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 |
|---|---|---|---|---|---|
| 2011/12/30 | 615,000 | 628,000 | 612,000 | 628,000 | 332 |
| 2011/12/29 | 619,000 | 622,000 | 607,000 | 619,000 | 411 |
| 2011/12/28 | 613,000 | 624,000 | 613,000 | 621,000 | 401 |
| 2011/12/27 | 603,000 | 611,000 | 603,000 | 610,000 | 228 |
| 2011/12/26 | 603,000 | 604,000 | 597,000 | 600,000 | 445 |
| 2011/12/22 | 602,000 | 606,000 | 598,000 | 602,000 | 470 |
| 2011/12/21 | 596,000 | 602,000 | 594,000 | 602,000 | 505 |
| 2011/12/20 | 599,000 | 599,000 | 592,000 | 592,000 | 235 |
| 2011/12/19 | 593,000 | 596,000 | 591,000 | 596,000 | 171 |
| 2011/12/16 | 601,000 | 602,000 | 590,000 | 593,000 | 349 |
| 2011/12/15 | 601,000 | 603,000 | 598,000 | 598,000 | 209 |
| 2011/12/14 | 599,000 | 602,000 | 599,000 | 599,000 | 340 |
| 2011/12/13 | 600,000 | 602,000 | 599,000 | 599,000 | 323 |
| 2011/12/12 | 605,000 | 607,000 | 601,000 | 602,000 | 325 |
| 2011/12/09 | 602,000 | 609,000 | 601,000 | 603,000 | 502 |
| 2011/12/08 | 603,000 | 608,000 | 602,000 | 604,000 | 375 |
| 2011/12/07 | 615,000 | 615,000 | 600,000 | 602,000 | 741 |
| 2011/12/06 | 628,000 | 628,000 | 615,000 | 616,000 | 413 |
| 2011/12/05 | 626,000 | 627,000 | 621,000 | 623,000 | 320 |
| 2011/12/02 | 616,000 | 631,000 | 616,000 | 625,000 | 406 |
| 2011/12/01 | 644,000 | 644,000 | 618,000 | 619,000 | 410 |
| 2011/11/30 | 617,000 | 641,000 | 611,000 | 639,000 | 529 |
| 2011/11/29 | 613,000 | 618,000 | 605,000 | 613,000 | 418 |
| 2011/11/28 | 608,000 | 617,000 | 600,000 | 604,000 | 428 |
| 2011/11/25 | 621,000 | 623,000 | 600,000 | 604,000 | 535 |
| 2011/11/24 | 632,000 | 632,000 | 621,000 | 624,000 | 273 |
| 2011/11/22 | 621,000 | 638,000 | 620,000 | 634,000 | 306 |
| 2011/11/21 | 634,000 | 634,000 | 621,000 | 627,000 | 288 |
| 2011/11/18 | 634,000 | 635,000 | 626,000 | 629,000 | 383 |
| 2011/11/17 | 649,000 | 650,000 | 631,000 | 633,000 | 398 |
| 2011/11/16 | 662,000 | 665,000 | 646,000 | 648,000 | 299 |
| 2011/11/15 | 660,000 | 669,000 | 660,000 | 661,000 | 235 |
| 2011/11/14 | 667,000 | 669,000 | 657,000 | 658,000 | 244 |
| 2011/11/11 | 669,000 | 677,000 | 662,000 | 665,000 | 243 |
| 2011/11/10 | 677,000 | 684,000 | 673,000 | 674,000 | 339 |
| 2011/11/09 | 689,000 | 689,000 | 680,000 | 680,000 | 256 |
| 2011/11/08 | 687,000 | 694,000 | 682,000 | 689,000 | 232 |
| 2011/11/07 | 695,000 | 696,000 | 682,000 | 685,000 | 196 |
| 2011/11/04 | 697,000 | 703,000 | 694,000 | 697,000 | 224 |
| 2011/11/02 | 694,000 | 705,000 | 688,000 | 700,000 | 235 |
