トップリート投資法人(8982)の株価時系列情報
トップリート投資法人(8982)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 | 412,000 | 413,000 | 404,000 | 413,000 | 297 |
| 2009/12/29 | 407,000 | 413,000 | 405,000 | 413,000 | 158 |
| 2009/12/28 | 399,000 | 404,000 | 397,000 | 403,000 | 129 |
| 2009/12/25 | 399,000 | 402,000 | 398,000 | 399,000 | 83 |
| 2009/12/24 | 400,000 | 402,000 | 398,000 | 398,000 | 132 |
| 2009/12/22 | 392,000 | 404,000 | 391,000 | 399,000 | 341 |
| 2009/12/21 | 395,000 | 403,000 | 385,000 | 394,000 | 750 |
| 2009/12/18 | 385,000 | 400,000 | 385,000 | 393,000 | 385 |
| 2009/12/17 | 384,000 | 388,000 | 383,000 | 384,000 | 283 |
| 2009/12/16 | 379,000 | 387,000 | 376,000 | 379,000 | 631 |
| 2009/12/15 | 365,000 | 372,000 | 363,000 | 364,000 | 225 |
| 2009/12/14 | 364,000 | 365,000 | 360,000 | 361,000 | 157 |
| 2009/12/11 | 357,000 | 364,000 | 357,000 | 364,000 | 223 |
| 2009/12/10 | 363,000 | 363,000 | 358,000 | 359,000 | 111 |
| 2009/12/09 | 362,000 | 363,000 | 357,000 | 358,000 | 255 |
| 2009/12/08 | 378,000 | 380,000 | 361,000 | 362,000 | 459 |
| 2009/12/07 | 380,000 | 385,000 | 378,000 | 379,000 | 406 |
| 2009/12/04 | 384,000 | 385,000 | 370,000 | 379,000 | 1,009 |
| 2009/12/03 | 406,000 | 411,000 | 401,000 | 403,000 | 207 |
| 2009/12/02 | 405,000 | 411,000 | 399,000 | 411,000 | 394 |
| 2009/12/01 | 388,000 | 405,000 | 380,000 | 404,000 | 259 |
| 2009/11/30 | 373,000 | 383,000 | 368,000 | 383,000 | 306 |
| 2009/11/27 | 382,000 | 382,000 | 364,000 | 374,000 | 433 |
| 2009/11/26 | 378,000 | 378,000 | 371,000 | 377,000 | 125 |
| 2009/11/25 | 370,000 | 379,000 | 370,000 | 379,000 | 132 |
| 2009/11/24 | 392,000 | 392,000 | 371,000 | 372,000 | 183 |
| 2009/11/20 | 361,000 | 390,000 | 361,000 | 383,000 | 460 |
| 2009/11/19 | 377,000 | 384,000 | 355,000 | 366,000 | 308 |
| 2009/11/18 | 389,000 | 390,000 | 375,000 | 384,000 | 218 |
| 2009/11/17 | 395,000 | 395,000 | 384,000 | 384,000 | 193 |
| 2009/11/16 | 387,000 | 392,000 | 384,000 | 385,000 | 118 |
| 2009/11/13 | 381,000 | 388,000 | 379,000 | 379,000 | 156 |
| 2009/11/12 | 390,000 | 398,000 | 381,000 | 381,000 | 143 |
| 2009/11/11 | 399,000 | 399,000 | 383,000 | 384,000 | 90 |
| 2009/11/10 | 394,000 | 396,000 | 388,000 | 396,000 | 88 |
| 2009/11/09 | 390,000 | 401,000 | 384,000 | 394,000 | 126 |
| 2009/11/06 | 393,000 | 399,000 | 385,000 | 390,000 | 86 |
| 2009/11/05 | 405,000 | 410,000 | 390,000 | 390,000 | 208 |
| 2009/11/04 | 404,000 | 410,000 | 400,000 | 410,000 | 268 |
