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 |
|---|---|---|---|---|---|
| 2010/12/30 | 314,000 | 315,000 | 309,000 | 314,000 | 833 |
| 2010/12/29 | 305,000 | 311,000 | 301,500 | 308,000 | 1,587 |
| 2010/12/28 | 304,000 | 316,500 | 300,000 | 301,500 | 2,275 |
| 2010/12/27 | 299,600 | 301,500 | 298,600 | 301,500 | 1,411 |
| 2010/12/24 | 294,900 | 298,200 | 293,900 | 298,200 | 1,894 |
| 2010/12/22 | 288,000 | 293,900 | 284,500 | 293,300 | 1,533 |
| 2010/12/21 | 272,700 | 287,500 | 272,700 | 286,500 | 1,130 |
| 2010/12/20 | 280,000 | 280,200 | 268,000 | 272,700 | 1,243 |
| 2010/12/17 | 291,100 | 293,000 | 280,000 | 280,000 | 1,439 |
| 2010/12/16 | 298,900 | 300,000 | 287,000 | 289,500 | 1,800 |
| 2010/12/15 | 292,400 | 296,300 | 291,300 | 296,300 | 1,661 |
| 2010/12/14 | 286,000 | 289,700 | 285,500 | 287,600 | 1,282 |
| 2010/12/13 | 278,000 | 286,500 | 278,000 | 285,200 | 1,194 |
| 2010/12/10 | 277,500 | 279,800 | 277,000 | 277,000 | 694 |
| 2010/12/09 | 277,900 | 282,000 | 277,500 | 278,000 | 1,235 |
| 2010/12/08 | 274,300 | 277,900 | 274,300 | 277,800 | 615 |
| 2010/12/07 | 277,700 | 277,700 | 274,200 | 274,400 | 547 |
| 2010/12/06 | 274,000 | 277,900 | 271,200 | 277,900 | 679 |
| 2010/12/03 | 276,100 | 276,600 | 273,300 | 274,000 | 579 |
| 2010/12/02 | 277,000 | 278,700 | 269,000 | 273,000 | 1,573 |
| 2010/12/01 | 269,000 | 276,300 | 267,500 | 273,600 | 1,712 |
| 2010/11/30 | 272,900 | 274,000 | 266,500 | 267,200 | 1,168 |
| 2010/11/29 | 266,100 | 276,100 | 266,100 | 269,400 | 1,939 |
| 2010/11/26 | 264,900 | 267,900 | 262,500 | 267,400 | 1,074 |
| 2010/11/25 | 264,000 | 265,000 | 263,700 | 264,900 | 492 |
| 2010/11/24 | 261,000 | 264,200 | 260,200 | 264,000 | 728 |
| 2010/11/22 | 260,000 | 263,800 | 260,000 | 263,800 | 713 |
| 2010/11/19 | 261,100 | 262,900 | 260,000 | 261,500 | 478 |
| 2010/11/18 | 258,000 | 262,600 | 257,900 | 262,300 | 741 |
| 2010/11/17 | 260,000 | 260,700 | 256,000 | 257,900 | 927 |
| 2010/11/16 | 259,900 | 261,000 | 259,000 | 261,000 | 758 |
| 2010/11/15 | 257,100 | 261,400 | 257,100 | 260,000 | 935 |
| 2010/11/12 | 250,100 | 259,800 | 250,000 | 258,100 | 819 |
| 2010/11/11 | 257,100 | 259,200 | 250,100 | 252,700 | 1,441 |
| 2010/11/10 | 261,800 | 262,600 | 254,800 | 260,000 | 1,122 |
| 2010/11/09 | 265,300 | 266,500 | 260,500 | 263,400 | 1,320 |
| 2010/11/08 | 255,800 | 267,800 | 255,800 | 267,500 | 1,971 |
| 2010/11/05 | 250,000 | 254,300 | 249,900 | 254,300 | 1,535 |
| 2010/11/04 | 254,700 | 254,700 | 249,000 | 250,300 | 952 |
