森ヒルズリート投資法人(3234)の株価時系列情報
森ヒルズリート投資法人(3234)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 295,600 | 299,900 | 292,500 | 299,700 | 134 |
| 2008/12/29 | 304,000 | 305,000 | 291,600 | 291,600 | 507 |
| 2008/12/26 | 291,000 | 305,000 | 285,000 | 299,900 | 545 |
| 2008/12/25 | 284,000 | 287,800 | 280,300 | 287,800 | 406 |
| 2008/12/24 | 282,000 | 288,000 | 280,000 | 284,200 | 514 |
| 2008/12/22 | 284,700 | 288,000 | 277,500 | 282,000 | 697 |
| 2008/12/19 | 280,000 | 288,000 | 279,000 | 280,700 | 920 |
| 2008/12/18 | 281,600 | 285,100 | 280,000 | 280,000 | 833 |
| 2008/12/17 | 287,600 | 290,000 | 281,000 | 281,700 | 906 |
| 2008/12/16 | 284,700 | 285,300 | 279,600 | 279,600 | 744 |
| 2008/12/15 | 284,100 | 298,000 | 284,100 | 284,500 | 591 |
| 2008/12/12 | 296,000 | 296,100 | 282,200 | 292,100 | 805 |
| 2008/12/11 | 330,000 | 337,000 | 286,000 | 296,000 | 1,037 |
| 2008/12/10 | 287,000 | 327,000 | 287,000 | 320,000 | 819 |
| 2008/12/09 | 277,600 | 288,000 | 275,000 | 287,000 | 501 |
| 2008/12/08 | 272,300 | 275,000 | 269,500 | 274,500 | 301 |
| 2008/12/05 | 270,000 | 275,900 | 270,000 | 275,000 | 257 |
| 2008/12/04 | 280,000 | 284,500 | 277,000 | 278,900 | 208 |
| 2008/12/03 | 276,100 | 281,900 | 274,000 | 279,800 | 321 |
| 2008/12/02 | 262,100 | 282,000 | 262,000 | 276,100 | 285 |
| 2008/12/01 | 281,900 | 296,000 | 272,000 | 273,600 | 460 |
| 2008/11/28 | 268,000 | 280,000 | 262,000 | 274,600 | 403 |
| 2008/11/27 | 252,100 | 265,000 | 252,100 | 265,000 | 200 |
| 2008/11/26 | 256,700 | 263,000 | 251,200 | 260,100 | 168 |
| 2008/11/25 | 267,400 | 268,500 | 254,000 | 256,500 | 180 |
| 2008/11/21 | 249,000 | 268,500 | 237,000 | 259,400 | 759 |
| 2008/11/20 | 235,000 | 245,900 | 221,500 | 245,900 | 616 |
| 2008/11/19 | 245,400 | 248,000 | 237,300 | 240,000 | 194 |
| 2008/11/18 | 245,100 | 251,000 | 243,500 | 245,000 | 177 |
| 2008/11/17 | 252,000 | 253,300 | 245,600 | 248,000 | 273 |
| 2008/11/14 | 257,300 | 258,000 | 246,000 | 250,000 | 380 |
| 2008/11/13 | 251,500 | 255,000 | 245,200 | 249,300 | 621 |
| 2008/11/12 | 253,400 | 258,000 | 251,600 | 252,500 | 354 |
| 2008/11/11 | 253,000 | 264,100 | 252,100 | 253,700 | 202 |
| 2008/11/10 | 265,500 | 267,000 | 254,500 | 256,500 | 473 |
| 2008/11/07 | 260,000 | 260,000 | 249,100 | 250,000 | 925 |
| 2008/11/06 | 280,000 | 281,000 | 260,300 | 263,000 | 758 |
| 2008/11/05 | 312,000 | 313,000 | 289,000 | 289,000 | 1,199 |
| 2008/11/04 | 272,000 | 297,900 | 270,500 | 293,900 | 928 |
| 2008/10/31 | 260,000 | 279,000 | 251,200 | 261,000 | 1,226 |