| 2009/11/02 | 400,000 | 408,000 | 399,000 | 404,000 | 247 |
| 2009/10/30 | 383,000 | 402,000 | 382,000 | 402,000 | 453 |
| 2009/10/29 | 382,000 | 382,000 | 368,000 | 371,000 | 457 |
| 2009/10/28 | 394,000 | 394,000 | 384,000 | 387,000 | 215 |
| 2009/10/27 | 399,000 | 403,000 | 394,000 | 399,000 | 241 |
| 2009/10/26 | 412,000 | 414,000 | 411,000 | 412,000 | 170 |
| 2009/10/23 | 411,000 | 414,000 | 409,000 | 412,000 | 136 |
| 2009/10/22 | 415,000 | 416,000 | 406,000 | 406,000 | 289 |
| 2009/10/21 | 417,000 | 424,000 | 416,000 | 421,000 | 116 |
| 2009/10/20 | 416,000 | 417,000 | 412,000 | 415,000 | 236 |
| 2009/10/19 | 412,000 | 415,000 | 410,000 | 414,000 | 137 |
| 2009/10/16 | 420,000 | 420,000 | 407,000 | 407,000 | 243 |
| 2009/10/15 | 413,000 | 420,000 | 413,000 | 420,000 | 102 |
| 2009/10/14 | 425,000 | 425,000 | 413,000 | 413,000 | 243 |
| 2009/10/13 | 431,000 | 435,000 | 422,000 | 427,000 | 146 |
| 2009/10/09 | 426,000 | 436,000 | 424,000 | 430,000 | 237 |
| 2009/10/08 | 427,000 | 431,000 | 425,000 | 425,000 | 369 |
| 2009/10/07 | 431,000 | 437,000 | 424,000 | 435,000 | 358 |
| 2009/10/06 | 420,000 | 436,000 | 417,000 | 436,000 | 259 |
| 2009/10/05 | 410,000 | 415,000 | 405,000 | 411,000 | 219 |
| 2009/10/02 | 416,000 | 420,000 | 401,000 | 412,000 | 344 |
| 2009/10/01 | 424,000 | 429,000 | 415,000 | 415,000 | 274 |
| 2009/09/30 | 426,000 | 434,000 | 421,000 | 432,000 | 510 |
| 2009/09/29 | 425,000 | 428,000 | 417,000 | 422,000 | 271 |
| 2009/09/28 | 430,000 | 432,000 | 414,000 | 422,000 | 230 |
| 2009/09/25 | 420,000 | 429,000 | 415,000 | 429,000 | 271 |
| 2009/09/24 | 431,000 | 434,000 | 420,000 | 422,000 | 233 |
| 2009/09/18 | 415,000 | 430,000 | 402,000 | 426,000 | 594 |
| 2009/09/17 | 419,000 | 427,000 | 414,000 | 418,000 | 502 |
| 2009/09/16 | 422,000 | 425,000 | 406,000 | 410,000 | 399 |
| 2009/09/15 | 413,000 | 437,000 | 412,000 | 424,000 | 700 |
| 2009/09/14 | 408,000 | 411,000 | 403,000 | 409,000 | 680 |
| 2009/09/11 | 405,000 | 407,000 | 399,000 | 406,000 | 413 |
| 2009/09/10 | 395,000 | 402,000 | 395,000 | 399,000 | 324 |
| 2009/09/09 | 389,000 | 395,000 | 389,000 | 394,000 | 387 |
| 2009/09/08 | 393,000 | 396,000 | 384,000 | 386,000 | 228 |
| 2009/09/07 | 397,000 | 397,000 | 389,000 | 393,000 | 165 |
| 2009/09/04 | 397,000 | 398,000 | 392,000 | 392,000 | 160 |
| 2009/09/03 | 395,000 | 401,000 | 395,000 | 396,000 | 279 |
| 2009/09/02 | 394,000 | 398,000 | 392,000 | 396,000 | 181 |
| 2009/09/01 | 392,000 | 406,000 | 389,000 | 402,000 | 612 |