| 2010/11/02 | 247,800 | 252,000 | 245,200 | 251,700 | 1,337 |
| 2010/11/01 | 239,000 | 247,600 | 238,500 | 247,500 | 1,755 |
| 2010/10/29 | 236,500 | 239,000 | 233,500 | 237,700 | 1,358 |
| 2010/10/28 | 238,800 | 239,000 | 235,500 | 237,300 | 1,187 |
| 2010/10/27 | 237,000 | 239,000 | 235,500 | 238,700 | 1,547 |
| 2010/10/26 | 228,200 | 237,500 | 228,200 | 235,400 | 2,053 |
| 2010/10/25 | 226,000 | 229,600 | 224,100 | 228,200 | 1,429 |
| 2010/10/22 | 221,100 | 228,000 | 221,100 | 226,500 | 1,615 |
| 2010/10/21 | 218,900 | 221,500 | 216,200 | 220,400 | 1,124 |
| 2010/10/20 | 218,000 | 218,800 | 215,400 | 217,400 | 372 |
| 2010/10/19 | 216,000 | 219,400 | 215,900 | 218,000 | 939 |
| 2010/10/18 | 217,000 | 219,000 | 217,000 | 217,600 | 514 |
| 2010/10/15 | 219,700 | 220,000 | 216,500 | 218,500 | 1,169 |
| 2010/10/14 | 216,000 | 219,800 | 215,500 | 219,500 | 1,839 |
| 2010/10/13 | 212,100 | 215,700 | 212,100 | 215,000 | 1,102 |
| 2010/10/12 | 211,900 | 213,000 | 211,100 | 212,000 | 1,679 |
| 2010/10/08 | 211,800 | 212,000 | 209,500 | 211,000 | 593 |
| 2010/10/07 | 210,000 | 212,300 | 210,000 | 212,300 | 1,222 |
| 2010/10/06 | 210,000 | 212,200 | 207,300 | 208,600 | 3,044 |
| 2010/10/05 | 209,300 | 211,900 | 207,000 | 211,000 | 1,184 |
| 2010/10/04 | 211,000 | 211,400 | 209,300 | 209,500 | 687 |
| 2010/10/01 | 210,000 | 211,300 | 209,000 | 211,000 | 1,267 |
| 2010/09/30 | 210,800 | 210,800 | 208,800 | 210,600 | 764 |
| 2010/09/29 | 207,000 | 211,000 | 206,800 | 210,900 | 1,552 |
| 2010/09/28 | 205,500 | 207,400 | 205,200 | 207,300 | 328 |
| 2010/09/27 | 207,900 | 207,900 | 205,500 | 206,400 | 521 |
| 2010/09/24 | 203,700 | 208,500 | 202,100 | 206,900 | 874 |
| 2010/09/22 | 207,000 | 207,000 | 204,700 | 205,000 | 519 |
| 2010/09/21 | 211,000 | 211,700 | 206,900 | 207,000 | 1,348 |
| 2010/09/17 | 200,100 | 207,900 | 200,100 | 207,900 | 1,994 |
| 2010/09/16 | 201,000 | 201,000 | 199,000 | 200,000 | 1,560 |
| 2010/09/15 | 197,100 | 202,100 | 194,000 | 201,500 | 4,295 |
| 2010/09/14 | 179,700 | 182,200 | 176,900 | 181,300 | 878 |
| 2010/09/13 | 174,900 | 179,600 | 174,900 | 178,500 | 1,142 |
| 2010/09/10 | 170,100 | 173,500 | 169,800 | 173,500 | 569 |
| 2010/09/09 | 171,100 | 171,400 | 170,200 | 170,200 | 354 |
| 2010/09/08 | 170,000 | 170,800 | 169,600 | 169,800 | 567 |
| 2010/09/07 | 170,500 | 171,200 | 170,100 | 170,900 | 347 |
| 2010/09/06 | 172,000 | 173,700 | 170,100 | 171,000 | 159 |
| 2010/09/03 | 173,100 | 173,700 | 171,600 | 171,600 | 292 |
| 2010/09/02 | 171,900 | 173,800 | 171,000 | 173,800 | 470 |
