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 |
|---|---|---|---|---|---|
| 2016/12/30 | 184,100 | 186,800 | 182,900 | 184,400 | 5,171 |
| 2016/12/29 | 182,900 | 184,500 | 182,000 | 184,200 | 3,944 |
| 2016/12/28 | 181,000 | 183,900 | 180,800 | 183,000 | 2,129 |
| 2016/12/27 | 181,600 | 181,800 | 179,700 | 181,200 | 3,339 |
| 2016/12/26 | 179,900 | 182,800 | 178,000 | 182,000 | 2,741 |
| 2016/12/22 | 177,700 | 180,400 | 176,900 | 179,800 | 3,430 |
| 2016/12/21 | 180,200 | 180,400 | 177,100 | 177,600 | 2,920 |
| 2016/12/20 | 179,400 | 181,100 | 177,500 | 180,200 | 3,631 |
| 2016/12/19 | 178,500 | 181,000 | 177,300 | 179,700 | 6,800 |
| 2016/12/16 | 177,200 | 178,800 | 176,000 | 178,800 | 5,473 |
| 2016/12/15 | 174,600 | 177,700 | 173,900 | 176,200 | 4,862 |
| 2016/12/14 | 173,000 | 174,600 | 172,500 | 174,600 | 3,665 |
| 2016/12/13 | 171,700 | 173,400 | 171,200 | 172,800 | 5,486 |
| 2016/12/12 | 171,400 | 172,900 | 170,200 | 170,400 | 3,780 |
| 2016/12/09 | 171,300 | 173,300 | 169,500 | 169,800 | 9,571 |
| 2016/12/08 | 170,700 | 170,900 | 169,300 | 170,500 | 2,670 |
| 2016/12/07 | 168,000 | 170,800 | 167,300 | 170,100 | 3,339 |
| 2016/12/06 | 165,900 | 167,000 | 165,900 | 167,000 | 1,760 |
| 2016/12/05 | 168,000 | 168,900 | 166,500 | 166,500 | 1,777 |
| 2016/12/02 | 169,800 | 169,900 | 167,600 | 167,900 | 3,184 |
| 2016/12/01 | 171,900 | 172,000 | 168,000 | 169,000 | 4,894 |
| 2016/11/30 | 168,400 | 172,300 | 168,300 | 172,200 | 5,926 |
| 2016/11/29 | 169,100 | 169,900 | 166,500 | 167,100 | 3,489 |
| 2016/11/28 | 165,300 | 171,200 | 165,200 | 168,700 | 8,285 |
| 2016/11/25 | 162,800 | 165,100 | 162,700 | 163,900 | 3,783 |
| 2016/11/24 | 161,700 | 162,400 | 161,100 | 162,000 | 2,957 |
| 2016/11/22 | 161,700 | 162,300 | 160,500 | 161,000 | 7,615 |
| 2016/11/21 | 163,200 | 163,600 | 161,200 | 162,300 | 4,984 |
| 2016/11/18 | 163,400 | 163,700 | 161,500 | 162,500 | 5,747 |
| 2016/11/17 | 162,400 | 168,000 | 162,400 | 163,000 | 7,360 |
| 2016/11/16 | 161,700 | 163,300 | 160,500 | 162,400 | 3,808 |
| 2016/11/15 | 162,100 | 162,900 | 160,000 | 161,000 | 3,261 |
| 2016/11/14 | 162,800 | 163,600 | 160,200 | 162,400 | 2,920 |
| 2016/11/11 | 162,200 | 164,700 | 161,600 | 162,800 | 2,356 |
| 2016/11/10 | 165,200 | 166,300 | 162,500 | 162,500 | 5,286 |
| 2016/11/09 | 167,000 | 167,700 | 155,600 | 164,300 | 5,186 |
| 2016/11/08 | 165,200 | 167,800 | 165,200 | 167,000 | 3,271 |
| 2016/11/07 | 163,200 | 165,500 | 163,100 | 164,300 | 2,665 |
| 2016/11/04 | 165,000 | 165,400 | 162,800 | 163,000 | 3,672 |
| 2016/11/02 | 166,800 | 167,400 | 165,500 | 165,800 | 1,903 |
