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 |
|---|---|---|---|---|---|
| 2010/12/30 | 796,000 | 803,000 | 792,000 | 795,000 | 1,241 |
| 2010/12/29 | 810,000 | 815,000 | 788,000 | 796,000 | 892 |
| 2010/12/28 | 820,000 | 833,000 | 795,000 | 799,000 | 1,297 |
| 2010/12/27 | 808,000 | 816,000 | 804,000 | 811,000 | 625 |
| 2010/12/24 | 790,000 | 818,000 | 787,000 | 802,000 | 1,519 |
| 2010/12/22 | 791,000 | 797,000 | 787,000 | 790,000 | 762 |
| 2010/12/21 | 770,000 | 793,000 | 770,000 | 786,000 | 931 |
| 2010/12/20 | 769,000 | 771,000 | 762,000 | 769,000 | 622 |
| 2010/12/17 | 775,000 | 782,000 | 756,000 | 756,000 | 765 |
| 2010/12/16 | 790,000 | 790,000 | 761,000 | 770,000 | 789 |
| 2010/12/15 | 785,000 | 790,000 | 774,000 | 790,000 | 901 |
| 2010/12/14 | 774,000 | 780,000 | 771,000 | 773,000 | 666 |
| 2010/12/13 | 760,000 | 769,000 | 758,000 | 764,000 | 721 |
| 2010/12/10 | 762,000 | 762,000 | 755,000 | 756,000 | 813 |
| 2010/12/09 | 765,000 | 773,000 | 759,000 | 760,000 | 1,417 |
| 2010/12/08 | 759,000 | 769,000 | 756,000 | 764,000 | 582 |
| 2010/12/07 | 756,000 | 757,000 | 751,000 | 755,000 | 315 |
| 2010/12/06 | 755,000 | 758,000 | 746,000 | 758,000 | 544 |
| 2010/12/03 | 751,000 | 759,000 | 751,000 | 756,000 | 520 |
| 2010/12/02 | 762,000 | 767,000 | 750,000 | 753,000 | 915 |
| 2010/12/01 | 750,000 | 764,000 | 750,000 | 758,000 | 956 |
| 2010/11/30 | 753,000 | 758,000 | 749,000 | 749,000 | 683 |
| 2010/11/29 | 759,000 | 766,000 | 745,000 | 749,000 | 1,088 |
| 2010/11/26 | 749,000 | 751,000 | 744,000 | 747,000 | 963 |
| 2010/11/25 | 754,000 | 759,000 | 753,000 | 753,000 | 591 |
| 2010/11/24 | 738,000 | 759,000 | 737,000 | 755,000 | 455 |
| 2010/11/22 | 743,000 | 751,000 | 741,000 | 748,000 | 517 |
| 2010/11/19 | 761,000 | 762,000 | 743,000 | 749,000 | 656 |
| 2010/11/18 | 755,000 | 767,000 | 751,000 | 754,000 | 651 |
| 2010/11/17 | 749,000 | 760,000 | 743,000 | 750,000 | 434 |
| 2010/11/16 | 736,000 | 748,000 | 735,000 | 748,000 | 1,082 |
| 2010/11/15 | 731,000 | 737,000 | 727,000 | 733,000 | 544 |
| 2010/11/12 | 715,000 | 739,000 | 711,000 | 731,000 | 1,257 |
| 2010/11/11 | 741,000 | 746,000 | 725,000 | 730,000 | 1,819 |
| 2010/11/10 | 775,000 | 775,000 | 750,000 | 756,000 | 1,662 |
| 2010/11/09 | 770,000 | 776,000 | 766,000 | 775,000 | 842 |
| 2010/11/08 | 765,000 | 774,000 | 764,000 | 770,000 | 747 |
| 2010/11/05 | 746,000 | 764,000 | 745,000 | 760,000 | 1,226 |
| 2010/11/04 | 745,000 | 747,000 | 733,000 | 741,000 | 619 |