| 2011/11/01 | 695,000 | 703,000 | 687,000 | 696,000 | 330 |
| 2011/10/31 | 712,000 | 714,000 | 692,000 | 692,000 | 381 |
| 2011/10/28 | 700,000 | 711,000 | 698,000 | 711,000 | 392 |
| 2011/10/27 | 682,000 | 699,000 | 680,000 | 699,000 | 456 |
| 2011/10/26 | 678,000 | 682,000 | 675,000 | 682,000 | 260 |
| 2011/10/25 | 679,000 | 681,000 | 677,000 | 678,000 | 224 |
| 2011/10/24 | 681,000 | 681,000 | 675,000 | 676,000 | 188 |
| 2011/10/21 | 675,000 | 682,000 | 673,000 | 677,000 | 393 |
| 2011/10/20 | 678,000 | 679,000 | 672,000 | 677,000 | 304 |
| 2011/10/19 | 678,000 | 682,000 | 678,000 | 679,000 | 113 |
| 2011/10/18 | 680,000 | 682,000 | 676,000 | 682,000 | 240 |
| 2011/10/17 | 686,000 | 686,000 | 681,000 | 681,000 | 380 |
| 2011/10/14 | 689,000 | 689,000 | 680,000 | 683,000 | 484 |
| 2011/10/13 | 674,000 | 692,000 | 671,000 | 686,000 | 570 |
| 2011/10/12 | 673,000 | 680,000 | 672,000 | 675,000 | 357 |
| 2011/10/11 | 683,000 | 684,000 | 670,000 | 675,000 | 567 |
| 2011/10/07 | 698,000 | 700,000 | 679,000 | 679,000 | 441 |
| 2011/10/06 | 702,000 | 709,000 | 693,000 | 697,000 | 350 |
| 2011/10/05 | 711,000 | 712,000 | 695,000 | 700,000 | 759 |
| 2011/10/04 | 720,000 | 720,000 | 708,000 | 715,000 | 550 |
| 2011/10/03 | 715,000 | 731,000 | 709,000 | 727,000 | 451 |
| 2011/09/30 | 724,000 | 739,000 | 710,000 | 713,000 | 967 |
| 2011/09/29 | 706,000 | 725,000 | 704,000 | 718,000 | 624 |
| 2011/09/28 | 736,000 | 739,000 | 715,000 | 720,000 | 544 |
| 2011/09/27 | 759,000 | 764,000 | 738,000 | 746,000 | 405 |
| 2011/09/26 | 755,000 | 759,000 | 750,000 | 750,000 | 460 |
| 2011/09/22 | 759,000 | 763,000 | 756,000 | 759,000 | 316 |
| 2011/09/21 | 757,000 | 769,000 | 757,000 | 761,000 | 284 |
| 2011/09/20 | 756,000 | 763,000 | 748,000 | 758,000 | 687 |
| 2011/09/16 | 766,000 | 774,000 | 756,000 | 756,000 | 533 |
| 2011/09/15 | 769,000 | 769,000 | 762,000 | 767,000 | 672 |
| 2011/09/14 | 777,000 | 778,000 | 763,000 | 770,000 | 671 |
| 2011/09/13 | 787,000 | 787,000 | 776,000 | 783,000 | 715 |
| 2011/09/12 | 785,000 | 792,000 | 785,000 | 788,000 | 446 |
| 2011/09/09 | 776,000 | 796,000 | 776,000 | 793,000 | 535 |
| 2011/09/08 | 782,000 | 788,000 | 774,000 | 784,000 | 431 |
| 2011/09/07 | 789,000 | 790,000 | 772,000 | 781,000 | 432 |
| 2011/09/06 | 796,000 | 802,000 | 788,000 | 790,000 | 325 |
| 2011/09/05 | 799,000 | 800,000 | 796,000 | 797,000 | 107 |
| 2011/09/02 | 800,000 | 801,000 | 798,000 | 800,000 | 104 |
| 2011/09/01 | 802,000 | 806,000 | 798,000 | 805,000 | 297 |
