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 |
|---|---|---|---|---|---|
| 2011/12/30 | 251,800 | 252,900 | 251,100 | 251,800 | 362 |
| 2011/12/29 | 251,800 | 251,900 | 249,600 | 251,800 | 451 |
| 2011/12/28 | 251,900 | 252,700 | 250,600 | 251,700 | 524 |
| 2011/12/27 | 249,600 | 251,500 | 247,800 | 251,500 | 245 |
| 2011/12/26 | 251,400 | 251,400 | 247,700 | 247,800 | 361 |
| 2011/12/22 | 250,700 | 251,000 | 248,600 | 248,600 | 365 |
| 2011/12/21 | 249,400 | 252,200 | 249,000 | 250,600 | 344 |
| 2011/12/20 | 248,700 | 250,100 | 248,000 | 248,500 | 226 |
| 2011/12/19 | 249,400 | 250,800 | 247,500 | 248,600 | 364 |
| 2011/12/16 | 252,000 | 252,000 | 249,300 | 249,400 | 322 |
| 2011/12/15 | 251,500 | 253,900 | 251,000 | 252,000 | 271 |
| 2011/12/14 | 254,000 | 254,100 | 250,800 | 251,500 | 305 |
| 2011/12/13 | 254,100 | 255,700 | 254,000 | 254,000 | 290 |
| 2011/12/12 | 255,400 | 255,400 | 253,500 | 254,000 | 368 |
| 2011/12/09 | 253,000 | 254,500 | 251,800 | 252,000 | 240 |
| 2011/12/08 | 252,900 | 255,100 | 252,000 | 252,900 | 270 |
| 2011/12/07 | 253,200 | 255,500 | 250,100 | 253,700 | 444 |
| 2011/12/06 | 257,800 | 259,400 | 252,900 | 255,700 | 235 |
| 2011/12/05 | 250,000 | 258,500 | 249,200 | 257,700 | 593 |
| 2011/12/02 | 248,300 | 251,400 | 248,100 | 248,600 | 162 |
| 2011/12/01 | 253,300 | 254,000 | 248,100 | 252,500 | 279 |
| 2011/11/30 | 247,200 | 250,000 | 247,000 | 247,800 | 353 |
| 2011/11/29 | 245,000 | 247,000 | 244,000 | 247,000 | 507 |
| 2011/11/28 | 247,800 | 247,900 | 239,000 | 240,000 | 254 |
| 2011/11/25 | 248,500 | 248,500 | 245,400 | 245,500 | 282 |
| 2011/11/24 | 247,800 | 247,800 | 244,000 | 245,100 | 275 |
| 2011/11/22 | 238,000 | 248,000 | 238,000 | 247,800 | 188 |
| 2011/11/21 | 247,000 | 247,000 | 241,500 | 242,300 | 357 |
| 2011/11/18 | 245,100 | 247,100 | 241,500 | 247,100 | 322 |
| 2011/11/17 | 251,000 | 251,000 | 244,000 | 244,200 | 321 |
| 2011/11/16 | 254,000 | 254,500 | 249,000 | 249,500 | 394 |
| 2011/11/15 | 254,900 | 255,000 | 253,200 | 254,000 | 276 |
| 2011/11/14 | 251,100 | 258,400 | 251,100 | 254,900 | 506 |
| 2011/11/11 | 252,000 | 253,000 | 248,500 | 251,000 | 207 |
| 2011/11/10 | 255,000 | 255,000 | 247,600 | 247,600 | 474 |
| 2011/11/09 | 255,600 | 257,400 | 252,800 | 254,500 | 262 |
| 2011/11/08 | 262,000 | 262,000 | 255,000 | 255,100 | 312 |
| 2011/11/07 | 263,000 | 263,000 | 260,700 | 262,000 | 190 |
| 2011/11/04 | 261,000 | 262,900 | 260,000 | 260,700 | 270 |
| 2011/11/02 | 260,100 | 263,800 | 258,600 | 263,500 | 420 |
| 2011/11/01 | 263,000 | 264,600 | 260,200 | 263,000 | 179 |
| 2011/10/31 | 266,000 | 268,700 | 265,000 | 267,400 | 401 |
| 2011/10/28 | 260,000 | 265,000 | 260,000 | 265,000 | 561 |
| 2011/10/27 | 259,800 | 261,500 | 258,600 | 259,600 | 232 |
| 2011/10/26 | 256,300 | 258,800 | 255,500 | 258,600 | 328 |