| 2010/11/02 | 744,000 | 747,000 | 732,000 | 737,000 | 508 |
| 2010/11/01 | 735,000 | 752,000 | 735,000 | 745,000 | 894 |
| 2010/10/29 | 717,000 | 734,000 | 717,000 | 731,000 | 612 |
| 2010/10/28 | 730,000 | 733,000 | 706,000 | 713,000 | 470 |
| 2010/10/27 | 719,000 | 735,000 | 716,000 | 728,000 | 798 |
| 2010/10/26 | 702,000 | 715,000 | 701,000 | 708,000 | 205 |
| 2010/10/25 | 702,000 | 708,000 | 700,000 | 702,000 | 120 |
| 2010/10/22 | 700,000 | 705,000 | 699,000 | 700,000 | 285 |
| 2010/10/21 | 699,000 | 705,000 | 697,000 | 700,000 | 363 |
| 2010/10/20 | 697,000 | 704,000 | 691,000 | 701,000 | 343 |
| 2010/10/19 | 696,000 | 704,000 | 696,000 | 699,000 | 297 |
| 2010/10/18 | 697,000 | 700,000 | 696,000 | 696,000 | 267 |
| 2010/10/15 | 699,000 | 701,000 | 690,000 | 699,000 | 298 |
| 2010/10/14 | 697,000 | 708,000 | 694,000 | 705,000 | 213 |
| 2010/10/13 | 690,000 | 695,000 | 685,000 | 692,000 | 239 |
| 2010/10/12 | 697,000 | 704,000 | 681,000 | 684,000 | 372 |
| 2010/10/08 | 714,000 | 714,000 | 691,000 | 695,000 | 504 |
| 2010/10/07 | 717,000 | 727,000 | 710,000 | 711,000 | 371 |
| 2010/10/06 | 734,000 | 742,000 | 705,000 | 722,000 | 1,104 |
| 2010/10/05 | 703,000 | 722,000 | 685,000 | 722,000 | 622 |
| 2010/10/04 | 704,000 | 706,000 | 700,000 | 703,000 | 244 |
| 2010/10/01 | 706,000 | 713,000 | 696,000 | 704,000 | 510 |
| 2010/09/30 | 702,000 | 708,000 | 696,000 | 705,000 | 367 |
| 2010/09/29 | 691,000 | 701,000 | 690,000 | 701,000 | 435 |
| 2010/09/28 | 685,000 | 695,000 | 685,000 | 689,000 | 352 |
| 2010/09/27 | 721,000 | 723,000 | 702,000 | 709,000 | 494 |
| 2010/09/24 | 719,000 | 724,000 | 713,000 | 720,000 | 489 |
| 2010/09/22 | 724,000 | 724,000 | 719,000 | 720,000 | 320 |
| 2010/09/21 | 724,000 | 726,000 | 722,000 | 722,000 | 262 |
| 2010/09/17 | 719,000 | 729,000 | 718,000 | 724,000 | 478 |
| 2010/09/16 | 725,000 | 726,000 | 718,000 | 722,000 | 415 |
| 2010/09/15 | 722,000 | 728,000 | 721,000 | 728,000 | 479 |
| 2010/09/14 | 723,000 | 725,000 | 719,000 | 722,000 | 368 |
| 2010/09/13 | 714,000 | 724,000 | 710,000 | 720,000 | 687 |
| 2010/09/10 | 704,000 | 714,000 | 704,000 | 714,000 | 408 |
| 2010/09/09 | 708,000 | 714,000 | 704,000 | 704,000 | 290 |
| 2010/09/08 | 708,000 | 712,000 | 701,000 | 706,000 | 505 |
| 2010/09/07 | 710,000 | 714,000 | 708,000 | 714,000 | 362 |
| 2010/09/06 | 710,000 | 719,000 | 709,000 | 714,000 | 483 |
| 2010/09/03 | 713,000 | 714,000 | 709,000 | 710,000 | 235 |
| 2010/09/02 | 711,000 | 718,000 | 709,000 | 714,000 | 581 |
| 2010/09/01 | 691,000 | 714,000 | 691,000 | 709,000 | 804 |
