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 |
|---|---|---|---|---|---|
| 2018/12/28 | 159,200 | 160,100 | 158,200 | 159,600 | 2,991 |
| 2018/12/27 | 160,000 | 160,900 | 159,200 | 159,200 | 3,508 |
| 2018/12/26 | 156,700 | 159,500 | 156,700 | 159,500 | 2,687 |
| 2018/12/25 | 155,100 | 157,600 | 153,900 | 156,700 | 4,019 |
| 2018/12/21 | 159,400 | 159,600 | 157,600 | 157,600 | 4,892 |
| 2018/12/20 | 160,000 | 160,900 | 159,300 | 159,300 | 4,460 |
| 2018/12/19 | 161,200 | 161,700 | 160,400 | 160,900 | 5,300 |
| 2018/12/18 | 163,800 | 164,100 | 162,100 | 162,300 | 3,835 |
| 2018/12/17 | 164,500 | 164,700 | 163,000 | 163,700 | 3,511 |
| 2018/12/14 | 163,500 | 164,500 | 163,100 | 164,300 | 5,556 |
| 2018/12/13 | 162,200 | 162,600 | 161,500 | 162,400 | 1,758 |
| 2018/12/12 | 160,500 | 162,400 | 160,500 | 161,300 | 4,600 |
| 2018/12/11 | 161,900 | 162,100 | 160,100 | 160,500 | 4,677 |
| 2018/12/10 | 161,800 | 162,100 | 160,700 | 160,800 | 3,007 |
| 2018/12/07 | 161,000 | 163,100 | 161,000 | 163,100 | 4,935 |
| 2018/12/06 | 164,100 | 164,100 | 160,300 | 161,500 | 7,001 |
| 2018/12/05 | 164,200 | 164,800 | 163,300 | 164,400 | 4,658 |
| 2018/12/04 | 163,800 | 164,900 | 162,800 | 164,000 | 3,460 |
| 2018/12/03 | 164,300 | 164,700 | 163,300 | 164,200 | 3,288 |
| 2018/11/30 | 164,000 | 165,000 | 162,900 | 164,600 | 5,200 |
| 2018/11/29 | 164,100 | 164,800 | 162,800 | 164,800 | 5,352 |
| 2018/11/28 | 164,700 | 164,700 | 162,800 | 164,100 | 4,288 |
| 2018/11/27 | 163,000 | 164,900 | 161,800 | 164,700 | 4,436 |
| 2018/11/26 | 163,400 | 163,400 | 161,900 | 162,700 | 2,867 |
| 2018/11/22 | 162,500 | 164,300 | 162,100 | 164,000 | 3,738 |
| 2018/11/21 | 162,800 | 163,100 | 161,800 | 162,800 | 2,292 |
| 2018/11/20 | 162,000 | 163,200 | 161,700 | 163,200 | 2,885 |
| 2018/11/19 | 162,500 | 162,500 | 161,100 | 161,300 | 2,032 |
| 2018/11/16 | 162,000 | 163,500 | 161,900 | 162,200 | 3,137 |
| 2018/11/15 | 162,500 | 162,500 | 161,200 | 162,000 | 2,170 |
| 2018/11/14 | 161,600 | 162,600 | 161,000 | 162,600 | 2,177 |
| 2018/11/13 | 161,900 | 161,900 | 160,600 | 160,900 | 1,801 |
| 2018/11/12 | 160,100 | 162,500 | 159,800 | 162,500 | 3,039 |
| 2018/11/09 | 161,300 | 161,500 | 159,400 | 159,400 | 2,517 |
| 2018/11/08 | 161,500 | 161,700 | 161,000 | 161,600 | 1,906 |
| 2018/11/07 | 161,000 | 162,200 | 160,900 | 161,500 | 2,613 |
| 2018/11/06 | 161,500 | 161,600 | 160,800 | 160,800 | 817 |
| 2018/11/05 | 160,000 | 162,300 | 159,900 | 162,100 | 2,156 |
| 2018/11/02 | 159,900 | 160,700 | 159,400 | 159,400 | 2,072 |
| 2018/11/01 | 160,000 | 160,600 | 159,500 | 160,000 | 1,948 |
