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 |
|---|---|---|---|---|---|
| 2009/12/30 | 285,000 | 286,500 | 283,000 | 285,100 | 257 |
| 2009/12/29 | 278,500 | 284,400 | 276,100 | 284,400 | 292 |
| 2009/12/28 | 268,500 | 274,900 | 268,500 | 274,900 | 200 |
| 2009/12/25 | 264,500 | 268,200 | 264,500 | 268,200 | 138 |
| 2009/12/24 | 263,000 | 266,600 | 262,400 | 266,600 | 152 |
| 2009/12/22 | 263,000 | 265,900 | 261,500 | 263,700 | 180 |
| 2009/12/21 | 268,000 | 270,700 | 264,000 | 264,000 | 214 |
| 2009/12/18 | 270,200 | 270,200 | 268,000 | 268,000 | 199 |
| 2009/12/17 | 271,100 | 272,700 | 269,000 | 272,400 | 180 |
| 2009/12/16 | 273,000 | 274,000 | 268,000 | 270,900 | 314 |
| 2009/12/15 | 268,200 | 272,800 | 267,500 | 269,200 | 404 |
| 2009/12/14 | 265,800 | 268,300 | 261,600 | 268,200 | 280 |
| 2009/12/11 | 259,000 | 262,500 | 258,800 | 262,500 | 213 |
| 2009/12/10 | 263,200 | 263,200 | 259,400 | 263,000 | 224 |
| 2009/12/09 | 258,000 | 260,000 | 257,000 | 259,200 | 285 |
| 2009/12/08 | 268,900 | 269,000 | 259,000 | 259,000 | 438 |
| 2009/12/07 | 267,000 | 270,900 | 265,700 | 270,900 | 490 |
| 2009/12/04 | 258,000 | 264,700 | 257,200 | 262,600 | 511 |
| 2009/12/03 | 257,400 | 259,000 | 256,000 | 259,000 | 561 |
| 2009/12/02 | 255,000 | 259,600 | 248,000 | 259,600 | 485 |
| 2009/12/01 | 240,100 | 257,800 | 240,100 | 255,400 | 441 |
| 2009/11/30 | 235,500 | 243,000 | 235,300 | 239,900 | 378 |
| 2009/11/27 | 244,000 | 244,000 | 235,200 | 238,900 | 498 |
| 2009/11/26 | 246,500 | 246,600 | 244,100 | 244,400 | 261 |
| 2009/11/25 | 249,000 | 249,000 | 244,200 | 247,000 | 191 |
| 2009/11/24 | 250,000 | 252,500 | 245,000 | 245,300 | 446 |
| 2009/11/20 | 248,900 | 256,500 | 245,100 | 252,500 | 537 |
| 2009/11/19 | 251,600 | 252,000 | 238,500 | 243,900 | 610 |
| 2009/11/18 | 256,000 | 258,000 | 250,000 | 254,600 | 548 |
| 2009/11/17 | 268,000 | 268,300 | 255,000 | 256,100 | 533 |
| 2009/11/16 | 275,700 | 275,700 | 265,500 | 268,300 | 374 |
| 2009/11/13 | 277,100 | 279,700 | 275,000 | 275,800 | 165 |
| 2009/11/12 | 277,200 | 281,000 | 275,300 | 275,400 | 179 |
| 2009/11/11 | 282,100 | 282,100 | 278,000 | 280,000 | 169 |
| 2009/11/10 | 276,800 | 284,900 | 273,000 | 277,000 | 239 |
| 2009/11/09 | 280,100 | 280,100 | 275,000 | 276,800 | 152 |
| 2009/11/06 | 284,100 | 284,400 | 279,500 | 279,500 | 110 |
| 2009/11/05 | 289,900 | 289,900 | 283,200 | 283,200 | 58 |
| 2009/11/04 | 295,400 | 295,400 | 284,000 | 290,000 | 216 |