| 2010/08/31 | 690,000 | 695,000 | 688,000 | 695,000 | 693 |
| 2010/08/30 | 690,000 | 690,000 | 685,000 | 686,000 | 312 |
| 2010/08/27 | 683,000 | 690,000 | 682,000 | 688,000 | 292 |
| 2010/08/26 | 681,000 | 684,000 | 680,000 | 683,000 | 237 |
| 2010/08/25 | 680,000 | 683,000 | 680,000 | 681,000 | 390 |
| 2010/08/24 | 680,000 | 681,000 | 678,000 | 680,000 | 342 |
| 2010/08/23 | 680,000 | 685,000 | 677,000 | 680,000 | 168 |
| 2010/08/20 | 684,000 | 684,000 | 679,000 | 681,000 | 182 |
| 2010/08/19 | 676,000 | 685,000 | 676,000 | 685,000 | 258 |
| 2010/08/18 | 678,000 | 680,000 | 676,000 | 680,000 | 144 |
| 2010/08/17 | 674,000 | 679,000 | 672,000 | 676,000 | 153 |
| 2010/08/16 | 670,000 | 673,000 | 668,000 | 673,000 | 121 |
| 2010/08/13 | 671,000 | 674,000 | 667,000 | 670,000 | 189 |
| 2010/08/12 | 671,000 | 671,000 | 664,000 | 668,000 | 342 |
| 2010/08/11 | 675,000 | 678,000 | 670,000 | 671,000 | 292 |
| 2010/08/10 | 682,000 | 683,000 | 671,000 | 674,000 | 315 |
| 2010/08/09 | 689,000 | 689,000 | 679,000 | 682,000 | 280 |
| 2010/08/06 | 684,000 | 687,000 | 681,000 | 687,000 | 404 |
| 2010/08/05 | 688,000 | 688,000 | 680,000 | 685,000 | 409 |
| 2010/08/04 | 686,000 | 686,000 | 680,000 | 680,000 | 290 |
| 2010/08/03 | 693,000 | 693,000 | 686,000 | 688,000 | 488 |
| 2010/08/02 | 684,000 | 692,000 | 684,000 | 692,000 | 824 |
| 2010/07/30 | 682,000 | 682,000 | 674,000 | 680,000 | 402 |
| 2010/07/29 | 685,000 | 687,000 | 683,000 | 683,000 | 291 |
| 2010/07/28 | 694,000 | 694,000 | 682,000 | 689,000 | 418 |
| 2010/07/27 | 686,000 | 690,000 | 684,000 | 689,000 | 808 |
| 2010/07/26 | 684,000 | 687,000 | 678,000 | 685,000 | 560 |
| 2010/07/23 | 676,000 | 687,000 | 674,000 | 679,000 | 745 |
| 2010/07/22 | 673,000 | 676,000 | 671,000 | 674,000 | 312 |
| 2010/07/21 | 675,000 | 679,000 | 673,000 | 676,000 | 429 |
| 2010/07/20 | 670,000 | 678,000 | 669,000 | 673,000 | 360 |
| 2010/07/16 | 675,000 | 676,000 | 668,000 | 675,000 | 486 |
| 2010/07/15 | 673,000 | 678,000 | 672,000 | 675,000 | 471 |
| 2010/07/14 | 668,000 | 676,000 | 668,000 | 676,000 | 551 |
| 2010/07/13 | 666,000 | 669,000 | 666,000 | 669,000 | 209 |
| 2010/07/12 | 666,000 | 670,000 | 664,000 | 668,000 | 279 |
| 2010/07/09 | 666,000 | 671,000 | 662,000 | 667,000 | 306 |
| 2010/07/08 | 671,000 | 673,000 | 663,000 | 666,000 | 444 |
| 2010/07/07 | 670,000 | 672,000 | 666,000 | 670,000 | 408 |
| 2010/07/06 | 672,000 | 672,000 | 666,000 | 670,000 | 438 |
| 2010/07/05 | 675,000 | 676,000 | 668,000 | 676,000 | 451 |