| 2018/10/31 | 161,100 | 161,400 | 159,800 | 160,000 | 2,597 |
| 2018/10/30 | 161,300 | 161,500 | 160,700 | 161,100 | 1,283 |
| 2018/10/29 | 160,300 | 161,700 | 160,300 | 161,500 | 1,524 |
| 2018/10/26 | 161,800 | 161,800 | 160,600 | 161,000 | 1,463 |
| 2018/10/25 | 160,900 | 161,600 | 160,200 | 160,600 | 1,630 |
| 2018/10/24 | 160,900 | 161,800 | 160,900 | 161,300 | 1,136 |
| 2018/10/23 | 162,100 | 162,100 | 160,700 | 160,700 | 1,357 |
| 2018/10/22 | 162,300 | 162,600 | 161,500 | 161,500 | 945 |
| 2018/10/19 | 161,800 | 162,400 | 161,300 | 162,000 | 1,742 |
| 2018/10/18 | 161,600 | 162,700 | 161,400 | 162,300 | 2,156 |
| 2018/10/17 | 161,600 | 162,200 | 161,100 | 162,200 | 1,984 |
| 2018/10/16 | 160,900 | 161,500 | 160,600 | 161,400 | 1,868 |
| 2018/10/15 | 160,100 | 162,000 | 160,000 | 160,500 | 2,376 |
| 2018/10/12 | 160,900 | 161,000 | 159,900 | 159,900 | 3,783 |
| 2018/10/11 | 160,000 | 161,900 | 160,000 | 161,200 | 2,935 |
| 2018/10/10 | 161,900 | 162,200 | 161,600 | 161,900 | 2,054 |
| 2018/10/09 | 160,800 | 163,400 | 160,400 | 162,400 | 3,969 |
| 2018/10/05 | 162,000 | 162,200 | 160,900 | 161,000 | 2,125 |
| 2018/10/04 | 162,200 | 162,800 | 162,000 | 162,400 | 2,104 |
| 2018/10/03 | 162,500 | 162,700 | 161,800 | 162,200 | 1,576 |
| 2018/10/02 | 161,700 | 163,000 | 161,700 | 162,000 | 1,923 |
| 2018/10/01 | 161,600 | 162,700 | 161,500 | 161,600 | 2,095 |
| 2018/09/28 | 162,700 | 162,700 | 161,600 | 162,000 | 3,155 |
| 2018/09/27 | 161,900 | 162,500 | 161,100 | 162,500 | 3,088 |
| 2018/09/26 | 160,300 | 161,500 | 160,300 | 161,500 | 3,873 |
| 2018/09/25 | 164,300 | 165,000 | 163,500 | 165,000 | 4,922 |
| 2018/09/21 | 163,600 | 164,400 | 163,300 | 164,300 | 4,240 |
| 2018/09/20 | 163,100 | 163,500 | 162,700 | 163,200 | 1,752 |
| 2018/09/19 | 162,200 | 163,100 | 162,000 | 163,000 | 2,362 |
| 2018/09/18 | 162,300 | 162,400 | 161,200 | 161,700 | 2,792 |
| 2018/09/14 | 162,800 | 163,300 | 162,000 | 162,200 | 2,601 |
| 2018/09/13 | 163,100 | 163,400 | 162,000 | 162,100 | 1,974 |
| 2018/09/12 | 163,000 | 163,200 | 162,300 | 163,100 | 1,651 |
| 2018/09/11 | 161,700 | 163,500 | 161,700 | 162,500 | 1,517 |
| 2018/09/10 | 162,500 | 162,900 | 161,600 | 161,600 | 1,487 |
| 2018/09/07 | 163,500 | 163,600 | 162,300 | 162,600 | 2,029 |
| 2018/09/06 | 162,100 | 163,500 | 161,800 | 163,500 | 2,174 |
| 2018/09/05 | 162,000 | 163,000 | 161,500 | 162,900 | 2,078 |
| 2018/09/04 | 162,100 | 162,900 | 161,500 | 162,400 | 2,056 |
| 2018/09/03 | 162,200 | 163,000 | 162,100 | 162,100 | 1,845 |
| 2018/08/31 | 162,700 | 163,600 | 162,200 | 162,300 | 2,944 |