| 2009/11/02 | 281,500 | 295,000 | 281,500 | 292,900 | 232 |
| 2009/10/30 | 272,100 | 286,500 | 272,100 | 285,600 | 324 |
| 2009/10/29 | 270,000 | 275,000 | 269,700 | 271,000 | 408 |
| 2009/10/28 | 286,900 | 287,000 | 277,100 | 279,700 | 361 |
| 2009/10/27 | 292,000 | 292,000 | 286,600 | 286,600 | 253 |
| 2009/10/26 | 294,500 | 295,500 | 290,500 | 292,000 | 157 |
| 2009/10/23 | 291,100 | 296,000 | 291,100 | 294,200 | 177 |
| 2009/10/22 | 292,600 | 292,700 | 290,100 | 290,700 | 274 |
| 2009/10/21 | 295,700 | 295,700 | 292,700 | 293,000 | 216 |
| 2009/10/20 | 298,100 | 298,200 | 291,200 | 295,800 | 257 |
| 2009/10/19 | 293,000 | 297,000 | 293,000 | 296,600 | 326 |
| 2009/10/16 | 298,500 | 299,000 | 295,500 | 297,000 | 118 |
| 2009/10/15 | 300,000 | 301,000 | 293,600 | 296,600 | 377 |
| 2009/10/14 | 302,000 | 306,000 | 298,000 | 298,300 | 376 |
| 2009/10/13 | 310,000 | 310,000 | 301,000 | 304,000 | 267 |
| 2009/10/09 | 303,000 | 307,000 | 303,000 | 305,000 | 220 |
| 2009/10/08 | 305,000 | 308,000 | 301,000 | 306,000 | 188 |
| 2009/10/07 | 303,000 | 304,000 | 299,000 | 304,000 | 158 |
| 2009/10/06 | 298,600 | 298,600 | 292,000 | 295,300 | 180 |
| 2009/10/05 | 298,500 | 299,500 | 286,600 | 286,600 | 448 |
| 2009/10/02 | 310,000 | 312,000 | 298,000 | 298,300 | 537 |
| 2009/10/01 | 320,000 | 325,000 | 311,000 | 313,000 | 254 |
| 2009/09/30 | 324,000 | 330,000 | 320,000 | 320,000 | 372 |
| 2009/09/29 | 332,000 | 333,000 | 321,000 | 324,000 | 212 |
| 2009/09/28 | 336,000 | 338,000 | 331,000 | 331,000 | 220 |
| 2009/09/25 | 332,000 | 340,000 | 331,000 | 332,000 | 249 |
| 2009/09/24 | 331,000 | 338,000 | 331,000 | 335,000 | 129 |
| 2009/09/18 | 338,000 | 338,000 | 330,000 | 330,000 | 491 |
| 2009/09/17 | 345,000 | 347,000 | 340,000 | 341,000 | 428 |
| 2009/09/16 | 343,000 | 345,000 | 341,000 | 342,000 | 230 |
| 2009/09/15 | 348,000 | 352,000 | 342,000 | 345,000 | 498 |
| 2009/09/14 | 354,000 | 356,000 | 350,000 | 354,000 | 246 |
| 2009/09/11 | 348,000 | 354,000 | 348,000 | 354,000 | 226 |
| 2009/09/10 | 351,000 | 355,000 | 351,000 | 352,000 | 211 |
| 2009/09/09 | 342,000 | 352,000 | 341,000 | 351,000 | 240 |
| 2009/09/08 | 350,000 | 352,000 | 341,000 | 342,000 | 263 |
| 2009/09/07 | 358,000 | 359,000 | 352,000 | 352,000 | 184 |
| 2009/09/04 | 357,000 | 359,000 | 355,000 | 359,000 | 425 |
| 2009/09/03 | 358,000 | 359,000 | 357,000 | 358,000 | 119 |
| 2009/09/02 | 357,000 | 360,000 | 355,000 | 360,000 | 237 |
| 2009/09/01 | 360,000 | 361,000 | 358,000 | 359,000 | 253 |