| 2011/08/31 | 797,000 | 802,000 | 797,000 | 802,000 | 278 |
| 2011/08/30 | 804,000 | 809,000 | 797,000 | 801,000 | 126 |
| 2011/08/29 | 796,000 | 804,000 | 796,000 | 804,000 | 130 |
| 2011/08/26 | 791,000 | 796,000 | 791,000 | 796,000 | 70 |
| 2011/08/25 | 797,000 | 798,000 | 791,000 | 792,000 | 226 |
| 2011/08/24 | 797,000 | 799,000 | 792,000 | 799,000 | 128 |
| 2011/08/23 | 800,000 | 800,000 | 789,000 | 797,000 | 466 |
| 2011/08/22 | 799,000 | 803,000 | 795,000 | 800,000 | 237 |
| 2011/08/19 | 788,000 | 808,000 | 788,000 | 800,000 | 513 |
| 2011/08/18 | 795,000 | 802,000 | 794,000 | 798,000 | 157 |
| 2011/08/17 | 778,000 | 802,000 | 771,000 | 794,000 | 655 |
| 2011/08/16 | 773,000 | 778,000 | 768,000 | 776,000 | 253 |
| 2011/08/15 | 768,000 | 774,000 | 765,000 | 773,000 | 75 |
| 2011/08/12 | 765,000 | 769,000 | 757,000 | 759,000 | 167 |
| 2011/08/11 | 769,000 | 773,000 | 756,000 | 762,000 | 712 |
| 2011/08/10 | 785,000 | 789,000 | 771,000 | 773,000 | 467 |
| 2011/08/09 | 781,000 | 783,000 | 761,000 | 775,000 | 682 |
| 2011/08/08 | 794,000 | 804,000 | 785,000 | 790,000 | 1,085 |
| 2011/08/05 | 803,000 | 816,000 | 795,000 | 802,000 | 1,024 |
| 2011/08/04 | 809,000 | 815,000 | 806,000 | 815,000 | 263 |
| 2011/08/03 | 796,000 | 813,000 | 795,000 | 813,000 | 829 |
| 2011/08/02 | 793,000 | 798,000 | 790,000 | 798,000 | 360 |
| 2011/08/01 | 795,000 | 797,000 | 787,000 | 792,000 | 282 |
| 2011/07/29 | 786,000 | 793,000 | 781,000 | 788,000 | 540 |
| 2011/07/28 | 786,000 | 799,000 | 778,000 | 778,000 | 602 |
| 2011/07/27 | 782,000 | 786,000 | 779,000 | 786,000 | 146 |
| 2011/07/26 | 790,000 | 790,000 | 779,000 | 782,000 | 236 |
| 2011/07/25 | 792,000 | 792,000 | 786,000 | 789,000 | 176 |
| 2011/07/22 | 795,000 | 796,000 | 789,000 | 792,000 | 112 |
| 2011/07/21 | 797,000 | 799,000 | 793,000 | 796,000 | 83 |
| 2011/07/20 | 795,000 | 801,000 | 791,000 | 799,000 | 152 |
| 2011/07/19 | 796,000 | 800,000 | 791,000 | 793,000 | 130 |
| 2011/07/15 | 792,000 | 795,000 | 787,000 | 791,000 | 173 |
| 2011/07/14 | 800,000 | 802,000 | 786,000 | 791,000 | 235 |
| 2011/07/13 | 785,000 | 804,000 | 782,000 | 797,000 | 581 |
| 2011/07/12 | 790,000 | 792,000 | 783,000 | 788,000 | 238 |
| 2011/07/11 | 801,000 | 801,000 | 786,000 | 790,000 | 195 |
| 2011/07/08 | 800,000 | 801,000 | 797,000 | 801,000 | 131 |
| 2011/07/07 | 803,000 | 803,000 | 794,000 | 800,000 | 93 |
| 2011/07/06 | 806,000 | 809,000 | 796,000 | 800,000 | 362 |
| 2011/07/05 | 803,000 | 809,000 | 800,000 | 804,000 | 452 |