| 2009/08/31 | 386,000 | 391,000 | 385,000 | 387,000 | 293 |
| 2009/08/28 | 385,000 | 390,000 | 380,000 | 385,000 | 474 |
| 2009/08/27 | 384,000 | 386,000 | 381,000 | 384,000 | 351 |
| 2009/08/26 | 391,000 | 391,000 | 384,000 | 384,000 | 434 |
| 2009/08/25 | 389,000 | 390,000 | 387,000 | 390,000 | 127 |
| 2009/08/24 | 389,000 | 390,000 | 385,000 | 389,000 | 218 |
| 2009/08/21 | 385,000 | 389,000 | 385,000 | 388,000 | 172 |
| 2009/08/20 | 382,000 | 390,000 | 379,000 | 390,000 | 243 |
| 2009/08/19 | 381,000 | 387,000 | 381,000 | 382,000 | 257 |
| 2009/08/18 | 381,000 | 384,000 | 378,000 | 378,000 | 213 |
| 2009/08/17 | 388,000 | 389,000 | 379,000 | 383,000 | 561 |
| 2009/08/14 | 386,000 | 393,000 | 386,000 | 391,000 | 510 |
| 2009/08/13 | 392,000 | 394,000 | 385,000 | 385,000 | 372 |
| 2009/08/12 | 391,000 | 393,000 | 388,000 | 392,000 | 211 |
| 2009/08/11 | 390,000 | 393,000 | 387,000 | 391,000 | 182 |
| 2009/08/10 | 386,000 | 389,000 | 383,000 | 386,000 | 235 |
| 2009/08/07 | 391,000 | 391,000 | 381,000 | 385,000 | 354 |
| 2009/08/06 | 392,000 | 392,000 | 387,000 | 389,000 | 376 |
| 2009/08/05 | 390,000 | 393,000 | 388,000 | 393,000 | 332 |
| 2009/08/04 | 394,000 | 397,000 | 390,000 | 392,000 | 516 |
| 2009/08/03 | 394,000 | 394,000 | 386,000 | 392,000 | 492 |
| 2009/07/31 | 394,000 | 394,000 | 387,000 | 394,000 | 357 |
| 2009/07/30 | 395,000 | 395,000 | 389,000 | 392,000 | 94 |
| 2009/07/29 | 390,000 | 395,000 | 388,000 | 394,000 | 82 |
| 2009/07/28 | 389,000 | 391,000 | 387,000 | 388,000 | 96 |
| 2009/07/27 | 395,000 | 395,000 | 387,000 | 393,000 | 159 |
| 2009/07/24 | 396,000 | 397,000 | 387,000 | 387,000 | 268 |
| 2009/07/23 | 396,000 | 397,000 | 391,000 | 394,000 | 141 |
| 2009/07/22 | 394,000 | 397,000 | 387,000 | 391,000 | 613 |
| 2009/07/21 | 395,000 | 397,000 | 388,000 | 389,000 | 628 |
| 2009/07/17 | 387,000 | 394,000 | 383,000 | 392,000 | 187 |
| 2009/07/16 | 390,000 | 392,000 | 386,000 | 389,000 | 182 |
| 2009/07/15 | 384,000 | 394,000 | 381,000 | 393,000 | 723 |
| 2009/07/14 | 370,000 | 381,000 | 367,000 | 381,000 | 359 |
| 2009/07/13 | 360,000 | 370,000 | 358,000 | 364,000 | 277 |
| 2009/07/10 | 355,000 | 369,000 | 355,000 | 363,000 | 297 |
| 2009/07/09 | 368,000 | 368,000 | 357,000 | 360,000 | 228 |
| 2009/07/08 | 356,000 | 369,000 | 350,000 | 368,000 | 302 |
| 2009/07/07 | 373,000 | 375,000 | 357,000 | 357,000 | 392 |
| 2009/07/06 | 377,000 | 379,000 | 371,000 | 372,000 | 193 |
| 2009/07/03 | 382,000 | 386,000 | 370,000 | 375,000 | 386 |