| 2008/10/30 | 250,000 | 263,000 | 250,000 | 256,000 | 1,151 |
| 2008/10/29 | 258,100 | 274,000 | 248,500 | 249,000 | 714 |
| 2008/10/28 | 270,000 | 272,000 | 241,000 | 250,100 | 677 |
| 2008/10/27 | 291,100 | 296,000 | 270,000 | 270,000 | 366 |
| 2008/10/24 | 323,000 | 323,000 | 291,300 | 292,100 | 353 |
| 2008/10/23 | 295,000 | 330,000 | 291,100 | 318,000 | 405 |
| 2008/10/22 | 348,000 | 368,000 | 303,000 | 315,000 | 693 |
| 2008/10/21 | 358,000 | 361,000 | 340,000 | 353,000 | 808 |
| 2008/10/20 | 293,000 | 322,000 | 293,000 | 318,000 | 873 |
| 2008/10/17 | 282,000 | 295,000 | 280,000 | 287,100 | 664 |
| 2008/10/16 | 281,900 | 294,200 | 270,000 | 271,000 | 586 |
| 2008/10/15 | 313,000 | 319,000 | 305,000 | 313,000 | 543 |
| 2008/10/14 | 318,000 | 319,000 | 300,000 | 317,000 | 1,262 |
| 2008/10/10 | 287,000 | 291,000 | 279,000 | 279,000 | 669 |
| 2008/10/09 | 304,000 | 347,000 | 298,000 | 329,000 | 792 |
| 2008/10/08 | 344,000 | 350,000 | 309,000 | 309,000 | 729 |
| 2008/10/07 | 313,000 | 363,000 | 313,000 | 359,000 | 1,365 |
| 2008/10/06 | 418,000 | 418,000 | 363,000 | 363,000 | 1,091 |
| 2008/10/03 | 447,000 | 448,000 | 394,000 | 413,000 | 812 |
| 2008/10/02 | 449,000 | 454,000 | 440,000 | 443,000 | 376 |
| 2008/10/01 | 450,000 | 455,000 | 439,000 | 439,000 | 300 |
| 2008/09/30 | 430,000 | 435,000 | 418,000 | 435,000 | 258 |
| 2008/09/29 | 450,000 | 453,000 | 440,000 | 440,000 | 352 |
| 2008/09/26 | 440,000 | 449,000 | 436,000 | 437,000 | 270 |
| 2008/09/25 | 441,000 | 453,000 | 436,000 | 440,000 | 570 |
| 2008/09/24 | 455,000 | 465,000 | 441,000 | 451,000 | 896 |
| 2008/09/22 | 468,000 | 475,000 | 445,000 | 470,000 | 1,332 |
| 2008/09/19 | 425,000 | 469,000 | 425,000 | 469,000 | 720 |
| 2008/09/18 | 421,000 | 430,000 | 412,000 | 430,000 | 1,394 |
| 2008/09/17 | 441,000 | 458,000 | 441,000 | 455,000 | 1,048 |
| 2008/09/16 | 424,000 | 451,000 | 423,000 | 446,000 | 712 |
| 2008/09/12 | 453,000 | 489,000 | 453,000 | 473,000 | 945 |
| 2008/09/11 | 437,000 | 465,000 | 429,000 | 458,000 | 503 |
| 2008/09/10 | 429,000 | 441,000 | 425,000 | 441,000 | 277 |
| 2008/09/09 | 417,000 | 435,000 | 417,000 | 435,000 | 476 |
| 2008/09/08 | 403,000 | 422,000 | 403,000 | 422,000 | 594 |
| 2008/09/05 | 390,000 | 392,000 | 380,000 | 387,000 | 576 |
| 2008/09/04 | 406,000 | 406,000 | 390,000 | 395,000 | 654 |
| 2008/09/03 | 409,000 | 417,000 | 403,000 | 408,000 | 402 |
| 2008/09/02 | 420,000 | 423,000 | 403,000 | 416,000 | 267 |
| 2008/09/01 | 420,000 | 430,000 | 417,000 | 420,000 | 317 |