| 2016/11/01 | 169,800 | 169,800 | 166,900 | 166,900 | 2,551 |
| 2016/10/31 | 169,000 | 170,000 | 167,200 | 168,900 | 3,109 |
| 2016/10/28 | 168,900 | 169,800 | 167,900 | 168,400 | 3,055 |
| 2016/10/27 | 168,100 | 170,300 | 167,500 | 169,700 | 3,462 |
| 2016/10/26 | 171,100 | 171,100 | 168,600 | 169,500 | 2,737 |
| 2016/10/25 | 168,400 | 171,400 | 168,200 | 170,000 | 2,356 |
| 2016/10/24 | 166,600 | 170,200 | 166,100 | 168,400 | 5,393 |
| 2016/10/21 | 166,500 | 169,600 | 165,800 | 166,600 | 5,211 |
| 2016/10/20 | 163,100 | 166,600 | 151,200 | 166,400 | 14,451 |
| 2016/10/19 | 171,000 | 171,500 | 170,200 | 171,100 | 2,022 |
| 2016/10/18 | 171,900 | 172,100 | 170,200 | 170,700 | 2,865 |
| 2016/10/17 | 170,200 | 172,100 | 169,800 | 171,200 | 3,311 |
| 2016/10/14 | 170,900 | 171,800 | 169,900 | 170,000 | 3,857 |
| 2016/10/13 | 170,600 | 172,100 | 170,300 | 172,100 | 2,212 |
| 2016/10/12 | 170,800 | 172,200 | 170,500 | 170,500 | 2,572 |
| 2016/10/11 | 172,000 | 172,500 | 170,700 | 171,200 | 3,070 |
| 2016/10/07 | 172,000 | 172,500 | 171,400 | 172,000 | 2,687 |
| 2016/10/06 | 173,000 | 173,700 | 171,700 | 172,300 | 3,483 |
| 2016/10/05 | 174,000 | 174,500 | 172,900 | 173,100 | 2,186 |
| 2016/10/04 | 175,000 | 175,200 | 173,000 | 173,600 | 2,983 |
| 2016/10/03 | 177,500 | 177,800 | 174,000 | 174,700 | 3,288 |
| 2016/09/30 | 177,000 | 178,400 | 177,000 | 177,500 | 2,573 |
| 2016/09/29 | 180,100 | 180,100 | 177,100 | 177,100 | 2,346 |
| 2016/09/28 | 180,000 | 180,300 | 178,500 | 178,700 | 2,856 |
| 2016/09/27 | 182,100 | 183,200 | 181,200 | 182,500 | 4,212 |
| 2016/09/26 | 182,500 | 183,600 | 181,600 | 181,700 | 3,210 |
| 2016/09/23 | 180,700 | 182,500 | 180,700 | 181,600 | 5,377 |
| 2016/09/21 | 181,000 | 182,000 | 180,500 | 181,500 | 4,317 |
| 2016/09/20 | 181,000 | 181,600 | 180,500 | 181,200 | 4,362 |
| 2016/09/16 | 182,800 | 182,800 | 180,600 | 180,600 | 5,681 |
| 2016/09/15 | 181,000 | 182,500 | 180,700 | 181,400 | 4,765 |
| 2016/09/14 | 182,800 | 184,100 | 182,200 | 182,300 | 3,173 |
| 2016/09/13 | 181,600 | 185,300 | 181,300 | 184,600 | 3,720 |
| 2016/09/12 | 183,200 | 183,600 | 181,400 | 181,900 | 4,369 |
| 2016/09/09 | 185,100 | 186,800 | 184,300 | 184,300 | 3,430 |
| 2016/09/08 | 187,500 | 188,600 | 185,800 | 186,900 | 3,064 |
| 2016/09/07 | 187,300 | 188,500 | 186,400 | 187,500 | 2,658 |
| 2016/09/06 | 186,400 | 189,200 | 186,200 | 187,600 | 3,129 |
| 2016/09/05 | 182,800 | 187,300 | 181,400 | 186,500 | 3,317 |
| 2016/09/02 | 181,600 | 181,900 | 180,600 | 181,000 | 2,602 |
| 2016/09/01 | 182,500 | 183,000 | 181,500 | 181,500 | 2,646 |