| 2018/08/30 | 163,700 | 163,700 | 162,500 | 163,400 | 2,377 |
| 2018/08/29 | 162,400 | 163,800 | 162,200 | 163,500 | 3,439 |
| 2018/08/28 | 161,700 | 162,200 | 161,100 | 162,200 | 1,405 |
| 2018/08/27 | 161,900 | 162,500 | 161,100 | 161,500 | 1,377 |
| 2018/08/24 | 161,300 | 162,000 | 160,800 | 161,900 | 1,343 |
| 2018/08/23 | 162,100 | 162,400 | 161,000 | 161,300 | 910 |
| 2018/08/22 | 161,800 | 162,600 | 161,700 | 162,100 | 1,500 |
| 2018/08/21 | 162,100 | 162,500 | 161,200 | 162,500 | 1,170 |
| 2018/08/20 | 161,500 | 162,000 | 160,600 | 162,000 | 2,345 |
| 2018/08/17 | 161,600 | 162,000 | 160,800 | 161,500 | 2,074 |
| 2018/08/16 | 160,900 | 162,300 | 160,100 | 162,300 | 2,373 |
| 2018/08/15 | 160,300 | 161,200 | 160,200 | 160,900 | 1,231 |
| 2018/08/14 | 159,500 | 160,100 | 159,200 | 160,100 | 1,669 |
| 2018/08/13 | 159,800 | 160,200 | 159,300 | 159,500 | 2,159 |
| 2018/08/10 | 160,000 | 161,100 | 159,800 | 160,500 | 1,666 |
| 2018/08/09 | 161,500 | 161,700 | 160,000 | 160,400 | 1,847 |
| 2018/08/08 | 161,700 | 162,200 | 161,200 | 161,900 | 1,401 |
| 2018/08/07 | 161,700 | 161,800 | 161,000 | 161,800 | 1,383 |
| 2018/08/06 | 162,300 | 162,700 | 161,700 | 162,000 | 1,706 |
| 2018/08/03 | 161,300 | 162,300 | 160,900 | 162,300 | 1,110 |
| 2018/08/02 | 161,500 | 162,100 | 160,900 | 161,700 | 1,566 |
| 2018/08/01 | 161,100 | 162,600 | 161,100 | 161,400 | 2,080 |
| 2018/07/31 | 159,600 | 162,100 | 159,100 | 162,100 | 2,269 |
| 2018/07/30 | 160,100 | 161,900 | 159,500 | 159,600 | 5,511 |
| 2018/07/27 | 160,000 | 160,900 | 158,400 | 160,800 | 3,659 |
| 2018/07/26 | 160,300 | 161,100 | 160,000 | 160,800 | 1,479 |
| 2018/07/25 | 161,200 | 161,600 | 159,900 | 160,800 | 1,719 |
| 2018/07/24 | 161,000 | 161,900 | 160,800 | 161,100 | 1,178 |
| 2018/07/23 | 162,500 | 162,700 | 160,600 | 160,900 | 2,547 |
| 2018/07/20 | 162,500 | 163,500 | 162,500 | 163,400 | 2,783 |
| 2018/07/19 | 162,800 | 163,000 | 162,400 | 162,500 | 2,057 |
| 2018/07/18 | 162,100 | 162,700 | 161,500 | 162,400 | 2,068 |
| 2018/07/17 | 160,500 | 162,200 | 160,500 | 161,900 | 2,781 |
| 2018/07/13 | 160,800 | 161,100 | 160,300 | 160,500 | 1,467 |
| 2018/07/12 | 161,200 | 162,200 | 160,600 | 160,800 | 1,629 |
| 2018/07/11 | 161,200 | 161,600 | 160,500 | 161,100 | 1,440 |
| 2018/07/10 | 160,700 | 161,800 | 160,400 | 161,200 | 2,121 |
| 2018/07/09 | 160,600 | 162,000 | 160,400 | 161,400 | 2,252 |
| 2018/07/06 | 158,900 | 161,000 | 158,800 | 160,600 | 3,193 |
| 2018/07/05 | 158,500 | 159,100 | 157,900 | 158,700 | 3,204 |
| 2018/07/04 | 158,700 | 159,600 | 158,300 | 158,500 | 2,585 |