| 2009/07/02 | 390,000 | 390,000 | 381,000 | 382,000 | 333 |
| 2009/07/01 | 370,000 | 387,000 | 366,000 | 382,000 | 566 |
| 2009/06/30 | 365,000 | 376,000 | 362,000 | 373,000 | 1,003 |
| 2009/06/29 | 362,000 | 366,000 | 356,000 | 358,000 | 991 |
| 2009/06/26 | 349,000 | 362,000 | 348,000 | 361,000 | 850 |
| 2009/06/25 | 349,000 | 351,000 | 346,000 | 351,000 | 204 |
| 2009/06/24 | 344,000 | 348,000 | 344,000 | 348,000 | 97 |
| 2009/06/23 | 346,000 | 351,000 | 344,000 | 347,000 | 276 |
| 2009/06/22 | 345,000 | 351,000 | 344,000 | 351,000 | 309 |
| 2009/06/19 | 347,000 | 348,000 | 340,000 | 340,000 | 364 |
| 2009/06/18 | 343,000 | 343,000 | 337,000 | 342,000 | 206 |
| 2009/06/17 | 333,000 | 343,000 | 331,000 | 338,000 | 250 |
| 2009/06/16 | 334,000 | 337,000 | 327,000 | 329,000 | 740 |
| 2009/06/15 | 338,000 | 343,000 | 337,000 | 340,000 | 658 |
| 2009/06/12 | 349,000 | 350,000 | 336,000 | 343,000 | 943 |
| 2009/06/11 | 353,000 | 356,000 | 348,000 | 353,000 | 163 |
| 2009/06/10 | 353,000 | 358,000 | 353,000 | 355,000 | 134 |
| 2009/06/09 | 358,000 | 358,000 | 353,000 | 353,000 | 110 |
| 2009/06/08 | 353,000 | 358,000 | 351,000 | 358,000 | 153 |
| 2009/06/05 | 354,000 | 358,000 | 354,000 | 358,000 | 182 |
| 2009/06/04 | 356,000 | 356,000 | 353,000 | 354,000 | 66 |
| 2009/06/03 | 353,000 | 357,000 | 350,000 | 357,000 | 169 |
| 2009/06/02 | 352,000 | 354,000 | 349,000 | 351,000 | 128 |
| 2009/06/01 | 343,000 | 351,000 | 340,000 | 351,000 | 179 |
| 2009/05/29 | 351,000 | 353,000 | 342,000 | 348,000 | 262 |
| 2009/05/28 | 353,000 | 357,000 | 350,000 | 351,000 | 131 |
| 2009/05/27 | 352,000 | 357,000 | 352,000 | 355,000 | 178 |
| 2009/05/26 | 352,000 | 352,000 | 348,000 | 350,000 | 165 |
| 2009/05/25 | 350,000 | 351,000 | 345,000 | 351,000 | 78 |
| 2009/05/22 | 350,000 | 350,000 | 345,000 | 347,000 | 46 |
| 2009/05/21 | 353,000 | 353,000 | 345,000 | 350,000 | 166 |
| 2009/05/20 | 348,000 | 353,000 | 344,000 | 351,000 | 285 |
| 2009/05/19 | 342,000 | 345,000 | 339,000 | 344,000 | 147 |
| 2009/05/18 | 332,000 | 341,000 | 332,000 | 338,000 | 150 |
| 2009/05/15 | 331,000 | 337,000 | 328,000 | 336,000 | 305 |
| 2009/05/14 | 333,000 | 337,000 | 326,000 | 326,000 | 291 |
| 2009/05/13 | 336,000 | 337,000 | 325,000 | 334,000 | 692 |
| 2009/05/12 | 351,000 | 351,000 | 332,000 | 337,000 | 489 |
| 2009/05/11 | 348,000 | 351,000 | 341,000 | 351,000 | 345 |
| 2009/05/08 | 350,000 | 351,000 | 343,000 | 348,000 | 261 |
| 2009/05/07 | 351,000 | 355,000 | 345,000 | 355,000 | 176 |