| 2011/10/25 | 254,500 | 257,500 | 254,500 | 256,100 | 366 |
| 2011/10/24 | 256,800 | 258,400 | 254,400 | 254,400 | 195 |
| 2011/10/21 | 255,300 | 261,300 | 255,300 | 255,400 | 131 |
| 2011/10/20 | 260,000 | 260,000 | 258,000 | 259,800 | 164 |
| 2011/10/19 | 261,800 | 261,900 | 258,200 | 261,000 | 214 |
| 2011/10/18 | 258,900 | 261,900 | 256,500 | 258,600 | 114 |
| 2011/10/17 | 263,800 | 263,800 | 260,200 | 261,000 | 201 |
| 2011/10/14 | 263,000 | 264,500 | 262,500 | 262,500 | 503 |
| 2011/10/13 | 256,700 | 263,300 | 254,500 | 263,000 | 513 |
| 2011/10/12 | 255,000 | 256,000 | 251,800 | 253,300 | 218 |
| 2011/10/11 | 255,000 | 256,900 | 250,400 | 255,600 | 452 |
| 2011/10/07 | 249,600 | 252,000 | 249,200 | 250,700 | 328 |
| 2011/10/06 | 250,000 | 254,300 | 247,800 | 249,600 | 340 |
| 2011/10/05 | 254,500 | 254,600 | 250,000 | 250,000 | 875 |
| 2011/10/04 | 261,000 | 261,000 | 257,100 | 259,500 | 575 |
| 2011/10/03 | 258,200 | 263,000 | 255,000 | 261,100 | 416 |
| 2011/09/30 | 257,000 | 263,000 | 257,000 | 261,000 | 491 |
| 2011/09/29 | 254,000 | 258,000 | 251,000 | 256,800 | 495 |
| 2011/09/28 | 258,100 | 258,900 | 253,900 | 256,100 | 369 |
| 2011/09/27 | 255,400 | 255,400 | 250,100 | 253,100 | 282 |
| 2011/09/26 | 256,900 | 257,000 | 250,100 | 250,400 | 238 |
| 2011/09/22 | 258,000 | 258,100 | 255,300 | 256,800 | 244 |
| 2011/09/21 | 259,000 | 262,000 | 258,900 | 259,000 | 333 |
| 2011/09/20 | 260,000 | 260,700 | 258,700 | 258,700 | 252 |
| 2011/09/16 | 260,800 | 266,000 | 260,000 | 260,000 | 849 |
| 2011/09/15 | 265,000 | 265,000 | 259,100 | 261,900 | 513 |
| 2011/09/14 | 268,100 | 270,500 | 265,000 | 265,000 | 282 |
| 2011/09/13 | 272,000 | 274,100 | 268,000 | 268,000 | 274 |
| 2011/09/12 | 279,000 | 279,000 | 270,300 | 272,000 | 250 |
| 2011/09/09 | 280,000 | 280,000 | 271,400 | 279,200 | 722 |
| 2011/09/08 | 277,900 | 281,300 | 277,000 | 277,800 | 534 |
| 2011/09/07 | 273,000 | 278,000 | 271,300 | 275,100 | 372 |
| 2011/09/06 | 272,000 | 274,900 | 269,500 | 271,300 | 211 |
| 2011/09/05 | 273,900 | 277,000 | 265,000 | 272,000 | 160 |
| 2011/09/02 | 276,900 | 276,900 | 274,200 | 275,100 | 99 |
| 2011/09/01 | 276,800 | 278,000 | 272,800 | 275,600 | 292 |
| 2011/08/31 | 275,700 | 278,000 | 271,100 | 276,900 | 411 |
| 2011/08/30 | 276,300 | 279,000 | 275,000 | 276,700 | 216 |
| 2011/08/29 | 270,700 | 278,000 | 270,700 | 276,100 | 132 |
| 2011/08/26 | 267,600 | 274,500 | 267,600 | 274,500 | 275 |
| 2011/08/25 | 269,900 | 269,900 | 267,500 | 267,500 | 251 |
| 2011/08/24 | 271,700 | 271,700 | 268,000 | 269,900 | 281 |
| 2011/08/23 | 276,000 | 277,400 | 270,300 | 271,500 | 256 |
| 2011/08/22 | 277,300 | 278,900 | 275,000 | 276,000 | 150 |
| 2011/08/19 | 278,200 | 282,700 | 275,500 | 281,400 | 315 |