| 2009/08/31 | 359,000 | 359,000 | 353,000 | 357,000 | 305 |
| 2009/08/28 | 354,000 | 358,000 | 353,000 | 356,000 | 435 |
| 2009/08/27 | 352,000 | 353,000 | 347,000 | 352,000 | 338 |
| 2009/08/26 | 353,000 | 355,000 | 351,000 | 352,000 | 283 |
| 2009/08/25 | 350,000 | 352,000 | 350,000 | 352,000 | 87 |
| 2009/08/24 | 352,000 | 353,000 | 349,000 | 349,000 | 158 |
| 2009/08/21 | 348,000 | 351,000 | 348,000 | 348,000 | 189 |
| 2009/08/20 | 347,000 | 349,000 | 346,000 | 348,000 | 62 |
| 2009/08/19 | 347,000 | 350,000 | 346,000 | 347,000 | 114 |
| 2009/08/18 | 346,000 | 348,000 | 344,000 | 348,000 | 137 |
| 2009/08/17 | 350,000 | 352,000 | 345,000 | 346,000 | 237 |
| 2009/08/14 | 345,000 | 349,000 | 344,000 | 349,000 | 314 |
| 2009/08/13 | 343,000 | 345,000 | 342,000 | 343,000 | 353 |
| 2009/08/12 | 345,000 | 346,000 | 343,000 | 346,000 | 164 |
| 2009/08/11 | 345,000 | 346,000 | 342,000 | 346,000 | 189 |
| 2009/08/10 | 344,000 | 345,000 | 342,000 | 345,000 | 141 |
| 2009/08/07 | 346,000 | 346,000 | 340,000 | 340,000 | 249 |
| 2009/08/06 | 348,000 | 348,000 | 343,000 | 345,000 | 194 |
| 2009/08/05 | 350,000 | 350,000 | 343,000 | 348,000 | 256 |
| 2009/08/04 | 349,000 | 350,000 | 345,000 | 350,000 | 336 |
| 2009/08/03 | 352,000 | 352,000 | 346,000 | 347,000 | 397 |
| 2009/07/31 | 348,000 | 352,000 | 346,000 | 352,000 | 315 |
| 2009/07/30 | 346,000 | 347,000 | 344,000 | 346,000 | 143 |
| 2009/07/29 | 343,000 | 346,000 | 343,000 | 346,000 | 225 |
| 2009/07/28 | 344,000 | 348,000 | 342,000 | 343,000 | 572 |
| 2009/07/27 | 363,000 | 365,000 | 359,000 | 362,000 | 569 |
| 2009/07/24 | 362,000 | 366,000 | 361,000 | 363,000 | 368 |
| 2009/07/23 | 362,000 | 365,000 | 359,000 | 360,000 | 248 |
| 2009/07/22 | 359,000 | 361,000 | 356,000 | 358,000 | 251 |
| 2009/07/21 | 362,000 | 363,000 | 354,000 | 358,000 | 473 |
| 2009/07/17 | 349,000 | 361,000 | 349,000 | 357,000 | 488 |
| 2009/07/16 | 341,000 | 347,000 | 340,000 | 344,000 | 330 |
| 2009/07/15 | 342,000 | 344,000 | 336,000 | 336,000 | 440 |
| 2009/07/14 | 349,000 | 349,000 | 338,000 | 339,000 | 484 |
| 2009/07/13 | 348,000 | 353,000 | 344,000 | 344,000 | 274 |
| 2009/07/10 | 348,000 | 358,000 | 341,000 | 358,000 | 282 |
| 2009/07/09 | 358,000 | 358,000 | 345,000 | 346,000 | 314 |
| 2009/07/08 | 349,000 | 361,000 | 346,000 | 361,000 | 408 |
| 2009/07/07 | 362,000 | 362,000 | 348,000 | 352,000 | 537 |
| 2009/07/06 | 363,000 | 367,000 | 360,000 | 361,000 | 244 |
| 2009/07/03 | 366,000 | 367,000 | 359,000 | 363,000 | 459 |