| 2008/08/29 | 400,000 | 430,000 | 400,000 | 422,000 | 983 |
| 2008/08/28 | 400,000 | 403,000 | 398,000 | 401,000 | 799 |
| 2008/08/27 | 401,000 | 401,000 | 397,000 | 398,000 | 666 |
| 2008/08/26 | 400,000 | 403,000 | 399,000 | 399,000 | 664 |
| 2008/08/25 | 400,000 | 402,000 | 399,000 | 400,000 | 691 |
| 2008/08/22 | 405,000 | 409,000 | 395,000 | 395,000 | 782 |
| 2008/08/21 | 415,000 | 416,000 | 405,000 | 410,000 | 651 |
| 2008/08/20 | 425,000 | 429,000 | 413,000 | 415,000 | 745 |
| 2008/08/19 | 435,000 | 435,000 | 420,000 | 422,000 | 567 |
| 2008/08/18 | 447,000 | 447,000 | 430,000 | 430,000 | 230 |
| 2008/08/15 | 448,000 | 448,000 | 437,000 | 438,000 | 356 |
| 2008/08/14 | 452,000 | 452,000 | 435,000 | 440,000 | 478 |
| 2008/08/13 | 459,000 | 460,000 | 455,000 | 455,000 | 329 |
| 2008/08/12 | 462,000 | 464,000 | 458,000 | 460,000 | 243 |
| 2008/08/11 | 460,000 | 468,000 | 460,000 | 463,000 | 94 |
| 2008/08/08 | 464,000 | 472,000 | 460,000 | 461,000 | 207 |
| 2008/08/07 | 464,000 | 464,000 | 461,000 | 464,000 | 32 |
| 2008/08/06 | 460,000 | 466,000 | 455,000 | 464,000 | 168 |
| 2008/08/05 | 462,000 | 465,000 | 457,000 | 461,000 | 197 |
| 2008/08/04 | 467,000 | 467,000 | 460,000 | 462,000 | 159 |
| 2008/08/01 | 462,000 | 466,000 | 460,000 | 465,000 | 131 |
| 2008/07/31 | 470,000 | 472,000 | 465,000 | 465,000 | 167 |
| 2008/07/30 | 470,000 | 475,000 | 470,000 | 470,000 | 86 |
| 2008/07/29 | 471,000 | 472,000 | 462,000 | 470,000 | 240 |
| 2008/07/28 | 480,000 | 481,000 | 470,000 | 470,000 | 287 |
| 2008/07/25 | 490,000 | 493,000 | 481,000 | 493,000 | 377 |
| 2008/07/24 | 485,000 | 494,000 | 477,000 | 494,000 | 472 |
| 2008/07/23 | 475,000 | 484,000 | 475,000 | 481,000 | 294 |
| 2008/07/22 | 496,000 | 496,000 | 470,000 | 475,000 | 382 |
| 2008/07/18 | 476,000 | 486,000 | 476,000 | 484,000 | 410 |
| 2008/07/17 | 478,000 | 486,000 | 476,000 | 476,000 | 273 |
| 2008/07/16 | 481,000 | 485,000 | 468,000 | 477,000 | 848 |
| 2008/07/15 | 492,000 | 493,000 | 480,000 | 482,000 | 634 |
| 2008/07/14 | 492,000 | 496,000 | 491,000 | 491,000 | 281 |
| 2008/07/11 | 495,000 | 496,000 | 491,000 | 495,000 | 356 |
| 2008/07/10 | 491,000 | 494,000 | 491,000 | 492,000 | 188 |
| 2008/07/09 | 497,000 | 498,000 | 492,000 | 498,000 | 393 |
| 2008/07/08 | 496,000 | 498,000 | 490,000 | 496,000 | 390 |
| 2008/07/07 | 496,000 | 499,000 | 491,000 | 493,000 | 349 |
| 2008/07/04 | 500,000 | 500,000 | 492,000 | 495,000 | 449 |
| 2008/07/03 | 495,000 | 502,000 | 491,000 | 495,000 | 593 |