| 2011/07/04 | 789,000 | 802,000 | 785,000 | 796,000 | 436 |
| 2011/07/01 | 790,000 | 794,000 | 782,000 | 785,000 | 445 |
| 2011/06/30 | 789,000 | 799,000 | 785,000 | 788,000 | 888 |
| 2011/06/29 | 787,000 | 795,000 | 786,000 | 787,000 | 362 |
| 2011/06/28 | 791,000 | 792,000 | 787,000 | 787,000 | 192 |
| 2011/06/27 | 790,000 | 792,000 | 790,000 | 791,000 | 176 |
| 2011/06/24 | 791,000 | 793,000 | 790,000 | 792,000 | 121 |
| 2011/06/23 | 788,000 | 793,000 | 788,000 | 793,000 | 288 |
| 2011/06/22 | 791,000 | 798,000 | 788,000 | 791,000 | 292 |
| 2011/06/21 | 796,000 | 797,000 | 790,000 | 791,000 | 276 |
| 2011/06/20 | 800,000 | 806,000 | 794,000 | 795,000 | 361 |
| 2011/06/17 | 799,000 | 809,000 | 795,000 | 802,000 | 691 |
| 2011/06/16 | 802,000 | 803,000 | 796,000 | 798,000 | 505 |
| 2011/06/15 | 801,000 | 806,000 | 801,000 | 802,000 | 176 |
| 2011/06/14 | 803,000 | 808,000 | 800,000 | 801,000 | 250 |
| 2011/06/13 | 802,000 | 805,000 | 799,000 | 803,000 | 252 |
| 2011/06/10 | 801,000 | 811,000 | 800,000 | 804,000 | 453 |
| 2011/06/09 | 806,000 | 817,000 | 801,000 | 804,000 | 442 |
| 2011/06/08 | 808,000 | 810,000 | 796,000 | 802,000 | 536 |
| 2011/06/07 | 815,000 | 817,000 | 802,000 | 809,000 | 480 |
| 2011/06/06 | 822,000 | 832,000 | 812,000 | 813,000 | 501 |
| 2011/06/03 | 824,000 | 832,000 | 820,000 | 824,000 | 353 |
| 2011/06/02 | 827,000 | 830,000 | 814,000 | 824,000 | 717 |
| 2011/06/01 | 833,000 | 833,000 | 822,000 | 827,000 | 382 |
| 2011/05/31 | 832,000 | 835,000 | 829,000 | 830,000 | 328 |
| 2011/05/30 | 829,000 | 834,000 | 828,000 | 833,000 | 149 |
| 2011/05/27 | 829,000 | 836,000 | 827,000 | 828,000 | 247 |
| 2011/05/26 | 831,000 | 835,000 | 829,000 | 831,000 | 199 |
| 2011/05/25 | 828,000 | 836,000 | 827,000 | 830,000 | 416 |
| 2011/05/24 | 824,000 | 833,000 | 821,000 | 828,000 | 325 |
| 2011/05/23 | 820,000 | 828,000 | 815,000 | 825,000 | 340 |
| 2011/05/20 | 821,000 | 830,000 | 816,000 | 821,000 | 315 |
| 2011/05/19 | 832,000 | 837,000 | 825,000 | 829,000 | 220 |
| 2011/05/18 | 830,000 | 835,000 | 823,000 | 823,000 | 306 |
| 2011/05/17 | 818,000 | 833,000 | 818,000 | 828,000 | 514 |
| 2011/05/16 | 817,000 | 828,000 | 809,000 | 823,000 | 438 |
| 2011/05/13 | 816,000 | 819,000 | 808,000 | 816,000 | 260 |
| 2011/05/12 | 822,000 | 822,000 | 810,000 | 816,000 | 223 |
| 2011/05/11 | 819,000 | 835,000 | 814,000 | 822,000 | 141 |
| 2011/05/10 | 829,000 | 833,000 | 818,000 | 818,000 | 294 |
| 2011/05/09 | 825,000 | 827,000 | 818,000 | 821,000 | 203 |