| 2009/07/02 | 370,000 | 373,000 | 365,000 | 368,000 | 549 |
| 2009/07/01 | 366,000 | 370,000 | 361,000 | 364,000 | 588 |
| 2009/06/30 | 376,000 | 376,000 | 365,000 | 366,000 | 409 |
| 2009/06/29 | 380,000 | 382,000 | 365,000 | 371,000 | 572 |
| 2009/06/26 | 363,000 | 387,000 | 359,000 | 377,000 | 672 |
| 2009/06/25 | 349,000 | 358,000 | 345,000 | 358,000 | 217 |
| 2009/06/24 | 350,000 | 353,000 | 345,000 | 346,000 | 230 |
| 2009/06/23 | 350,000 | 354,000 | 342,000 | 350,000 | 248 |
| 2009/06/22 | 347,000 | 354,000 | 342,000 | 348,000 | 220 |
| 2009/06/19 | 345,000 | 357,000 | 341,000 | 342,000 | 283 |
| 2009/06/18 | 355,000 | 355,000 | 340,000 | 345,000 | 272 |
| 2009/06/17 | 342,000 | 370,000 | 342,000 | 354,000 | 249 |
| 2009/06/16 | 349,000 | 352,000 | 341,000 | 344,000 | 237 |
| 2009/06/15 | 349,000 | 357,000 | 346,000 | 357,000 | 352 |
| 2009/06/12 | 347,000 | 349,000 | 339,000 | 349,000 | 413 |
| 2009/06/11 | 335,000 | 343,000 | 330,000 | 337,000 | 352 |
| 2009/06/10 | 330,000 | 336,000 | 328,000 | 334,000 | 256 |
| 2009/06/09 | 325,000 | 330,000 | 324,000 | 330,000 | 248 |
| 2009/06/08 | 320,000 | 329,000 | 320,000 | 329,000 | 303 |
| 2009/06/05 | 306,000 | 315,000 | 306,000 | 315,000 | 254 |
| 2009/06/04 | 303,000 | 309,000 | 303,000 | 308,000 | 106 |
| 2009/06/03 | 304,000 | 308,000 | 304,000 | 307,000 | 175 |
| 2009/06/02 | 305,000 | 307,000 | 304,000 | 305,000 | 274 |
| 2009/06/01 | 306,000 | 307,000 | 303,000 | 305,000 | 240 |
| 2009/05/29 | 308,000 | 309,000 | 303,000 | 303,000 | 238 |
| 2009/05/28 | 309,000 | 311,000 | 305,000 | 309,000 | 260 |
| 2009/05/27 | 308,000 | 312,000 | 307,000 | 310,000 | 229 |
| 2009/05/26 | 303,000 | 307,000 | 301,000 | 305,000 | 154 |
| 2009/05/25 | 298,700 | 303,000 | 298,500 | 303,000 | 103 |
| 2009/05/22 | 298,200 | 302,000 | 298,200 | 298,200 | 163 |
| 2009/05/21 | 303,000 | 304,000 | 298,100 | 298,100 | 181 |
| 2009/05/20 | 300,000 | 303,000 | 299,000 | 302,000 | 224 |
| 2009/05/19 | 306,000 | 306,000 | 299,200 | 304,000 | 166 |
| 2009/05/18 | 303,000 | 303,000 | 299,500 | 300,000 | 135 |
| 2009/05/15 | 304,000 | 305,000 | 300,000 | 305,000 | 115 |
| 2009/05/14 | 305,000 | 305,000 | 299,000 | 299,700 | 113 |
| 2009/05/13 | 302,000 | 305,000 | 302,000 | 305,000 | 111 |
| 2009/05/12 | 308,000 | 309,000 | 300,000 | 301,000 | 156 |
| 2009/05/11 | 304,000 | 308,000 | 303,000 | 307,000 | 355 |
| 2009/05/08 | 309,000 | 309,000 | 302,000 | 306,000 | 149 |
| 2009/05/07 | 303,000 | 308,000 | 303,000 | 307,000 | 168 |