| 2018/07/03 | 158,700 | 159,300 | 158,200 | 159,100 | 2,212 |
| 2018/07/02 | 159,200 | 160,300 | 158,700 | 158,700 | 2,040 |
| 2018/06/29 | 159,500 | 160,200 | 158,600 | 158,700 | 3,228 |
| 2018/06/28 | 160,000 | 160,300 | 159,000 | 159,500 | 2,390 |
| 2018/06/27 | 161,100 | 162,600 | 160,300 | 160,400 | 3,043 |
| 2018/06/26 | 159,400 | 162,000 | 159,300 | 162,000 | 4,605 |
| 2018/06/25 | 159,000 | 160,300 | 158,600 | 158,800 | 2,926 |
| 2018/06/22 | 158,900 | 159,600 | 158,600 | 158,900 | 3,320 |
| 2018/06/21 | 158,600 | 159,200 | 158,000 | 158,600 | 3,351 |
| 2018/06/20 | 159,000 | 159,000 | 158,100 | 158,500 | 2,168 |
| 2018/06/19 | 159,000 | 159,600 | 157,700 | 159,100 | 3,196 |
| 2018/06/18 | 160,000 | 160,500 | 159,000 | 159,000 | 2,047 |
| 2018/06/15 | 159,500 | 160,000 | 158,500 | 160,000 | 3,543 |
| 2018/06/14 | 159,100 | 159,800 | 158,800 | 159,000 | 1,701 |
| 2018/06/13 | 158,700 | 159,800 | 158,600 | 159,500 | 2,432 |
| 2018/06/12 | 159,000 | 159,400 | 158,600 | 159,100 | 1,545 |
| 2018/06/11 | 159,300 | 159,900 | 158,400 | 159,000 | 1,733 |
| 2018/06/08 | 159,000 | 160,300 | 158,800 | 158,900 | 2,155 |
| 2018/06/07 | 160,200 | 160,500 | 159,500 | 159,500 | 1,783 |
| 2018/06/06 | 160,200 | 161,200 | 160,000 | 160,200 | 2,010 |
| 2018/06/05 | 160,500 | 160,700 | 159,500 | 160,700 | 1,400 |
| 2018/06/04 | 161,000 | 161,000 | 159,200 | 160,400 | 2,625 |
| 2018/06/01 | 161,500 | 162,000 | 159,800 | 159,800 | 2,312 |
| 2018/05/31 | 161,700 | 162,200 | 160,100 | 161,700 | 2,438 |
| 2018/05/30 | 161,700 | 162,200 | 160,600 | 162,200 | 2,639 |
| 2018/05/29 | 161,300 | 161,900 | 160,500 | 161,900 | 2,411 |
| 2018/05/28 | 160,800 | 161,500 | 160,400 | 161,000 | 1,261 |
| 2018/05/25 | 160,500 | 161,100 | 159,600 | 161,000 | 2,854 |
| 2018/05/24 | 160,500 | 160,500 | 159,100 | 160,400 | 2,454 |
| 2018/05/23 | 160,500 | 160,500 | 159,200 | 159,900 | 2,481 |
| 2018/05/22 | 160,900 | 161,200 | 160,000 | 160,500 | 2,643 |
| 2018/05/21 | 161,900 | 161,900 | 160,300 | 160,600 | 2,393 |
| 2018/05/18 | 161,900 | 162,200 | 160,100 | 161,900 | 3,380 |
| 2018/05/17 | 160,800 | 161,800 | 159,600 | 161,800 | 3,890 |
| 2018/05/16 | 161,200 | 161,600 | 160,300 | 160,800 | 2,472 |
| 2018/05/15 | 161,400 | 162,700 | 160,700 | 161,400 | 2,830 |
| 2018/05/14 | 161,200 | 162,400 | 161,100 | 161,400 | 1,546 |
| 2018/05/11 | 161,700 | 162,800 | 161,200 | 161,700 | 1,943 |
| 2018/05/10 | 160,800 | 162,200 | 158,900 | 161,900 | 2,805 |
| 2018/05/09 | 162,400 | 162,600 | 160,200 | 160,500 | 1,928 |
| 2018/05/08 | 162,000 | 163,300 | 161,400 | 162,400 | 1,803 |