| 2011/05/06 | 826,000 | 834,000 | 820,000 | 825,000 | 271 |
| 2011/05/02 | 835,000 | 843,000 | 822,000 | 828,000 | 767 |
| 2011/04/28 | 808,000 | 825,000 | 806,000 | 821,000 | 582 |
| 2011/04/27 | 793,000 | 810,000 | 792,000 | 801,000 | 356 |
| 2011/04/26 | 795,000 | 796,000 | 782,000 | 783,000 | 168 |
| 2011/04/25 | 795,000 | 804,000 | 788,000 | 789,000 | 241 |
| 2011/04/22 | 785,000 | 797,000 | 784,000 | 795,000 | 313 |
| 2011/04/21 | 792,000 | 797,000 | 787,000 | 789,000 | 120 |
| 2011/04/20 | 790,000 | 795,000 | 786,000 | 786,000 | 163 |
| 2011/04/19 | 789,000 | 794,000 | 784,000 | 790,000 | 217 |
| 2011/04/18 | 786,000 | 793,000 | 779,000 | 791,000 | 321 |
| 2011/04/15 | 780,000 | 785,000 | 775,000 | 779,000 | 286 |
| 2011/04/14 | 761,000 | 772,000 | 758,000 | 769,000 | 364 |
| 2011/04/13 | 760,000 | 762,000 | 758,000 | 758,000 | 533 |
| 2011/04/12 | 770,000 | 774,000 | 759,000 | 766,000 | 551 |
| 2011/04/11 | 780,000 | 784,000 | 778,000 | 780,000 | 389 |
| 2011/04/08 | 795,000 | 795,000 | 783,000 | 783,000 | 237 |
| 2011/04/07 | 808,000 | 813,000 | 787,000 | 795,000 | 551 |
| 2011/04/06 | 817,000 | 817,000 | 805,000 | 813,000 | 251 |
| 2011/04/05 | 809,000 | 818,000 | 798,000 | 817,000 | 386 |
| 2011/04/04 | 819,000 | 821,000 | 812,000 | 815,000 | 179 |
| 2011/04/01 | 804,000 | 819,000 | 804,000 | 819,000 | 353 |
| 2011/03/31 | 810,000 | 814,000 | 800,000 | 812,000 | 593 |
| 2011/03/30 | 806,000 | 819,000 | 802,000 | 809,000 | 677 |
| 2011/03/29 | 801,000 | 806,000 | 791,000 | 801,000 | 656 |
| 2011/03/28 | 835,000 | 842,000 | 815,000 | 825,000 | 608 |
| 2011/03/25 | 859,000 | 862,000 | 841,000 | 843,000 | 432 |
| 2011/03/24 | 841,000 | 853,000 | 841,000 | 852,000 | 542 |
| 2011/03/23 | 823,000 | 847,000 | 818,000 | 841,000 | 754 |
| 2011/03/22 | 823,000 | 830,000 | 810,000 | 830,000 | 442 |
| 2011/03/18 | 791,000 | 816,000 | 782,000 | 810,000 | 583 |
| 2011/03/17 | 780,000 | 803,000 | 763,000 | 781,000 | 746 |
| 2011/03/16 | 745,000 | 799,000 | 745,000 | 791,000 | 945 |
| 2011/03/15 | 775,000 | 775,000 | 680,000 | 730,000 | 1,277 |
| 2011/03/14 | 748,000 | 819,000 | 748,000 | 796,000 | 963 |
| 2011/03/11 | 856,000 | 860,000 | 846,000 | 853,000 | 837 |
| 2011/03/10 | 866,000 | 870,000 | 864,000 | 865,000 | 165 |
| 2011/03/09 | 858,000 | 867,000 | 858,000 | 867,000 | 382 |
| 2011/03/08 | 863,000 | 868,000 | 857,000 | 858,000 | 327 |
| 2011/03/07 | 864,000 | 870,000 | 862,000 | 867,000 | 307 |
| 2011/03/04 | 865,000 | 869,000 | 862,000 | 863,000 | 352 |