| 2011/08/18 | 280,600 | 283,000 | 280,500 | 282,900 | 364 |
| 2011/08/17 | 279,600 | 284,500 | 277,000 | 283,400 | 701 |
| 2011/08/16 | 270,000 | 279,800 | 269,900 | 279,800 | 730 |
| 2011/08/15 | 263,500 | 269,800 | 263,400 | 268,300 | 175 |
| 2011/08/12 | 261,000 | 262,800 | 260,400 | 261,800 | 348 |
| 2011/08/11 | 258,000 | 263,400 | 257,300 | 260,100 | 324 |
| 2011/08/10 | 264,500 | 265,400 | 260,000 | 265,400 | 527 |
| 2011/08/09 | 255,300 | 264,900 | 251,000 | 259,000 | 772 |
| 2011/08/08 | 267,500 | 267,800 | 262,500 | 262,500 | 620 |
| 2011/08/05 | 273,000 | 281,700 | 270,000 | 270,000 | 1,334 |
| 2011/08/04 | 269,900 | 278,900 | 269,000 | 278,000 | 942 |
| 2011/08/03 | 268,300 | 270,000 | 267,100 | 269,800 | 429 |
| 2011/08/02 | 270,000 | 270,700 | 267,500 | 269,000 | 599 |
| 2011/08/01 | 268,100 | 269,800 | 265,600 | 269,000 | 849 |
| 2011/07/29 | 259,500 | 259,500 | 258,000 | 258,100 | 325 |
| 2011/07/28 | 266,200 | 266,200 | 257,100 | 257,200 | 1,104 |
| 2011/07/27 | 270,600 | 271,100 | 266,200 | 267,800 | 1,103 |
| 2011/07/26 | 285,000 | 285,000 | 282,500 | 283,600 | 515 |
| 2011/07/25 | 284,100 | 285,500 | 284,100 | 285,500 | 483 |
| 2011/07/22 | 285,000 | 285,300 | 284,000 | 285,300 | 353 |
| 2011/07/21 | 284,000 | 285,100 | 283,900 | 285,000 | 419 |
| 2011/07/20 | 284,900 | 285,100 | 283,600 | 284,100 | 571 |
| 2011/07/19 | 281,000 | 286,200 | 280,800 | 286,200 | 426 |
| 2011/07/15 | 280,700 | 282,400 | 280,700 | 281,100 | 267 |
| 2011/07/14 | 280,300 | 282,500 | 280,000 | 282,200 | 325 |
| 2011/07/13 | 282,000 | 282,800 | 280,200 | 281,000 | 357 |
| 2011/07/12 | 283,100 | 284,200 | 281,100 | 281,100 | 369 |
| 2011/07/11 | 285,200 | 285,500 | 283,100 | 283,100 | 317 |
| 2011/07/08 | 285,000 | 288,600 | 284,200 | 284,300 | 370 |
| 2011/07/07 | 286,200 | 287,900 | 283,100 | 284,000 | 428 |
| 2011/07/06 | 288,500 | 290,400 | 286,000 | 288,000 | 428 |
| 2011/07/05 | 291,500 | 293,200 | 288,400 | 290,500 | 392 |
| 2011/07/04 | 293,900 | 294,200 | 292,700 | 293,700 | 531 |
| 2011/07/01 | 294,100 | 294,700 | 292,500 | 294,600 | 470 |
| 2011/06/30 | 289,000 | 295,000 | 288,900 | 294,000 | 829 |
| 2011/06/29 | 283,500 | 288,500 | 283,500 | 288,000 | 496 |
| 2011/06/28 | 281,500 | 286,000 | 281,500 | 283,000 | 507 |
| 2011/06/27 | 281,400 | 284,000 | 280,500 | 283,000 | 343 |
| 2011/06/24 | 279,100 | 281,500 | 279,000 | 281,400 | 221 |
| 2011/06/23 | 280,900 | 282,300 | 279,000 | 279,100 | 352 |
| 2011/06/22 | 281,100 | 281,600 | 279,400 | 279,400 | 197 |
| 2011/06/21 | 281,300 | 281,800 | 279,200 | 281,700 | 233 |
| 2011/06/20 | 275,100 | 279,200 | 275,100 | 279,200 | 197 |
| 2011/06/17 | 279,000 | 279,400 | 275,000 | 275,000 | 206 |
| 2011/06/16 | 282,900 | 283,500 | 278,500 | 278,500 | 482 |
| 2011/06/15 | 279,900 | 284,000 | 279,000 | 283,900 | 405 |