| 2009/05/01 | 343,000 | 350,000 | 343,000 | 349,000 | 99 |
| 2009/04/30 | 330,000 | 349,000 | 330,000 | 348,000 | 216 |
| 2009/04/28 | 340,000 | 342,000 | 332,000 | 334,000 | 131 |
| 2009/04/27 | 348,000 | 348,000 | 340,000 | 343,000 | 121 |
| 2009/04/24 | 348,000 | 350,000 | 342,000 | 343,000 | 117 |
| 2009/04/23 | 355,000 | 363,000 | 352,000 | 362,000 | 489 |
| 2009/04/22 | 349,000 | 350,000 | 346,000 | 350,000 | 173 |
| 2009/04/21 | 348,000 | 348,000 | 343,000 | 344,000 | 198 |
| 2009/04/20 | 350,000 | 350,000 | 346,000 | 346,000 | 173 |
| 2009/04/17 | 350,000 | 351,000 | 345,000 | 350,000 | 293 |
| 2009/04/16 | 350,000 | 355,000 | 345,000 | 349,000 | 352 |
| 2009/04/15 | 360,000 | 361,000 | 349,000 | 350,000 | 238 |
| 2009/04/14 | 357,000 | 364,000 | 356,000 | 360,000 | 276 |
| 2009/04/13 | 358,000 | 361,000 | 354,000 | 356,000 | 175 |
| 2009/04/10 | 364,000 | 364,000 | 358,000 | 358,000 | 401 |
| 2009/04/09 | 362,000 | 363,000 | 354,000 | 357,000 | 607 |
| 2009/04/08 | 365,000 | 365,000 | 355,000 | 362,000 | 501 |
| 2009/04/07 | 359,000 | 364,000 | 356,000 | 363,000 | 728 |
| 2009/04/06 | 348,000 | 361,000 | 348,000 | 359,000 | 303 |
| 2009/04/03 | 355,000 | 358,000 | 342,000 | 347,000 | 447 |
| 2009/04/02 | 358,000 | 360,000 | 351,000 | 358,000 | 284 |
| 2009/04/01 | 370,000 | 374,000 | 359,000 | 360,000 | 324 |
| 2009/03/31 | 370,000 | 373,000 | 358,000 | 359,000 | 494 |
| 2009/03/30 | 387,000 | 393,000 | 374,000 | 379,000 | 206 |
| 2009/03/27 | 380,000 | 411,000 | 380,000 | 402,000 | 601 |
| 2009/03/26 | 355,000 | 361,000 | 345,000 | 361,000 | 328 |
| 2009/03/25 | 366,000 | 367,000 | 343,000 | 354,000 | 519 |
| 2009/03/24 | 369,000 | 375,000 | 353,000 | 361,000 | 616 |
| 2009/03/23 | 375,000 | 385,000 | 362,000 | 377,000 | 843 |
| 2009/03/19 | 364,000 | 386,000 | 359,000 | 370,000 | 804 |
| 2009/03/18 | 358,000 | 370,000 | 354,000 | 365,000 | 299 |
| 2009/03/17 | 344,000 | 360,000 | 344,000 | 358,000 | 273 |
| 2009/03/16 | 325,000 | 344,000 | 325,000 | 341,000 | 223 |
| 2009/03/13 | 345,000 | 345,000 | 321,000 | 322,000 | 636 |
| 2009/03/12 | 328,000 | 339,000 | 328,000 | 335,000 | 200 |
| 2009/03/11 | 329,000 | 336,000 | 323,000 | 335,000 | 192 |
| 2009/03/10 | 323,000 | 327,000 | 317,000 | 324,000 | 193 |
| 2009/03/09 | 315,000 | 318,000 | 315,000 | 318,000 | 198 |
| 2009/03/06 | 315,000 | 319,000 | 315,000 | 315,000 | 251 |
| 2009/03/05 | 339,000 | 339,000 | 316,000 | 321,000 | 297 |