| 2011/03/03 | 861,000 | 864,000 | 857,000 | 862,000 | 372 |
| 2011/03/02 | 857,000 | 863,000 | 851,000 | 862,000 | 458 |
| 2011/03/01 | 861,000 | 867,000 | 855,000 | 856,000 | 538 |
| 2011/02/28 | 860,000 | 860,000 | 853,000 | 857,000 | 320 |
| 2011/02/25 | 853,000 | 863,000 | 851,000 | 856,000 | 458 |
| 2011/02/24 | 852,000 | 858,000 | 847,000 | 851,000 | 460 |
| 2011/02/23 | 849,000 | 853,000 | 844,000 | 852,000 | 477 |
| 2011/02/22 | 851,000 | 855,000 | 843,000 | 850,000 | 487 |
| 2011/02/21 | 848,000 | 855,000 | 833,000 | 854,000 | 385 |
| 2011/02/18 | 836,000 | 850,000 | 836,000 | 850,000 | 509 |
| 2011/02/17 | 828,000 | 837,000 | 825,000 | 837,000 | 339 |
| 2011/02/16 | 827,000 | 832,000 | 820,000 | 827,000 | 790 |
| 2011/02/15 | 812,000 | 837,000 | 807,000 | 837,000 | 1,031 |
| 2011/02/14 | 826,000 | 827,000 | 805,000 | 806,000 | 1,030 |
| 2011/02/10 | 833,000 | 834,000 | 822,000 | 829,000 | 657 |
| 2011/02/09 | 848,000 | 848,000 | 836,000 | 838,000 | 468 |
| 2011/02/08 | 853,000 | 856,000 | 841,000 | 844,000 | 464 |
| 2011/02/07 | 855,000 | 855,000 | 843,000 | 847,000 | 377 |
| 2011/02/04 | 854,000 | 861,000 | 852,000 | 855,000 | 264 |
| 2011/02/03 | 859,000 | 860,000 | 853,000 | 853,000 | 193 |
| 2011/02/02 | 863,000 | 863,000 | 853,000 | 854,000 | 304 |
| 2011/02/01 | 855,000 | 861,000 | 849,000 | 861,000 | 416 |
| 2011/01/31 | 833,000 | 856,000 | 830,000 | 855,000 | 965 |
| 2011/01/28 | 849,000 | 849,000 | 821,000 | 835,000 | 516 |
| 2011/01/27 | 841,000 | 845,000 | 834,000 | 836,000 | 330 |
| 2011/01/26 | 824,000 | 850,000 | 824,000 | 838,000 | 562 |
| 2011/01/25 | 822,000 | 830,000 | 820,000 | 825,000 | 309 |
| 2011/01/24 | 819,000 | 824,000 | 809,000 | 820,000 | 656 |
| 2011/01/21 | 834,000 | 834,000 | 822,000 | 822,000 | 374 |
| 2011/01/20 | 830,000 | 835,000 | 830,000 | 834,000 | 327 |
| 2011/01/19 | 827,000 | 833,000 | 825,000 | 833,000 | 530 |
| 2011/01/18 | 846,000 | 846,000 | 830,000 | 830,000 | 427 |
| 2011/01/17 | 864,000 | 868,000 | 843,000 | 843,000 | 578 |
| 2011/01/14 | 860,000 | 866,000 | 848,000 | 866,000 | 880 |
| 2011/01/13 | 867,000 | 868,000 | 857,000 | 859,000 | 732 |
| 2011/01/12 | 846,000 | 859,000 | 831,000 | 856,000 | 1,352 |
| 2011/01/11 | 830,000 | 850,000 | 828,000 | 845,000 | 970 |
| 2011/01/07 | 820,000 | 828,000 | 818,000 | 823,000 | 1,359 |
| 2011/01/06 | 810,000 | 820,000 | 803,000 | 819,000 | 715 |
| 2011/01/05 | 819,000 | 819,000 | 803,000 | 814,000 | 1,086 |
| 2011/01/04 | 805,000 | 817,000 | 802,000 | 816,000 | 830 |