| 2010/07/02 | 673,000 | 676,000 | 671,000 | 676,000 | 521 |
| 2010/07/01 | 661,000 | 674,000 | 661,000 | 671,000 | 436 |
| 2010/06/30 | 664,000 | 664,000 | 656,000 | 662,000 | 451 |
| 2010/06/29 | 668,000 | 675,000 | 667,000 | 668,000 | 464 |
| 2010/06/28 | 672,000 | 673,000 | 667,000 | 671,000 | 401 |
| 2010/06/25 | 673,000 | 675,000 | 670,000 | 673,000 | 746 |
| 2010/06/24 | 673,000 | 677,000 | 672,000 | 677,000 | 499 |
| 2010/06/23 | 671,000 | 677,000 | 671,000 | 673,000 | 657 |
| 2010/06/22 | 671,000 | 675,000 | 670,000 | 675,000 | 500 |
| 2010/06/21 | 673,000 | 675,000 | 671,000 | 672,000 | 219 |
| 2010/06/18 | 674,000 | 674,000 | 670,000 | 673,000 | 462 |
| 2010/06/17 | 674,000 | 676,000 | 670,000 | 674,000 | 472 |
| 2010/06/16 | 671,000 | 675,000 | 671,000 | 674,000 | 565 |
| 2010/06/15 | 675,000 | 676,000 | 669,000 | 669,000 | 608 |
| 2010/06/14 | 678,000 | 679,000 | 673,000 | 676,000 | 605 |
| 2010/06/11 | 672,000 | 680,000 | 671,000 | 674,000 | 680 |
| 2010/06/10 | 668,000 | 675,000 | 667,000 | 671,000 | 569 |
| 2010/06/09 | 682,000 | 683,000 | 666,000 | 669,000 | 950 |
| 2010/06/08 | 680,000 | 684,000 | 674,000 | 684,000 | 644 |
| 2010/06/07 | 680,000 | 685,000 | 674,000 | 685,000 | 997 |
| 2010/06/04 | 688,000 | 688,000 | 684,000 | 686,000 | 1,279 |
| 2010/06/03 | 685,000 | 690,000 | 683,000 | 686,000 | 2,573 |
| 2010/06/02 | 681,000 | 683,000 | 677,000 | 682,000 | 1,349 |
| 2010/06/01 | 680,000 | 689,000 | 677,000 | 684,000 | 7,961 |
| 2010/05/31 | 694,000 | 697,000 | 683,000 | 683,000 | 5,149 |
| 2010/05/28 | 690,000 | 701,000 | 689,000 | 693,000 | 2,548 |
| 2010/05/27 | 684,000 | 689,000 | 675,000 | 685,000 | 3,896 |
| 2010/05/26 | 690,000 | 704,000 | 687,000 | 697,000 | 858 |
| 2010/05/25 | 698,000 | 699,000 | 689,000 | 693,000 | 3,405 |
| 2010/05/24 | 720,000 | 720,000 | 688,000 | 688,000 | 3,361 |
| 2010/05/21 | 735,000 | 735,000 | 717,000 | 720,000 | 458 |
| 2010/05/20 | 755,000 | 760,000 | 743,000 | 744,000 | 357 |
| 2010/05/19 | 750,000 | 757,000 | 736,000 | 755,000 | 492 |
| 2010/05/18 | 750,000 | 774,000 | 748,000 | 760,000 | 1,638 |
| 2010/05/17 | 731,000 | 753,000 | 730,000 | 748,000 | 2,195 |
| 2010/05/14 | 688,000 | 724,000 | 688,000 | 716,000 | 1,033 |
| 2010/05/13 | 695,000 | 716,000 | 695,000 | 713,000 | 335 |
| 2010/05/12 | 708,000 | 710,000 | 688,000 | 691,000 | 593 |
| 2010/05/11 | 733,000 | 735,000 | 706,000 | 708,000 | 321 |
| 2010/05/10 | 719,000 | 734,000 | 719,000 | 730,000 | 216 |
| 2010/05/07 | 718,000 | 724,000 | 700,000 | 719,000 | 410 |