| 2018/05/07 | 161,100 | 163,000 | 160,000 | 162,400 | 2,065 |
| 2018/05/02 | 163,000 | 163,200 | 161,200 | 161,300 | 1,687 |
| 2018/05/01 | 162,900 | 163,600 | 162,600 | 163,000 | 2,152 |
| 2018/04/27 | 163,000 | 163,300 | 162,000 | 163,300 | 2,992 |
| 2018/04/26 | 162,300 | 163,100 | 162,200 | 163,100 | 2,079 |
| 2018/04/25 | 161,800 | 162,400 | 160,900 | 162,400 | 1,528 |
| 2018/04/24 | 161,200 | 161,900 | 161,000 | 161,900 | 2,379 |
| 2018/04/23 | 160,200 | 161,200 | 159,500 | 161,200 | 1,757 |
| 2018/04/20 | 160,900 | 161,300 | 160,200 | 160,200 | 1,837 |
| 2018/04/19 | 159,500 | 161,000 | 159,300 | 160,700 | 3,308 |
| 2018/04/18 | 158,200 | 159,500 | 158,100 | 159,500 | 1,920 |
| 2018/04/17 | 157,900 | 158,600 | 157,100 | 158,500 | 1,778 |
| 2018/04/16 | 158,300 | 158,500 | 157,200 | 157,200 | 3,126 |
| 2018/04/13 | 158,100 | 159,300 | 157,900 | 158,200 | 3,330 |
| 2018/04/12 | 157,700 | 158,500 | 156,800 | 158,100 | 2,436 |
| 2018/04/11 | 158,500 | 158,900 | 156,900 | 157,300 | 3,347 |
| 2018/04/10 | 157,900 | 159,900 | 157,500 | 158,400 | 3,183 |
| 2018/04/09 | 158,600 | 158,600 | 156,900 | 157,100 | 3,912 |
| 2018/04/06 | 157,900 | 159,300 | 157,300 | 157,800 | 3,422 |
| 2018/04/05 | 156,600 | 158,900 | 156,100 | 158,600 | 4,353 |
| 2018/04/04 | 155,000 | 156,700 | 155,000 | 155,900 | 3,941 |
| 2018/04/03 | 155,700 | 155,800 | 154,100 | 154,900 | 4,448 |
| 2018/04/02 | 156,500 | 156,700 | 155,600 | 155,800 | 1,622 |
| 2018/03/30 | 156,300 | 156,600 | 155,800 | 156,300 | 2,899 |
| 2018/03/29 | 156,300 | 156,800 | 155,500 | 156,200 | 3,551 |
| 2018/03/28 | 155,800 | 156,700 | 155,600 | 156,100 | 3,849 |
| 2018/03/27 | 158,400 | 159,700 | 158,000 | 159,500 | 4,650 |
| 2018/03/26 | 157,800 | 158,400 | 157,500 | 157,800 | 4,100 |
| 2018/03/23 | 157,100 | 158,500 | 157,100 | 157,800 | 3,859 |
| 2018/03/22 | 157,800 | 158,100 | 156,900 | 158,100 | 3,654 |
| 2018/03/20 | 157,500 | 158,300 | 156,600 | 157,600 | 3,081 |
| 2018/03/19 | 159,200 | 159,300 | 157,300 | 157,300 | 3,919 |
| 2018/03/16 | 159,600 | 159,600 | 158,000 | 159,200 | 4,075 |
| 2018/03/15 | 159,100 | 159,500 | 158,200 | 159,500 | 3,811 |
| 2018/03/14 | 159,400 | 160,000 | 158,800 | 159,400 | 2,392 |
| 2018/03/13 | 158,800 | 160,400 | 158,800 | 159,400 | 2,642 |
| 2018/03/12 | 158,800 | 159,600 | 158,100 | 158,800 | 3,118 |
| 2018/03/09 | 160,100 | 160,100 | 158,100 | 158,800 | 3,788 |
| 2018/03/08 | 161,000 | 161,100 | 159,400 | 159,600 | 1,852 |
| 2018/03/07 | 159,000 | 160,900 | 158,500 | 160,500 | 3,203 |
| 2018/03/06 | 159,200 | 159,500 | 157,800 | 158,700 | 3,469 |