| 2016/08/31 | 184,500 | 185,500 | 182,800 | 182,800 | 2,122 |
| 2016/08/30 | 184,800 | 185,500 | 182,900 | 184,300 | 1,189 |
| 2016/08/29 | 182,000 | 185,900 | 182,000 | 185,000 | 1,915 |
| 2016/08/26 | 181,300 | 183,800 | 180,600 | 182,000 | 1,855 |
| 2016/08/25 | 180,300 | 181,100 | 180,000 | 181,000 | 1,697 |
| 2016/08/24 | 181,300 | 182,100 | 180,100 | 180,100 | 2,388 |
| 2016/08/23 | 180,000 | 182,500 | 179,500 | 182,100 | 2,355 |
| 2016/08/22 | 181,700 | 181,800 | 179,400 | 180,000 | 2,622 |
| 2016/08/19 | 182,900 | 184,000 | 181,800 | 182,900 | 3,370 |
| 2016/08/18 | 183,200 | 183,900 | 180,500 | 183,600 | 3,262 |
| 2016/08/17 | 183,200 | 183,700 | 181,700 | 183,300 | 2,683 |
| 2016/08/16 | 186,800 | 189,200 | 183,500 | 184,000 | 5,207 |
| 2016/08/15 | 183,700 | 186,800 | 183,500 | 186,700 | 2,595 |
| 2016/08/12 | 183,500 | 185,800 | 182,800 | 182,800 | 4,480 |
| 2016/08/10 | 181,400 | 183,800 | 181,400 | 182,600 | 1,203 |
| 2016/08/09 | 182,100 | 183,100 | 181,200 | 182,200 | 2,159 |
| 2016/08/08 | 183,300 | 184,900 | 181,500 | 182,000 | 3,590 |
| 2016/08/05 | 181,900 | 182,800 | 180,100 | 181,900 | 4,416 |
| 2016/08/04 | 182,400 | 185,000 | 181,200 | 181,900 | 6,322 |
| 2016/08/03 | 180,000 | 182,400 | 178,300 | 180,500 | 6,344 |
| 2016/08/02 | 182,200 | 183,100 | 180,500 | 181,500 | 6,468 |
| 2016/08/01 | 187,000 | 188,600 | 181,200 | 181,600 | 10,152 |
| 2016/07/29 | 190,200 | 192,000 | 187,400 | 189,700 | 4,401 |
| 2016/07/28 | 190,000 | 192,000 | 188,200 | 192,000 | 3,343 |
| 2016/07/27 | 190,100 | 191,400 | 190,000 | 190,100 | 1,910 |
| 2016/07/26 | 190,000 | 192,900 | 190,000 | 190,400 | 3,544 |
| 2016/07/25 | 188,700 | 189,900 | 188,100 | 189,800 | 2,400 |
| 2016/07/22 | 191,500 | 191,900 | 187,700 | 188,700 | 6,631 |
| 2016/07/21 | 195,400 | 197,000 | 191,400 | 193,100 | 4,142 |
| 2016/07/20 | 195,900 | 197,000 | 194,300 | 197,000 | 2,218 |
| 2016/07/19 | 194,100 | 195,800 | 193,600 | 195,400 | 2,952 |
| 2016/07/15 | 192,400 | 194,000 | 191,800 | 193,000 | 2,493 |
| 2016/07/14 | 193,500 | 194,800 | 192,300 | 193,500 | 2,828 |
| 2016/07/13 | 192,000 | 193,500 | 189,700 | 192,200 | 4,723 |
| 2016/07/12 | 188,700 | 191,200 | 188,700 | 189,900 | 3,481 |
| 2016/07/11 | 187,700 | 190,800 | 186,900 | 189,700 | 2,813 |
| 2016/07/08 | 190,900 | 191,900 | 186,700 | 186,700 | 3,678 |
| 2016/07/07 | 189,800 | 191,500 | 189,100 | 190,900 | 1,453 |
| 2016/07/06 | 189,000 | 191,200 | 186,500 | 190,800 | 4,627 |
| 2016/07/05 | 191,800 | 191,800 | 189,800 | 190,900 | 2,221 |
| 2016/07/04 | 192,500 | 194,000 | 189,900 | 191,100 | 3,540 |