| 2008/07/02 | 511,000 | 512,000 | 494,000 | 495,000 | 545 |
| 2008/07/01 | 514,000 | 517,000 | 509,000 | 513,000 | 385 |
| 2008/06/30 | 511,000 | 520,000 | 505,000 | 507,000 | 881 |
| 2008/06/27 | 505,000 | 511,000 | 495,000 | 510,000 | 1,429 |
| 2008/06/26 | 554,000 | 554,000 | 515,000 | 515,000 | 683 |
| 2008/06/25 | 520,000 | 545,000 | 520,000 | 545,000 | 549 |
| 2008/06/24 | 508,000 | 538,000 | 501,000 | 522,000 | 1,401 |
| 2008/06/23 | 520,000 | 520,000 | 500,000 | 505,000 | 1,003 |
| 2008/06/20 | 539,000 | 539,000 | 520,000 | 525,000 | 494 |
| 2008/06/19 | 554,000 | 555,000 | 538,000 | 538,000 | 246 |
| 2008/06/18 | 557,000 | 560,000 | 553,000 | 554,000 | 121 |
| 2008/06/17 | 562,000 | 562,000 | 552,000 | 555,000 | 177 |
| 2008/06/16 | 570,000 | 571,000 | 557,000 | 561,000 | 172 |
| 2008/06/13 | 562,000 | 569,000 | 555,000 | 562,000 | 253 |
| 2008/06/12 | 555,000 | 563,000 | 553,000 | 555,000 | 383 |
| 2008/06/11 | 555,000 | 564,000 | 551,000 | 554,000 | 210 |
| 2008/06/10 | 568,000 | 570,000 | 553,000 | 554,000 | 195 |
| 2008/06/09 | 560,000 | 571,000 | 557,000 | 562,000 | 182 |
| 2008/06/06 | 572,000 | 579,000 | 563,000 | 572,000 | 178 |
| 2008/06/05 | 582,000 | 582,000 | 571,000 | 572,000 | 249 |
| 2008/06/04 | 585,000 | 586,000 | 580,000 | 582,000 | 146 |
| 2008/06/03 | 581,000 | 582,000 | 579,000 | 580,000 | 218 |
| 2008/06/02 | 583,000 | 585,000 | 581,000 | 584,000 | 194 |
| 2008/05/30 | 579,000 | 583,000 | 576,000 | 576,000 | 188 |
| 2008/05/29 | 580,000 | 581,000 | 574,000 | 579,000 | 136 |
| 2008/05/28 | 579,000 | 580,000 | 573,000 | 573,000 | 124 |
| 2008/05/27 | 579,000 | 583,000 | 577,000 | 577,000 | 82 |
| 2008/05/26 | 581,000 | 587,000 | 577,000 | 578,000 | 98 |
| 2008/05/23 | 582,000 | 586,000 | 577,000 | 577,000 | 390 |
| 2008/05/22 | 579,000 | 597,000 | 571,000 | 589,000 | 252 |
| 2008/05/21 | 600,000 | 600,000 | 585,000 | 586,000 | 238 |
| 2008/05/20 | 604,000 | 604,000 | 598,000 | 600,000 | 127 |
| 2008/05/19 | 608,000 | 611,000 | 595,000 | 595,000 | 166 |
| 2008/05/16 | 607,000 | 610,000 | 602,000 | 605,000 | 197 |
| 2008/05/15 | 608,000 | 614,000 | 600,000 | 600,000 | 187 |
| 2008/05/14 | 600,000 | 605,000 | 598,000 | 604,000 | 127 |
| 2008/05/13 | 605,000 | 608,000 | 600,000 | 600,000 | 184 |
| 2008/05/12 | 601,000 | 605,000 | 597,000 | 600,000 | 162 |
| 2008/05/09 | 604,000 | 607,000 | 598,000 | 600,000 | 280 |
| 2008/05/08 | 605,000 | 606,000 | 596,000 | 597,000 | 357 |
| 2008/05/07 | 594,000 | 622,000 | 590,000 | 604,000 | 496 |