| 2018/03/05 | 160,600 | 160,700 | 158,100 | 158,500 | 4,025 |
| 2018/03/02 | 161,000 | 161,900 | 160,200 | 160,600 | 4,024 |
| 2018/03/01 | 162,700 | 163,400 | 161,300 | 161,300 | 4,573 |
| 2018/02/28 | 164,100 | 164,600 | 162,500 | 163,200 | 2,920 |
| 2018/02/27 | 163,800 | 165,000 | 163,500 | 165,000 | 4,533 |
| 2018/02/26 | 161,900 | 163,700 | 161,900 | 162,900 | 3,750 |
| 2018/02/23 | 161,200 | 162,100 | 160,500 | 161,900 | 3,187 |
| 2018/02/22 | 160,300 | 161,300 | 159,400 | 160,100 | 3,010 |
| 2018/02/21 | 161,500 | 161,600 | 159,400 | 160,000 | 1,575 |
| 2018/02/20 | 159,800 | 161,300 | 159,700 | 160,800 | 2,244 |
| 2018/02/19 | 159,400 | 159,900 | 158,500 | 159,900 | 1,889 |
| 2018/02/16 | 157,200 | 158,600 | 157,100 | 158,600 | 2,476 |
| 2018/02/15 | 156,300 | 157,600 | 155,200 | 157,200 | 4,586 |
| 2018/02/14 | 156,200 | 157,200 | 155,900 | 156,600 | 3,401 |
| 2018/02/13 | 158,100 | 159,100 | 156,300 | 156,400 | 3,394 |
| 2018/02/09 | 156,600 | 156,700 | 155,400 | 156,400 | 5,645 |
| 2018/02/08 | 157,400 | 158,800 | 157,000 | 158,300 | 5,531 |
| 2018/02/07 | 158,500 | 160,100 | 157,200 | 157,300 | 4,916 |
| 2018/02/06 | 159,500 | 159,500 | 156,500 | 157,200 | 7,360 |
| 2018/02/05 | 161,900 | 162,000 | 159,900 | 161,400 | 3,429 |
| 2018/02/02 | 163,400 | 163,600 | 162,200 | 162,300 | 2,978 |
| 2018/02/01 | 162,900 | 163,900 | 162,400 | 163,700 | 2,775 |
| 2018/01/31 | 161,700 | 163,400 | 161,500 | 162,900 | 5,593 |
| 2018/01/30 | 163,000 | 163,400 | 161,300 | 161,700 | 3,818 |
| 2018/01/29 | 164,600 | 165,200 | 163,100 | 163,600 | 3,424 |
| 2018/01/26 | 166,200 | 166,600 | 164,300 | 164,500 | 2,876 |
| 2018/01/25 | 167,100 | 168,000 | 165,700 | 166,000 | 4,172 |
| 2018/01/24 | 165,500 | 167,000 | 165,400 | 167,000 | 3,452 |
| 2018/01/23 | 165,500 | 166,200 | 164,800 | 165,500 | 3,174 |
| 2018/01/22 | 165,300 | 165,500 | 164,700 | 165,400 | 2,438 |
| 2018/01/19 | 164,200 | 165,500 | 163,800 | 164,800 | 3,888 |
| 2018/01/18 | 163,900 | 165,900 | 163,400 | 165,200 | 6,957 |
| 2018/01/17 | 161,400 | 163,100 | 161,300 | 163,100 | 5,144 |
| 2018/01/16 | 162,600 | 162,600 | 161,000 | 161,800 | 4,253 |
| 2018/01/15 | 161,000 | 162,600 | 160,700 | 161,900 | 5,189 |
| 2018/01/12 | 161,300 | 161,500 | 160,600 | 161,000 | 3,686 |
| 2018/01/11 | 160,000 | 161,200 | 159,600 | 161,100 | 3,312 |
| 2018/01/10 | 160,100 | 161,100 | 159,300 | 159,500 | 4,574 |
| 2018/01/09 | 158,700 | 160,100 | 158,400 | 159,800 | 3,530 |
| 2018/01/05 | 158,800 | 159,000 | 157,800 | 157,800 | 3,138 |
| 2018/01/04 | 157,800 | 160,100 | 157,400 | 157,900 | 6,150 |