 717,000 | 142 |
| 2009/01/08 | 754,000 | 763,000 | 737,000 | 737,000 | 175 |
| 2009/01/07 | 764,000 | 767,000 | 741,000 | 762,000 | 219 |
| 2009/01/06 | 752,000 | 754,000 | 717,000 | 754,000 | 237 |
| 2009/01/05 | 752,000 | 758,000 | 743,000 | 743,000 | 130 |