| 2008/05/02 | 589,000 | 591,000 | 579,000 | 584,000 | 248 |
| 2008/05/01 | 596,000 | 596,000 | 579,000 | 579,000 | 344 |
| 2008/04/30 | 606,000 | 606,000 | 585,000 | 591,000 | 355 |
| 2008/04/28 | 606,000 | 611,000 | 598,000 | 598,000 | 178 |
| 2008/04/25 | 610,000 | 610,000 | 596,000 | 600,000 | 305 |
| 2008/04/24 | 623,000 | 623,000 | 610,000 | 610,000 | 151 |
| 2008/04/23 | 625,000 | 625,000 | 620,000 | 623,000 | 98 |
| 2008/04/22 | 626,000 | 627,000 | 614,000 | 624,000 | 214 |
| 2008/04/21 | 635,000 | 648,000 | 620,000 | 623,000 | 179 |
| 2008/04/18 | 643,000 | 653,000 | 623,000 | 625,000 | 197 |
| 2008/04/17 | 627,000 | 645,000 | 625,000 | 633,000 | 147 |
| 2008/04/16 | 605,000 | 619,000 | 602,000 | 612,000 | 192 |
| 2008/04/15 | 625,000 | 625,000 | 605,000 | 612,000 | 174 |
| 2008/04/14 | 607,000 | 625,000 | 591,000 | 605,000 | 117 |
| 2008/04/11 | 595,000 | 615,000 | 581,000 | 609,000 | 225 |
| 2008/04/10 | 578,000 | 594,000 | 575,000 | 592,000 | 156 |
| 2008/04/09 | 635,000 | 635,000 | 595,000 | 604,000 | 249 |
| 2008/04/08 | 650,000 | 650,000 | 625,000 | 635,000 | 150 |
| 2008/04/07 | 614,000 | 634,000 | 609,000 | 621,000 | 216 |
| 2008/04/04 | 640,000 | 640,000 | 607,000 | 610,000 | 359 |
| 2008/04/03 | 657,000 | 662,000 | 638,000 | 642,000 | 473 |
| 2008/04/02 | 684,000 | 684,000 | 654,000 | 654,000 | 534 |
| 2008/04/01 | 629,000 | 658,000 | 627,000 | 654,000 | 154 |
| 2008/03/31 | 600,000 | 634,000 | 599,000 | 634,000 | 368 |
| 2008/03/28 | 582,000 | 602,000 | 572,000 | 598,000 | 214 |
| 2008/03/27 | 611,000 | 618,000 | 590,000 | 597,000 | 240 |
| 2008/03/26 | 621,000 | 642,000 | 615,000 | 620,000 | 203 |
| 2008/03/25 | 610,000 | 630,000 | 610,000 | 629,000 | 398 |
| 2008/03/24 | 620,000 | 624,000 | 604,000 | 615,000 | 546 |
| 2008/03/21 | 580,000 | 636,000 | 575,000 | 627,000 | 908 |
| 2008/03/19 | 555,000 | 610,000 | 550,000 | 610,000 | 988 |
| 2008/03/18 | 540,000 | 570,000 | 540,000 | 550,000 | 873 |
| 2008/03/17 | 550,000 | 555,000 | 521,000 | 545,000 | 803 |
| 2008/03/14 | 611,000 | 612,000 | 560,000 | 568,000 | 649 |
| 2008/03/13 | 635,000 | 650,000 | 612,000 | 616,000 | 306 |
| 2008/03/12 | 661,000 | 670,000 | 638,000 | 640,000 | 155 |
| 2008/03/11 | 630,000 | 649,000 | 630,000 | 641,000 | 228 |
| 2008/03/10 | 620,000 | 650,000 | 620,000 | 636,000 | 578 |
| 2008/03/07 | 625,000 | 640,000 | 610,000 | 620,000 | 418 |
| 2008/03/06 | 675,000 | 680,000 | 665,000 | 665,000 | 96 |
| 2008/03/05 | 665,000 | 698,000 | 665,000 | 672,000 | 280 |