| 2010/09/01 | 170,000 | 170,800 | 169,600 | 170,500 | 723 |
| 2010/08/31 | 170,000 | 170,400 | 169,300 | 170,000 | 516 |
| 2010/08/30 | 171,000 | 171,400 | 169,800 | 170,700 | 356 |
| 2010/08/27 | 169,700 | 170,700 | 169,500 | 170,000 | 340 |
| 2010/08/26 | 170,400 | 171,700 | 169,200 | 169,700 | 237 |
| 2010/08/25 | 170,100 | 172,000 | 169,500 | 170,300 | 380 |
| 2010/08/24 | 171,600 | 172,400 | 170,200 | 170,200 | 355 |
| 2010/08/23 | 171,500 | 172,900 | 170,700 | 172,300 | 506 |
| 2010/08/20 | 171,000 | 172,200 | 170,200 | 170,200 | 266 |
| 2010/08/19 | 170,000 | 173,300 | 169,700 | 173,300 | 495 |
| 2010/08/18 | 168,300 | 171,500 | 168,300 | 171,000 | 559 |
| 2010/08/17 | 168,300 | 169,500 | 168,200 | 168,200 | 218 |
| 2010/08/16 | 169,800 | 170,000 | 168,600 | 169,200 | 268 |
| 2010/08/13 | 169,000 | 170,900 | 169,000 | 169,900 | 291 |
| 2010/08/12 | 170,000 | 170,000 | 168,200 | 169,300 | 518 |
| 2010/08/11 | 173,900 | 173,900 | 170,100 | 170,200 | 815 |
| 2010/08/10 | 174,000 | 175,300 | 173,700 | 173,900 | 553 |
| 2010/08/09 | 174,900 | 175,000 | 173,700 | 173,900 | 578 |
| 2010/08/06 | 174,800 | 175,300 | 173,200 | 175,300 | 533 |
| 2010/08/05 | 176,600 | 176,900 | 173,400 | 174,700 | 920 |
| 2010/08/04 | 177,200 | 177,300 | 174,300 | 174,600 | 796 |
| 2010/08/03 | 180,900 | 180,900 | 175,600 | 176,400 | 1,177 |
| 2010/08/02 | 177,800 | 180,100 | 177,400 | 180,000 | 613 |
| 2010/07/30 | 179,100 | 179,300 | 176,000 | 177,300 | 892 |
| 2010/07/29 | 179,500 | 180,900 | 179,000 | 179,000 | 463 |
| 2010/07/28 | 180,000 | 181,000 | 179,100 | 180,600 | 1,160 |
| 2010/07/27 | 186,700 | 189,000 | 184,900 | 189,000 | 967 |
| 2010/07/26 | 185,800 | 187,000 | 184,800 | 186,100 | 697 |
| 2010/07/23 | 187,800 | 187,800 | 185,800 | 185,800 | 360 |
| 2010/07/22 | 186,400 | 187,900 | 185,800 | 186,600 | 372 |
| 2010/07/21 | 187,400 | 188,400 | 186,000 | 188,000 | 617 |
| 2010/07/20 | 186,100 | 188,000 | 184,500 | 186,600 | 662 |
| 2010/07/16 | 184,000 | 186,500 | 182,500 | 186,100 | 624 |
| 2010/07/15 | 184,000 | 184,800 | 183,300 | 183,600 | 222 |
| 2010/07/14 | 183,800 | 184,400 | 182,900 | 184,400 | 375 |
| 2010/07/13 | 184,000 | 184,200 | 182,100 | 183,000 | 356 |
| 2010/07/12 | 182,000 | 184,100 | 182,000 | 183,200 | 891 |
| 2010/07/09 | 182,900 | 182,900 | 180,000 | 182,000 | 589 |
| 2010/07/08 | 184,000 | 184,000 | 180,100 | 181,500 | 344 |
| 2010/07/07 | 184,400 | 184,400 | 180,900 | 181,800 | 392 |
| 2010/07/06 | 184,600 | 184,600 | 180,800 | 184,200 | 252 |