| 2011/06/14 | 278,000 | 280,500 | 276,800 | 276,800 | 236 |
| 2011/06/13 | 276,500 | 279,700 | 273,600 | 277,800 | 297 |
| 2011/06/10 | 275,800 | 278,500 | 274,800 | 276,400 | 380 |
| 2011/06/09 | 278,500 | 281,500 | 276,100 | 277,500 | 399 |
| 2011/06/08 | 280,500 | 280,500 | 276,800 | 278,500 | 290 |
| 2011/06/07 | 277,000 | 280,500 | 275,700 | 280,500 | 422 |
| 2011/06/06 | 282,500 | 285,000 | 280,500 | 280,500 | 278 |
| 2011/06/03 | 280,300 | 284,800 | 280,300 | 282,800 | 433 |
| 2011/06/02 | 281,400 | 282,500 | 280,100 | 282,400 | 365 |
| 2011/06/01 | 281,300 | 284,000 | 279,500 | 282,100 | 434 |
| 2011/05/31 | 277,500 | 281,400 | 277,000 | 281,300 | 436 |
| 2011/05/30 | 277,000 | 278,800 | 277,000 | 278,000 | 386 |
| 2011/05/27 | 273,900 | 276,400 | 272,500 | 275,500 | 338 |
| 2011/05/26 | 272,000 | 274,400 | 270,600 | 272,600 | 151 |
| 2011/05/25 | 269,000 | 273,900 | 269,000 | 272,700 | 272 |
| 2011/05/24 | 269,800 | 272,700 | 268,000 | 271,100 | 150 |
| 2011/05/23 | 273,100 | 273,800 | 270,500 | 271,000 | 185 |
| 2011/05/20 | 270,800 | 274,600 | 270,800 | 273,900 | 290 |
| 2011/05/19 | 265,700 | 271,000 | 265,700 | 270,800 | 291 |
| 2011/05/18 | 268,700 | 268,700 | 265,000 | 266,000 | 301 |
| 2011/05/17 | 267,000 | 268,600 | 265,200 | 265,300 | 161 |
| 2011/05/16 | 265,000 | 266,800 | 262,500 | 265,000 | 232 |
| 2011/05/13 | 268,500 | 269,000 | 265,000 | 265,100 | 507 |
| 2011/05/12 | 270,100 | 270,600 | 268,100 | 269,400 | 369 |
| 2011/05/11 | 272,400 | 273,000 | 270,500 | 270,500 | 306 |
| 2011/05/10 | 276,900 | 276,900 | 272,300 | 272,300 | 263 |
| 2011/05/09 | 272,000 | 274,500 | 272,000 | 274,200 | 274 |
| 2011/05/06 | 273,000 | 279,400 | 271,100 | 272,800 | 794 |
| 2011/05/02 | 280,100 | 285,700 | 275,000 | 276,300 | 702 |
| 2011/04/28 | 272,500 | 282,000 | 271,400 | 279,400 | 1,096 |
| 2011/04/27 | 268,600 | 272,000 | 268,500 | 271,000 | 595 |
| 2011/04/26 | 267,900 | 268,800 | 265,800 | 268,200 | 291 |
| 2011/04/25 | 267,300 | 267,800 | 265,800 | 267,800 | 258 |
| 2011/04/22 | 265,700 | 267,400 | 264,200 | 264,800 | 252 |
| 2011/04/21 | 266,300 | 267,000 | 262,500 | 263,200 | 261 |
| 2011/04/20 | 265,600 | 268,000 | 265,000 | 266,200 | 420 |
| 2011/04/19 | 259,800 | 265,500 | 259,500 | 265,000 | 498 |
| 2011/04/18 | 259,800 | 261,800 | 259,800 | 261,000 | 337 |
| 2011/04/15 | 260,900 | 260,900 | 258,300 | 259,800 | 252 |
| 2011/04/14 | 260,200 | 262,000 | 258,300 | 260,600 | 514 |
| 2011/04/13 | 263,100 | 266,000 | 258,300 | 259,000 | 591 |
| 2011/04/12 | 267,900 | 267,900 | 263,500 | 266,500 | 349 |
| 2011/04/11 | 265,300 | 269,000 | 265,100 | 268,100 | 479 |
| 2011/04/08 | 266,500 | 267,900 | 263,300 | 265,300 | 598 |
| 2011/04/07 | 263,700 | 268,800 | 263,000 | 268,800 | 739 |
| 2011/04/06 | 264,800 | 269,000 | 261,500 | 266,000 | 290 |