| 2016/07/01 | 195,000 | 196,500 | 191,500 | 193,600 | 2,588 |
| 2016/06/30 | 196,300 | 198,100 | 192,600 | 194,800 | 3,128 |
| 2016/06/29 | 189,400 | 193,300 | 187,500 | 192,300 | 2,621 |
| 2016/06/28 | 181,500 | 191,200 | 181,500 | 189,400 | 3,286 |
| 2016/06/27 | 186,700 | 191,100 | 182,600 | 182,600 | 5,197 |
| 2016/06/24 | 194,300 | 196,300 | 184,100 | 184,400 | 5,315 |
| 2016/06/23 | 196,100 | 196,100 | 192,900 | 194,500 | 2,224 |
| 2016/06/22 | 197,800 | 198,200 | 193,500 | 194,100 | 3,200 |
| 2016/06/21 | 195,500 | 199,600 | 195,100 | 199,200 | 2,208 |
| 2016/06/20 | 198,500 | 200,500 | 195,800 | 195,900 | 4,484 |
| 2016/06/17 | 198,700 | 200,600 | 197,500 | 197,500 | 3,897 |
| 2016/06/16 | 202,300 | 202,400 | 197,600 | 197,700 | 2,454 |
| 2016/06/15 | 202,000 | 204,200 | 200,200 | 201,000 | 2,418 |
| 2016/06/14 | 203,400 | 205,400 | 201,000 | 201,400 | 2,678 |
| 2016/06/13 | 205,200 | 206,700 | 204,300 | 205,200 | 1,391 |
| 2016/06/10 | 208,400 | 208,400 | 205,200 | 207,100 | 2,266 |
| 2016/06/09 | 206,200 | 207,900 | 205,200 | 207,200 | 2,054 |
| 2016/06/08 | 207,500 | 207,500 | 203,500 | 205,100 | 2,432 |
| 2016/06/07 | 205,600 | 207,900 | 205,200 | 206,200 | 3,008 |
| 2016/06/06 | 206,600 | 207,400 | 203,700 | 205,900 | 3,064 |
| 2016/06/03 | 207,000 | 209,800 | 206,700 | 208,300 | 4,523 |
| 2016/06/02 | 211,000 | 211,000 | 206,600 | 208,000 | 2,088 |
| 2016/06/01 | 212,000 | 212,000 | 210,200 | 210,800 | 2,484 |
| 2016/05/31 | 210,200 | 212,600 | 210,200 | 211,400 | 2,823 |
| 2016/05/30 | 210,900 | 212,600 | 208,700 | 210,200 | 3,082 |
| 2016/05/27 | 211,700 | 212,600 | 210,400 | 211,600 | 2,408 |
| 2016/05/26 | 209,100 | 211,900 | 206,500 | 211,000 | 4,310 |
| 2016/05/25 | 212,100 | 212,200 | 209,700 | 212,200 | 2,569 |
| 2016/05/24 | 207,700 | 212,100 | 205,000 | 212,100 | 5,877 |
| 2016/05/23 | 205,000 | 206,400 | 201,500 | 205,300 | 3,922 |
| 2016/05/20 | 206,500 | 207,700 | 203,900 | 206,600 | 3,543 |
| 2016/05/19 | 212,200 | 212,200 | 206,000 | 207,300 | 4,201 |
| 2016/05/18 | 213,500 | 213,500 | 208,900 | 212,300 | 3,801 |
| 2016/05/17 | 212,200 | 213,200 | 210,400 | 211,800 | 2,484 |
| 2016/05/16 | 208,000 | 213,900 | 207,200 | 213,100 | 4,211 |
| 2016/05/13 | 209,300 | 209,800 | 206,600 | 207,000 | 3,859 |
| 2016/05/12 | 208,900 | 208,900 | 206,600 | 208,500 | 1,716 |
| 2016/05/11 | 213,400 | 214,500 | 209,200 | 209,200 | 1,457 |
| 2016/05/10 | 212,700 | 215,300 | 211,400 | 214,900 | 2,795 |
| 2016/05/09 | 208,900 | 212,500 | 207,500 | 211,700 | 2,828 |
| 2016/05/06 | 208,400 | 211,100 | 206,600 | 207,000 | 1,580 |