| 2009/05/01 | 302,000 | 305,000 | 295,100 | 302,000 | 170 |
| 2009/04/30 | 296,000 | 305,000 | 292,000 | 305,000 | 189 |
| 2009/04/28 | 302,000 | 304,000 | 292,000 | 292,000 | 201 |
| 2009/04/27 | 305,000 | 308,000 | 302,000 | 303,000 | 136 |
| 2009/04/24 | 308,000 | 310,000 | 302,000 | 302,000 | 133 |
| 2009/04/23 | 298,200 | 308,000 | 298,200 | 308,000 | 178 |
| 2009/04/22 | 300,000 | 304,000 | 296,300 | 297,300 | 190 |
| 2009/04/21 | 295,000 | 300,000 | 295,000 | 300,000 | 334 |
| 2009/04/20 | 315,000 | 317,000 | 301,000 | 305,000 | 267 |
| 2009/04/17 | 309,000 | 316,000 | 309,000 | 315,000 | 115 |
| 2009/04/16 | 301,000 | 316,000 | 301,000 | 308,000 | 438 |
| 2009/04/15 | 314,000 | 316,000 | 301,000 | 302,000 | 309 |
| 2009/04/14 | 315,000 | 322,000 | 310,000 | 322,000 | 348 |
| 2009/04/13 | 303,000 | 314,000 | 303,000 | 313,000 | 296 |
| 2009/04/10 | 306,000 | 313,000 | 305,000 | 306,000 | 479 |
| 2009/04/09 | 294,900 | 311,000 | 294,900 | 304,000 | 705 |
| 2009/04/08 | 282,000 | 294,900 | 278,000 | 294,900 | 509 |
| 2009/04/07 | 275,000 | 290,000 | 272,100 | 288,000 | 432 |
| 2009/04/06 | 275,000 | 279,600 | 267,000 | 267,000 | 168 |
| 2009/04/03 | 280,000 | 280,000 | 268,000 | 273,900 | 253 |
| 2009/04/02 | 274,100 | 274,100 | 268,100 | 272,300 | 264 |
| 2009/04/01 | 280,200 | 284,000 | 271,600 | 271,600 | 219 |
| 2009/03/31 | 285,000 | 285,000 | 276,700 | 278,200 | 307 |
| 2009/03/30 | 295,000 | 300,000 | 285,000 | 289,000 | 394 |
| 2009/03/27 | 283,400 | 294,500 | 283,400 | 293,900 | 934 |
| 2009/03/26 | 273,000 | 273,800 | 269,100 | 271,400 | 259 |
| 2009/03/25 | 267,100 | 273,300 | 267,000 | 269,000 | 339 |
| 2009/03/24 | 258,500 | 268,900 | 258,500 | 268,700 | 432 |
| 2009/03/23 | 260,100 | 264,000 | 253,500 | 255,700 | 369 |
| 2009/03/19 | 268,000 | 271,000 | 256,000 | 260,300 | 427 |
| 2009/03/18 | 270,200 | 274,000 | 264,900 | 269,900 | 304 |
| 2009/03/17 | 262,300 | 272,700 | 260,100 | 266,100 | 287 |
| 2009/03/16 | 255,500 | 262,800 | 255,500 | 262,300 | 367 |
| 2009/03/13 | 268,000 | 268,000 | 251,000 | 258,900 | 534 |
| 2009/03/12 | 257,500 | 260,500 | 257,000 | 260,000 | 264 |
| 2009/03/11 | 257,600 | 261,000 | 256,500 | 257,500 | 223 |
| 2009/03/10 | 249,000 | 257,500 | 249,000 | 257,000 | 378 |
| 2009/03/09 | 243,000 | 248,500 | 243,000 | 248,500 | 336 |
| 2009/03/06 | 236,500 | 246,000 | 236,500 | 243,000 | 207 |
| 2009/03/05 | 247,900 | 248,000 | 244,100 | 246,000 | 127 |