| 2009/03/04 | 316,000 | 340,000 | 316,000 | 333,000 | 307 |
| 2009/03/03 | 320,000 | 329,000 | 316,000 | 324,000 | 204 |
| 2009/03/02 | 317,000 | 326,000 | 317,000 | 318,000 | 199 |
| 2009/02/27 | 328,000 | 331,000 | 317,000 | 321,000 | 413 |
| 2009/02/26 | 334,000 | 339,000 | 317,000 | 333,000 | 656 |
| 2009/02/25 | 302,000 | 303,000 | 298,300 | 299,000 | 500 |
| 2009/02/24 | 323,000 | 329,000 | 320,000 | 324,000 | 351 |
| 2009/02/23 | 297,400 | 302,000 | 297,000 | 299,000 | 138 |
| 2009/02/20 | 293,500 | 297,800 | 286,000 | 290,000 | 293 |
| 2009/02/19 | 312,000 | 312,000 | 285,500 | 285,500 | 711 |
| 2009/02/18 | 327,000 | 333,000 | 310,000 | 310,000 | 655 |
| 2009/02/17 | 338,000 | 345,000 | 332,000 | 337,000 | 335 |
| 2009/02/16 | 338,000 | 339,000 | 333,000 | 338,000 | 223 |
| 2009/02/13 | 345,000 | 350,000 | 329,000 | 350,000 | 292 |
| 2009/02/12 | 342,000 | 350,000 | 341,000 | 347,000 | 314 |
| 2009/02/10 | 345,000 | 345,000 | 339,000 | 344,000 | 105 |
| 2009/02/09 | 343,000 | 347,000 | 337,000 | 342,000 | 171 |
| 2009/02/06 | 330,000 | 349,000 | 330,000 | 347,000 | 340 |
| 2009/02/05 | 323,000 | 334,000 | 323,000 | 334,000 | 185 |
| 2009/02/04 | 323,000 | 333,000 | 322,000 | 323,000 | 203 |
| 2009/02/03 | 308,000 | 336,000 | 308,000 | 327,000 | 215 |
| 2009/02/02 | 339,000 | 340,000 | 308,000 | 311,000 | 408 |
| 2009/01/30 | 346,000 | 351,000 | 341,000 | 347,000 | 281 |
| 2009/01/29 | 349,000 | 350,000 | 344,000 | 347,000 | 220 |
| 2009/01/28 | 345,000 | 347,000 | 334,000 | 344,000 | 249 |
| 2009/01/27 | 348,000 | 349,000 | 340,000 | 348,000 | 296 |
| 2009/01/26 | 349,000 | 349,000 | 330,000 | 342,000 | 334 |
| 2009/01/23 | 353,000 | 354,000 | 340,000 | 341,000 | 596 |
| 2009/01/22 | 323,000 | 368,000 | 322,000 | 348,000 | 1,024 |
| 2009/01/21 | 291,600 | 330,000 | 291,600 | 318,000 | 325 |
| 2009/01/20 | 295,800 | 301,000 | 293,700 | 293,700 | 269 |
| 2009/01/19 | 296,000 | 305,000 | 295,000 | 295,800 | 247 |
| 2009/01/16 | 292,500 | 301,000 | 292,500 | 301,000 | 199 |
| 2009/01/15 | 300,000 | 315,000 | 293,500 | 295,100 | 255 |
| 2009/01/14 | 300,000 | 323,000 | 293,200 | 315,000 | 343 |
| 2009/01/13 | 300,000 | 305,000 | 291,000 | 300,000 | 385 |
| 2009/01/09 | 302,000 | 315,000 | 302,000 | 306,000 | 147 |
| 2009/01/08 | 309,000 | 325,000 | 300,000 | 300,000 | 338 |
| 2009/01/07 | 312,000 | 315,000 | 300,000 | 308,000 | 438 |
| 2009/01/06 | 314,000 | 316,000 | 296,000 | 297,200 | 621 |
| 2009/01/05 | 325,000 | 329,000 | 316,000 | 322,000 | 184 |