| 2016/05/02 | 210,100 | 214,000 | 207,500 | 209,300 | 2,669 |
| 2016/04/28 | 211,600 | 213,100 | 205,300 | 211,400 | 3,457 |
| 2016/04/27 | 210,900 | 213,500 | 209,400 | 212,300 | 3,807 |
| 2016/04/26 | 220,000 | 221,400 | 213,800 | 215,400 | 5,076 |
| 2016/04/25 | 213,000 | 219,800 | 213,000 | 218,800 | 5,672 |
| 2016/04/22 | 206,500 | 212,700 | 206,500 | 211,000 | 6,255 |
| 2016/04/21 | 204,200 | 208,700 | 203,600 | 208,400 | 6,866 |
| 2016/04/20 | 200,500 | 204,400 | 200,300 | 203,400 | 3,144 |
| 2016/04/19 | 200,400 | 202,900 | 199,900 | 200,000 | 1,828 |
| 2016/04/18 | 198,400 | 200,600 | 198,100 | 199,600 | 2,494 |
| 2016/04/15 | 199,100 | 202,000 | 198,900 | 198,900 | 1,605 |
| 2016/04/14 | 198,600 | 201,500 | 197,900 | 201,500 | 2,153 |
| 2016/04/13 | 198,300 | 198,900 | 196,200 | 198,700 | 1,342 |
| 2016/04/12 | 200,500 | 200,500 | 198,300 | 198,300 | 1,732 |
| 2016/04/11 | 201,100 | 202,600 | 200,600 | 201,500 | 2,000 |
| 2016/04/08 | 200,100 | 203,000 | 200,000 | 201,500 | 2,642 |
| 2016/04/07 | 202,100 | 204,000 | 200,400 | 201,800 | 3,338 |
| 2016/04/06 | 201,300 | 203,300 | 200,900 | 201,200 | 2,855 |
| 2016/04/05 | 201,700 | 202,800 | 199,500 | 202,600 | 3,817 |
| 2016/04/04 | 194,700 | 201,700 | 194,300 | 201,600 | 4,682 |
| 2016/04/01 | 194,200 | 197,900 | 191,600 | 195,200 | 6,092 |
| 2016/03/31 | 192,800 | 195,800 | 191,600 | 194,600 | 2,858 |
| 2016/03/30 | 194,400 | 194,800 | 192,400 | 192,500 | 4,576 |
| 2016/03/29 | 194,800 | 195,900 | 193,400 | 195,400 | 2,978 |
| 2016/03/28 | 197,800 | 198,700 | 195,600 | 196,100 | 3,641 |
| 2016/03/25 | 197,000 | 198,200 | 196,500 | 196,900 | 2,252 |
| 2016/03/24 | 200,000 | 200,100 | 197,100 | 197,200 | 4,308 |
| 2016/03/23 | 203,000 | 204,500 | 200,000 | 200,000 | 5,882 |
| 2016/03/22 | 202,000 | 203,000 | 200,200 | 201,400 | 6,025 |
| 2016/03/18 | 202,900 | 205,000 | 201,000 | 201,800 | 5,001 |
| 2016/03/17 | 206,700 | 207,500 | 204,500 | 204,700 | 4,161 |
| 2016/03/16 | 204,800 | 207,800 | 204,600 | 206,600 | 4,812 |
| 2016/03/15 | 205,200 | 207,400 | 204,600 | 206,700 | 4,994 |
| 2016/03/14 | 205,200 | 206,300 | 204,000 | 205,300 | 3,979 |
| 2016/03/11 | 200,200 | 205,300 | 199,600 | 205,200 | 6,136 |
| 2016/03/10 | 200,400 | 202,100 | 200,300 | 200,300 | 4,065 |
| 2016/03/09 | 201,700 | 202,500 | 200,000 | 202,100 | 4,762 |
| 2016/03/08 | 198,800 | 201,700 | 198,500 | 200,800 | 4,248 |
| 2016/03/07 | 197,000 | 198,400 | 196,000 | 198,400 | 4,747 |
| 2016/03/04 | 195,500 | 198,700 | 195,200 | 198,200 | 4,614 |
| 2016/03/03 | 199,300 | 201,200 | 196,000 | 197,000 | 3,198 |