| 2010/05/06 | 735,000 | 738,000 | 721,000 | 726,000 | 264 |
| 2010/04/30 | 742,000 | 746,000 | 733,000 | 739,000 | 378 |
| 2010/04/28 | 744,000 | 747,000 | 729,000 | 729,000 | 350 |
| 2010/04/27 | 756,000 | 756,000 | 744,000 | 746,000 | 445 |
| 2010/04/26 | 751,000 | 759,000 | 744,000 | 756,000 | 327 |
| 2010/04/23 | 753,000 | 755,000 | 740,000 | 745,000 | 371 |
| 2010/04/22 | 755,000 | 763,000 | 750,000 | 753,000 | 435 |
| 2010/04/21 | 763,000 | 763,000 | 753,000 | 755,000 | 558 |
| 2010/04/20 | 767,000 | 768,000 | 757,000 | 762,000 | 359 |
| 2010/04/19 | 780,000 | 780,000 | 759,000 | 760,000 | 348 |
| 2010/04/16 | 800,000 | 801,000 | 782,000 | 782,000 | 260 |
| 2010/04/15 | 788,000 | 799,000 | 788,000 | 796,000 | 325 |
| 2010/04/14 | 792,000 | 793,000 | 786,000 | 787,000 | 327 |
| 2010/04/13 | 794,000 | 796,000 | 787,000 | 787,000 | 170 |
| 2010/04/12 | 785,000 | 794,000 | 783,000 | 790,000 | 333 |
| 2010/04/09 | 807,000 | 807,000 | 791,000 | 793,000 | 304 |
| 2010/04/08 | 812,000 | 813,000 | 805,000 | 806,000 | 141 |
| 2010/04/07 | 827,000 | 828,000 | 815,000 | 816,000 | 243 |
| 2010/04/06 | 833,000 | 839,000 | 830,000 | 835,000 | 84 |
| 2010/04/05 | 825,000 | 838,000 | 825,000 | 834,000 | 132 |
| 2010/04/02 | 818,000 | 825,000 | 813,000 | 824,000 | 143 |
| 2010/04/01 | 816,000 | 821,000 | 809,000 | 820,000 | 127 |
| 2010/03/31 | 832,000 | 835,000 | 814,000 | 820,000 | 323 |
| 2010/03/30 | 835,000 | 842,000 | 835,000 | 839,000 | 200 |
| 2010/03/29 | 824,000 | 837,000 | 821,000 | 836,000 | 274 |
| 2010/03/26 | 833,000 | 835,000 | 826,000 | 832,000 | 337 |
| 2010/03/25 | 824,000 | 831,000 | 823,000 | 826,000 | 290 |
| 2010/03/24 | 822,000 | 829,000 | 819,000 | 819,000 | 200 |
| 2010/03/23 | 823,000 | 825,000 | 816,000 | 824,000 | 120 |
| 2010/03/19 | 821,000 | 828,000 | 820,000 | 820,000 | 136 |
| 2010/03/18 | 820,000 | 822,000 | 817,000 | 820,000 | 146 |
| 2010/03/17 | 816,000 | 825,000 | 813,000 | 815,000 | 185 |
| 2010/03/16 | 811,000 | 815,000 | 809,000 | 813,000 | 110 |
| 2010/03/15 | 800,000 | 816,000 | 800,000 | 816,000 | 179 |
| 2010/03/12 | 798,000 | 800,000 | 789,000 | 800,000 | 142 |
| 2010/03/11 | 790,000 | 793,000 | 786,000 | 790,000 | 90 |
| 2010/03/10 | 782,000 | 793,000 | 777,000 | 788,000 | 105 |
| 2010/03/09 | 784,000 | 785,000 | 778,000 | 778,000 | 204 |
| 2010/03/08 | 791,000 | 794,000 | 784,000 | 787,000 | 208 |
| 2010/03/05 | 803,000 | 803,000 | 781,000 | 793,000 | 388 |
| 2010/03/04 | 811,000 | 811,000 | 803,000 | 803,000 | 52 |