| 2009/03/04 | 236,000 | 247,500 | 235,100 | 242,500 | 253 |
| 2009/03/03 | 244,000 | 246,800 | 240,100 | 244,000 | 208 |
| 2009/03/02 | 239,900 | 248,000 | 232,000 | 246,500 | 214 |
| 2009/02/27 | 237,100 | 243,900 | 236,900 | 241,000 | 232 |
| 2009/02/26 | 229,600 | 238,600 | 229,600 | 235,500 | 489 |
| 2009/02/25 | 229,900 | 234,900 | 225,600 | 225,600 | 412 |
| 2009/02/24 | 228,000 | 228,100 | 225,200 | 226,000 | 458 |
| 2009/02/23 | 226,900 | 229,300 | 223,400 | 223,400 | 296 |
| 2009/02/20 | 226,000 | 230,000 | 225,400 | 228,200 | 342 |
| 2009/02/19 | 240,000 | 240,100 | 226,300 | 226,600 | 614 |
| 2009/02/18 | 243,100 | 244,800 | 239,000 | 239,500 | 454 |
| 2009/02/17 | 246,900 | 246,900 | 244,000 | 245,000 | 473 |
| 2009/02/16 | 250,000 | 250,000 | 245,700 | 245,700 | 410 |
| 2009/02/13 | 251,300 | 252,900 | 247,500 | 247,600 | 396 |
| 2009/02/12 | 256,000 | 256,000 | 251,000 | 251,200 | 257 |
| 2009/02/10 | 254,300 | 256,900 | 254,000 | 256,500 | 162 |
| 2009/02/09 | 256,200 | 258,000 | 253,000 | 253,000 | 202 |
| 2009/02/06 | 255,000 | 256,000 | 252,100 | 252,200 | 298 |
| 2009/02/05 | 253,200 | 257,000 | 252,400 | 254,000 | 248 |
| 2009/02/04 | 260,200 | 262,000 | 252,500 | 252,600 | 309 |
| 2009/02/03 | 252,600 | 262,600 | 251,000 | 256,200 | 302 |
| 2009/02/02 | 265,000 | 265,000 | 252,400 | 252,900 | 558 |
| 2009/01/30 | 268,000 | 270,500 | 262,200 | 265,000 | 283 |
| 2009/01/29 | 271,900 | 273,500 | 267,500 | 269,400 | 457 |
| 2009/01/28 | 271,700 | 274,000 | 269,000 | 270,600 | 285 |
| 2009/01/27 | 263,900 | 274,500 | 263,000 | 273,500 | 342 |
| 2009/01/26 | 282,000 | 284,300 | 280,800 | 281,500 | 579 |
| 2009/01/23 | 285,000 | 285,000 | 278,700 | 281,100 | 1,172 |
| 2009/01/22 | 270,000 | 285,500 | 267,400 | 285,100 | 1,205 |
| 2009/01/21 | 267,400 | 270,500 | 264,900 | 267,500 | 649 |
| 2009/01/20 | 271,800 | 273,400 | 266,500 | 267,300 | 706 |
| 2009/01/19 | 277,000 | 278,000 | 270,500 | 271,000 | 510 |
| 2009/01/16 | 273,000 | 275,000 | 270,500 | 272,400 | 542 |
| 2009/01/15 | 274,000 | 278,900 | 272,000 | 274,700 | 311 |
| 2009/01/14 | 283,600 | 288,000 | 276,800 | 277,300 | 541 |
| 2009/01/13 | 293,800 | 293,800 | 282,700 | 283,200 | 603 |
| 2009/01/09 | 309,000 | 309,000 | 297,300 | 297,600 | 626 |
| 2009/01/08 | 309,000 | 319,000 | 307,000 | 310,000 | 414 |
| 2009/01/07 | 322,000 | 322,000 | 310,000 | 317,000 | 341 |
| 2009/01/06 | 306,000 | 317,000 | 301,000 | 317,000 | 524 |
| 2009/01/05 | 305,000 | 309,000 | 300,000 | 301,000 | 221 |