| 2016/03/02 | 200,900 | 201,600 | 198,700 | 198,700 | 4,015 |
| 2016/03/01 | 201,600 | 201,700 | 198,300 | 199,100 | 5,055 |
| 2016/02/29 | 205,500 | 205,500 | 201,800 | 201,800 | 4,359 |
| 2016/02/26 | 204,800 | 208,300 | 200,900 | 204,000 | 4,632 |
| 2016/02/25 | 200,500 | 205,200 | 199,800 | 204,200 | 5,810 |
| 2016/02/24 | 199,800 | 202,000 | 199,500 | 200,500 | 4,156 |
| 2016/02/23 | 200,000 | 200,900 | 198,800 | 200,200 | 3,741 |
| 2016/02/22 | 200,000 | 204,000 | 199,500 | 200,700 | 3,966 |
| 2016/02/19 | 193,200 | 201,400 | 191,200 | 201,100 | 4,698 |
| 2016/02/18 | 197,500 | 198,900 | 191,600 | 192,200 | 3,712 |
| 2016/02/17 | 199,500 | 200,800 | 194,500 | 195,500 | 2,809 |
| 2016/02/16 | 197,400 | 204,500 | 197,400 | 198,100 | 4,099 |
| 2016/02/15 | 192,200 | 199,500 | 191,300 | 197,200 | 3,440 |
| 2016/02/12 | 187,700 | 191,300 | 183,500 | 187,300 | 4,834 |
| 2016/02/10 | 194,500 | 195,300 | 186,600 | 188,500 | 3,576 |
| 2016/02/09 | 198,400 | 200,400 | 194,600 | 194,900 | 4,383 |
| 2016/02/08 | 199,500 | 200,800 | 198,300 | 198,300 | 4,763 |
| 2016/02/05 | 200,200 | 204,700 | 200,200 | 202,200 | 4,608 |
| 2016/02/04 | 200,800 | 204,200 | 197,800 | 201,500 | 4,100 |
| 2016/02/03 | 198,000 | 200,200 | 193,300 | 199,700 | 4,251 |
| 2016/02/02 | 198,100 | 200,300 | 196,500 | 198,000 | 3,955 |
| 2016/02/01 | 204,700 | 207,300 | 199,200 | 199,200 | 6,870 |
| 2016/01/29 | 189,900 | 200,800 | 187,300 | 200,100 | 4,731 |
| 2016/01/28 | 197,000 | 197,300 | 189,900 | 189,900 | 2,942 |
| 2016/01/27 | 196,600 | 199,800 | 196,500 | 198,900 | 2,769 |
| 2016/01/26 | 190,700 | 196,500 | 189,200 | 194,400 | 2,505 |
| 2016/01/25 | 189,900 | 190,800 | 186,300 | 189,800 | 2,404 |
| 2016/01/22 | 186,100 | 189,600 | 184,500 | 188,300 | 2,513 |
| 2016/01/21 | 185,400 | 188,100 | 183,000 | 185,700 | 2,676 |
| 2016/01/20 | 188,700 | 190,000 | 186,500 | 186,500 | 1,695 |
| 2016/01/19 | 190,400 | 190,400 | 186,500 | 187,900 | 1,246 |
| 2016/01/18 | 191,000 | 192,200 | 189,300 | 189,900 | 1,325 |
| 2016/01/15 | 194,800 | 195,000 | 192,200 | 193,500 | 1,573 |
| 2016/01/14 | 193,000 | 194,500 | 191,800 | 193,700 | 2,257 |
| 2016/01/13 | 195,500 | 195,700 | 192,100 | 193,400 | 1,784 |
| 2016/01/12 | 195,900 | 197,300 | 190,500 | 192,000 | 3,398 |
| 2016/01/08 | 200,000 | 201,500 | 198,600 | 200,000 | 2,101 |
| 2016/01/07 | 200,600 | 202,600 | 200,100 | 201,600 | 2,453 |
| 2016/01/06 | 203,400 | 203,800 | 200,200 | 201,300 | 1,728 |
| 2016/01/05 | 201,700 | 203,000 | 199,000 | 202,200 | 2,942 |
| 2016/01/04 | 206,300 | 206,500 | 202,600 | 204,000 | 1,524 |