| 2008/03/04 | 698,000 | 706,000 | 693,000 | 695,000 | 220 |
| 2008/03/03 | 695,000 | 713,000 | 695,000 | 703,000 | 102 |
| 2008/02/29 | 701,000 | 710,000 | 697,000 | 704,000 | 140 |
| 2008/02/28 | 708,000 | 715,000 | 702,000 | 708,000 | 96 |
| 2008/02/27 | 708,000 | 722,000 | 708,000 | 714,000 | 73 |
| 2008/02/26 | 719,000 | 723,000 | 700,000 | 717,000 | 213 |
| 2008/02/25 | 711,000 | 719,000 | 710,000 | 711,000 | 136 |
| 2008/02/22 | 709,000 | 718,000 | 709,000 | 711,000 | 145 |
| 2008/02/21 | 721,000 | 722,000 | 710,000 | 717,000 | 464 |
| 2008/02/20 | 720,000 | 720,000 | 713,000 | 716,000 | 319 |
| 2008/02/19 | 708,000 | 718,000 | 707,000 | 713,000 | 272 |
| 2008/02/18 | 704,000 | 719,000 | 701,000 | 706,000 | 181 |
| 2008/02/15 | 705,000 | 720,000 | 694,000 | 700,000 | 227 |
| 2008/02/14 | 715,000 | 720,000 | 700,000 | 713,000 | 165 |
| 2008/02/13 | 724,000 | 725,000 | 693,000 | 705,000 | 469 |
| 2008/02/12 | 728,000 | 740,000 | 715,000 | 735,000 | 364 |
| 2008/02/08 | 735,000 | 745,000 | 732,000 | 736,000 | 242 |
| 2008/02/07 | 726,000 | 749,000 | 725,000 | 738,000 | 258 |
| 2008/02/06 | 723,000 | 736,000 | 723,000 | 732,000 | 218 |
| 2008/02/05 | 740,000 | 740,000 | 715,000 | 740,000 | 372 |
| 2008/02/04 | 722,000 | 738,000 | 721,000 | 730,000 | 176 |
| 2008/02/01 | 726,000 | 726,000 | 715,000 | 724,000 | 144 |
| 2008/01/31 | 728,000 | 728,000 | 706,000 | 716,000 | 117 |
| 2008/01/30 | 716,000 | 730,000 | 714,000 | 722,000 | 192 |
| 2008/01/29 | 701,000 | 733,000 | 701,000 | 715,000 | 322 |
| 2008/01/28 | 689,000 | 710,000 | 680,000 | 700,000 | 380 |
| 2008/01/25 | 693,000 | 745,000 | 685,000 | 715,000 | 1,013 |
| 2008/01/24 | 670,000 | 682,000 | 653,000 | 653,000 | 552 |
| 2008/01/23 | 673,000 | 677,000 | 640,000 | 643,000 | 490 |
| 2008/01/22 | 661,000 | 675,000 | 610,000 | 623,000 | 826 |
| 2008/01/21 | 700,000 | 702,000 | 680,000 | 701,000 | 300 |
| 2008/01/18 | 685,000 | 717,000 | 684,000 | 700,000 | 682 |
| 2008/01/17 | 665,000 | 688,000 | 655,000 | 685,000 | 665 |
| 2008/01/16 | 625,000 | 666,000 | 615,000 | 666,000 | 1,468 |
| 2008/01/15 | 699,000 | 700,000 | 668,000 | 690,000 | 383 |
| 2008/01/11 | 725,000 | 725,000 | 685,000 | 701,000 | 586 |
| 2008/01/10 | 740,000 | 745,000 | 725,000 | 725,000 | 324 |
| 2008/01/09 | 726,000 | 745,000 | 726,000 | 740,000 | 239 |
| 2008/01/08 | 740,000 | 747,000 | 731,000 | 741,000 | 271 |
| 2008/01/07 | 740,000 | 750,000 | 724,000 | 750,000 | 543 |
| 2008/01/04 | 775,000 | 775,000 | 740,000 | 740,000 | 151 |