| 2010/03/03 | 805,000 | 811,000 | 804,000 | 811,000 | 115 |
| 2010/03/02 | 802,000 | 807,000 | 798,000 | 805,000 | 126 |
| 2010/03/01 | 784,000 | 802,000 | 784,000 | 797,000 | 103 |
| 2010/02/26 | 778,000 | 787,000 | 777,000 | 784,000 | 105 |
| 2010/02/25 | 777,000 | 785,000 | 773,000 | 783,000 | 111 |
| 2010/02/24 | 774,000 | 779,000 | 773,000 | 773,000 | 119 |
| 2010/02/23 | 779,000 | 785,000 | 774,000 | 783,000 | 150 |
| 2010/02/22 | 775,000 | 784,000 | 768,000 | 784,000 | 109 |
| 2010/02/19 | 774,000 | 775,000 | 768,000 | 772,000 | 150 |
| 2010/02/18 | 775,000 | 776,000 | 760,000 | 760,000 | 124 |
| 2010/02/17 | 764,000 | 781,000 | 761,000 | 776,000 | 107 |
| 2010/02/16 | 768,000 | 768,000 | 757,000 | 757,000 | 143 |
| 2010/02/15 | 762,000 | 766,000 | 752,000 | 762,000 | 82 |
| 2010/02/12 | 761,000 | 771,000 | 751,000 | 768,000 | 172 |
| 2010/02/10 | 752,000 | 767,000 | 743,000 | 751,000 | 227 |
| 2010/02/09 | 772,000 | 780,000 | 744,000 | 744,000 | 340 |
| 2010/02/08 | 795,000 | 809,000 | 768,000 | 768,000 | 175 |
| 2010/02/05 | 799,000 | 803,000 | 798,000 | 799,000 | 126 |
| 2010/02/04 | 806,000 | 812,000 | 803,000 | 806,000 | 97 |
| 2010/02/03 | 808,000 | 811,000 | 805,000 | 805,000 | 119 |
| 2010/02/02 | 810,000 | 815,000 | 807,000 | 811,000 | 179 |
| 2010/02/01 | 800,000 | 812,000 | 796,000 | 810,000 | 462 |
| 2010/01/29 | 797,000 | 808,000 | 793,000 | 801,000 | 320 |
| 2010/01/28 | 792,000 | 800,000 | 790,000 | 795,000 | 310 |
| 2010/01/27 | 790,000 | 805,000 | 787,000 | 792,000 | 380 |
| 2010/01/26 | 804,000 | 810,000 | 801,000 | 803,000 | 227 |
| 2010/01/25 | 799,000 | 805,000 | 798,000 | 801,000 | 124 |
| 2010/01/22 | 795,000 | 807,000 | 791,000 | 802,000 | 559 |
| 2010/01/21 | 800,000 | 812,000 | 800,000 | 807,000 | 186 |
| 2010/01/20 | 797,000 | 809,000 | 796,000 | 808,000 | 172 |
| 2010/01/19 | 786,000 | 797,000 | 780,000 | 795,000 | 326 |
| 2010/01/18 | 794,000 | 798,000 | 785,000 | 785,000 | 268 |
| 2010/01/15 | 778,000 | 796,000 | 776,000 | 796,000 | 276 |
| 2010/01/14 | 781,000 | 781,000 | 770,000 | 779,000 | 189 |
| 2010/01/13 | 767,000 | 777,000 | 765,000 | 774,000 | 247 |
| 2010/01/12 | 772,000 | 772,000 | 768,000 | 770,000 | 139 |
| 2010/01/08 | 772,000 | 773,000 | 765,000 | 773,000 | 146 |
| 2010/01/07 | 774,000 | 776,000 | 760,000 | 774,000 | 205 |
| 2010/01/06 | 769,000 | 773,000 | 769,000 | 773,000 | 148 |
| 2010/01/05 | 773,000 | 774,000 | 770,000 | 774,000 | 217 |
| 2010/01/04 | 747,000 | 768,000 | 747,000 | 767,000 | 192 |