| 2010/07/05 | 180,900 | 184,900 | 179,100 | 184,600 | 385 |
| 2010/07/02 | 179,900 | 181,200 | 178,800 | 180,300 | 569 |
| 2010/07/01 | 181,300 | 181,300 | 179,000 | 179,800 | 508 |
| 2010/06/30 | 179,800 | 181,500 | 178,800 | 181,500 | 501 |
| 2010/06/29 | 180,200 | 184,500 | 180,200 | 183,900 | 866 |
| 2010/06/28 | 180,900 | 182,500 | 179,500 | 181,000 | 699 |
| 2010/06/25 | 181,300 | 181,300 | 179,900 | 180,500 | 182 |
| 2010/06/24 | 179,000 | 182,000 | 178,800 | 181,500 | 514 |
| 2010/06/23 | 181,300 | 181,300 | 178,100 | 179,100 | 443 |
| 2010/06/22 | 181,400 | 181,900 | 178,500 | 181,900 | 352 |
| 2010/06/21 | 180,000 | 180,300 | 178,100 | 179,000 | 263 |
| 2010/06/18 | 180,800 | 180,800 | 178,100 | 178,100 | 330 |
| 2010/06/17 | 182,300 | 182,300 | 178,100 | 179,400 | 476 |
| 2010/06/16 | 181,900 | 182,600 | 180,100 | 182,300 | 369 |
| 2010/06/15 | 184,300 | 184,300 | 181,200 | 181,500 | 239 |
| 2010/06/14 | 183,000 | 183,800 | 182,000 | 183,000 | 185 |
| 2010/06/11 | 179,300 | 183,200 | 179,300 | 181,200 | 510 |
| 2010/06/10 | 176,300 | 178,400 | 175,200 | 178,400 | 502 |
| 2010/06/09 | 181,000 | 181,000 | 175,000 | 176,600 | 570 |
| 2010/06/08 | 179,500 | 181,900 | 176,200 | 178,700 | 511 |
| 2010/06/07 | 185,500 | 185,500 | 180,000 | 180,000 | 769 |
| 2010/06/04 | 189,800 | 189,800 | 186,800 | 186,800 | 350 |
| 2010/06/03 | 187,000 | 187,000 | 185,300 | 186,200 | 262 |
| 2010/06/02 | 185,100 | 186,200 | 183,900 | 185,100 | 370 |
| 2010/06/01 | 186,000 | 188,000 | 182,200 | 186,200 | 555 |
| 2010/05/31 | 181,600 | 184,900 | 181,500 | 182,000 | 434 |
| 2010/05/28 | 181,800 | 184,000 | 181,300 | 181,600 | 522 |
| 2010/05/27 | 178,900 | 179,500 | 177,400 | 179,000 | 433 |
| 2010/05/26 | 174,700 | 181,000 | 174,000 | 180,200 | 714 |
| 2010/05/25 | 178,900 | 178,900 | 175,100 | 175,100 | 710 |
| 2010/05/24 | 181,000 | 181,800 | 178,000 | 179,000 | 579 |
| 2010/05/21 | 180,000 | 181,000 | 177,700 | 180,500 | 889 |
| 2010/05/20 | 185,000 | 187,200 | 182,200 | 182,300 | 591 |
| 2010/05/19 | 186,000 | 186,000 | 181,000 | 183,800 | 995 |
| 2010/05/18 | 192,700 | 194,300 | 187,500 | 187,500 | 1,175 |
| 2010/05/17 | 195,900 | 196,000 | 192,900 | 192,900 | 687 |
| 2010/05/14 | 197,300 | 197,300 | 195,000 | 195,900 | 902 |
| 2010/05/13 | 197,600 | 198,900 | 196,500 | 197,400 | 542 |
| 2010/05/12 | 198,200 | 199,800 | 197,000 | 197,000 | 606 |
| 2010/05/11 | 204,500 | 204,900 | 197,600 | 197,900 | 1,033 |
| 2010/05/10 | 201,400 | 204,500 | 201,000 | 202,600 | 840 |
| 2010/05/07 | 200,000 | 201,500 | 197,000 | 200,300 | 1,625 |
| 2010/05/06 | 209,000 | 209,100 | 206,000 | 207,400 | 1,090 |
| 2010/04/30 | 210,700 | 210,700 | 209,400 | 210,200 | 790 |
| 2010/04/28 | 210,000 | 210,000 | 208,500 | 208,700 | 597 |
| 2010/04/27 | 210,500 | 210,500 | 209,500 | 210,000 | 616 |
| 2010/04/26 | 210,400 | 210,900 | 209,800 | 210,400 | 754 |
| 2010/04/23 | 211,000 | 211,000 | 209,000 | 209,000 | 848 |
| 2010/04/22 | 211,000 | 211,100 | 209,500 | 210,800 | 1,305 |
| 2010/04/21 | 210,600 | 211,100 | 210,000 | 211,000 | 862 |
| 2010/04/20 | 209,500 | 211,100 | 209,400 | 210,600 | 834 |
| 2010/04/19 | 210,800 | 210,900 | 207,000 | 209,700 | 1,149 |
| 2010/04/16 | 211,500 | 211,900 | 210,500 | 210,600 | 1,939 |
| 2010/04/15 | 210,500 | 211,900 | 210,000 | 210,500 | 1,695 |
| 2010/04/14 | 206,500 | 211,300 | 206,000 | 211,300 | 1,626 |
| 2010/04/13 | 206,400 | 207,000 | 205,000 | 205,600 | 691 |
| 2010/04/12 | 205,900 | 207,400 | 204,600 | 206,400 | 685 |
| 2010/04/09 | 205,500 | 206,700 | 204,600 | 204,600 | 651 |
| 2010/04/08 | 207,800 | 207,900 | 205,400 | 206,700 | 788 |
| 2010/04/07 | 206,600 | 207,800 | 205,500 | 207,800 | 814 |
| 2010/04/06 | 204,000 | 208,000 | 202,900 | 208,000 | 1,522 |
| 2010/04/05 | 204,200 | 205,200 | 202,500 | 204,200 | 950 |
| 2010/04/02 | 200,200 | 204,600 | 199,800 | 204,000 | 1,615 |
| 2010/04/01 | 205,000 | 205,000 | 199,900 | 201,100 | 2,763 |
| 2010/03/31 | 208,300 | 209,500 | 204,500 | 205,300 | 2,306 |
| 2010/03/30 | 206,900 | 209,500 | 206,900 | 208,300 | 1,080 |
| 2010/03/29 | 209,000 | 210,200 | 208,100 | 208,200 | 1,476 |
| 2010/03/26 | 210,000 | 210,000 | 207,800 | 208,900 | 1,285 |
| 2010/03/25 | 209,700 | 210,900 | 207,600 | 210,000 | 1,963 |
| 2010/03/24 | 206,000 | 211,300 | 205,600 | 210,900 | 7,352 |
| 2010/03/23 | 205,000 | 209,500 | 203,800 | 206,500 | 5,490 |
| 2010/03/19 | 206,700 | 207,000 | 203,500 | 205,600 | 2,741 |
| 2010/03/18 | 205,100 | 208,500 | 204,500 | 206,800 | 3,569 |
| 2010/03/17 | 210,300 | 210,400 | 210,100 | 210,100 | 4,528 |
| 2010/03/16 | 216,000 | 216,000 | 210,200 | 210,300 | 5,364 |
| 2010/03/15 | 215,600 | 216,500 | 213,900 | 216,500 | 1,772 |
| 2010/03/12 | 210,500 | 213,300 | 210,200 | 213,000 | 838 |
| 2010/03/11 | 204,500 | 210,000 | 204,500 | 209,700 | 803 |
| 2010/03/10 | 207,000 | 209,000 | 203,100 | 204,500 | 1,408 |
| 2010/03/09 | 214,000 | 219,000 | 206,000 | 210,800 | 3,166 |
| 2010/03/08 | 214,400 | 214,400 | 214,400 | 214,400 | 347 |
| 2010/03/05 | 265,400 | 266,000 | 263,500 | 264,400 | 191 |
| 2010/03/04 | 267,000 | 267,000 | 265,300 | 265,300 | 90 |
| 2010/03/03 | 265,500 | 266,700 | 265,000 | 266,700 | 113 |
| 2010/03/02 | 263,800 | 265,800 | 263,200 | 265,000 | 176 |
| 2010/03/01 | 262,900 | 265,200 | 262,800 | 264,500 | 218 |
| 2010/02/26 | 264,000 | 264,000 | 262,000 | 262,900 | 134 |
| 2010/02/25 | 262,500 | 264,000 | 262,000 | 263,100 | 100 |
| 2010/02/24 | 264,400 | 265,000 | 261,800 | 261,900 | 151 |
| 2010/02/23 | 263,000 | 266,800 | 261,000 | 265,300 | 261 |
| 2010/02/22 | 262,000 | 265,000 | 262,000 | 264,000 | 126 |
| 2010/02/19 | 267,700 | 267,700 | 261,000 | 262,500 | 243 |
| 2010/02/18 | 269,400 | 271,000 | 262,700 | 262,700 | 217 |
| 2010/02/17 | 266,500 | 269,000 | 265,800 | 268,700 | 285 |
| 2010/02/16 | 263,000 | 266,700 | 261,800 | 266,700 | 169 |
| 2010/02/15 | 265,000 | 265,900 | 261,100 | 262,700 | 170 |
| 2010/02/12 | 263,600 | 264,500 | 261,400 | 264,500 | 142 |
| 2010/02/10 | 265,000 | 268,000 | 262,500 | 263,500 | 148 |
| 2010/02/09 | 270,000 | 270,000 | 261,000 | 261,000 | 248 |
| 2010/02/08 | 271,500 | 274,400 | 270,000 | 270,000 | 133 |
| 2010/02/05 | 274,300 | 276,000 | 270,000 | 272,500 | 168 |
| 2010/02/04 | 275,000 | 275,700 | 273,500 | 274,500 | 201 |
| 2010/02/03 | 274,000 | 274,900 | 272,400 | 272,800 | 183 |
| 2010/02/02 | 268,800 | 270,500 | 267,000 | 269,000 | 206 |
| 2010/02/01 | 265,000 | 267,900 | 261,000 | 265,500 | 352 |
| 2010/01/29 | 270,000 | 272,400 | 262,200 | 264,900 | 506 |
| 2010/01/28 | 276,200 | 278,800 | 270,500 | 270,500 | 337 |
| 2010/01/27 | 278,000 | 284,000 | 275,000 | 275,000 | 452 |
| 2010/01/26 | 300,500 | 300,500 | 298,800 | 298,800 | 614 |
| 2010/01/25 | 301,000 | 302,500 | 299,800 | 302,500 | 424 |
| 2010/01/22 | 301,000 | 306,000 | 300,000 | 302,000 | 430 |
| 2010/01/21 | 304,500 | 304,500 | 301,500 | 303,500 | 351 |
| 2010/01/20 | 308,000 | 309,000 | 301,000 | 304,500 | 376 |
| 2010/01/19 | 302,500 | 307,000 | 300,500 | 307,000 | 465 |
| 2010/01/18 | 299,100 | 304,500 | 299,000 | 303,500 | 386 |
| 2010/01/15 | 298,400 | 303,000 | 296,100 | 303,000 | 411 |
| 2010/01/14 | 292,000 | 297,800 | 291,100 | 297,800 | 327 |
| 2010/01/13 | 287,000 | 290,900 | 286,000 | 290,000 | 288 |
| 2010/01/12 | 290,000 | 290,000 | 283,000 | 288,700 | 346 |
| 2010/01/08 | 291,500 | 292,600 | 287,100 | 289,900 | 255 |
| 2010/01/07 | 299,000 | 300,500 | 295,000 | 295,000 | 226 |
| 2010/01/06 | 300,000 | 302,500 | 297,900 | 299,000 | 320 |
| 2010/01/05 | 295,000 | 302,000 | 295,000 | 301,500 | 418 |
| 2010/01/04 | 290,100 | 296,600 | 284,900 | 295,000 | 380 |