| 2011/04/05 | 264,500 | 266,900 | 260,800 | 264,800 | 437 |
| 2011/04/04 | 269,000 | 269,000 | 263,000 | 264,500 | 446 |
| 2011/04/01 | 255,000 | 261,300 | 254,900 | 261,300 | 549 |
| 2011/03/31 | 254,700 | 255,500 | 251,600 | 254,500 | 565 |
| 2011/03/30 | 252,000 | 255,500 | 252,000 | 254,500 | 294 |
| 2011/03/29 | 252,100 | 253,000 | 250,400 | 251,100 | 1,112 |
| 2011/03/28 | 260,900 | 261,000 | 253,100 | 255,500 | 521 |
| 2011/03/25 | 261,100 | 265,700 | 261,100 | 261,400 | 628 |
| 2011/03/24 | 263,100 | 265,000 | 259,600 | 260,600 | 333 |
| 2011/03/23 | 256,200 | 266,900 | 255,600 | 258,100 | 1,274 |
| 2011/03/22 | 257,200 | 258,700 | 253,500 | 256,300 | 775 |
| 2011/03/18 | 242,000 | 251,900 | 242,000 | 247,200 | 849 |
| 2011/03/17 | 226,400 | 242,600 | 225,400 | 237,100 | 1,139 |
| 2011/03/16 | 219,000 | 240,000 | 219,000 | 236,400 | 1,227 |
| 2011/03/15 | 240,300 | 241,000 | 195,500 | 218,000 | 2,352 |
| 2011/03/14 | 241,100 | 254,000 | 240,000 | 245,300 | 2,010 |
| 2011/03/11 | 274,000 | 275,800 | 270,000 | 271,100 | 851 |
| 2011/03/10 | 280,000 | 281,000 | 273,900 | 276,300 | 489 |
| 2011/03/09 | 281,000 | 283,500 | 279,000 | 279,000 | 390 |
| 2011/03/08 | 285,000 | 286,900 | 281,100 | 281,100 | 383 |
| 2011/03/07 | 287,500 | 287,700 | 284,700 | 285,000 | 336 |
| 2011/03/04 | 285,500 | 287,700 | 285,500 | 286,500 | 294 |
| 2011/03/03 | 288,000 | 288,700 | 284,600 | 285,400 | 355 |
| 2011/03/02 | 291,000 | 295,000 | 286,000 | 286,700 | 1,054 |
| 2011/03/01 | 285,000 | 289,800 | 285,000 | 289,300 | 1,114 |
| 2011/02/28 | 279,700 | 284,100 | 278,000 | 283,000 | 697 |
| 2011/02/25 | 271,400 | 277,800 | 270,500 | 277,800 | 856 |
| 2011/02/24 | 265,500 | 273,400 | 265,500 | 273,000 | 1,005 |
| 2011/02/23 | 267,200 | 270,000 | 267,000 | 267,500 | 791 |
| 2011/02/22 | 272,800 | 275,000 | 265,200 | 272,200 | 1,538 |
| 2011/02/21 | 271,600 | 274,900 | 269,800 | 272,800 | 982 |
| 2011/02/18 | 268,000 | 272,300 | 266,600 | 269,300 | 1,007 |
| 2011/02/17 | 269,700 | 269,700 | 263,600 | 266,000 | 885 |
| 2011/02/16 | 260,000 | 265,900 | 257,700 | 265,300 | 866 |
| 2011/02/15 | 257,500 | 262,000 | 256,500 | 256,700 | 1,438 |
| 2011/02/14 | 262,500 | 263,000 | 258,600 | 258,900 | 1,616 |
| 2011/02/10 | 265,600 | 271,000 | 262,400 | 262,600 | 1,771 |
| 2011/02/09 | 264,600 | 269,000 | 264,500 | 265,300 | 1,431 |
| 2011/02/08 | 272,300 | 274,000 | 268,800 | 269,600 | 1,531 |
| 2011/02/07 | 280,000 | 280,000 | 275,100 | 276,900 | 609 |
| 2011/02/04 | 283,700 | 284,600 | 280,900 | 281,400 | 437 |
| 2011/02/03 | 286,700 | 289,000 | 283,700 | 283,700 | 810 |
| 2011/02/02 | 293,000 | 295,000 | 288,500 | 289,000 | 961 |
| 2011/02/01 | 288,000 | 294,000 | 286,000 | 291,900 | 1,313 |
| 2011/01/31 | 280,200 | 285,500 | 278,600 | 281,000 | 724 |
| 2011/01/28 | 288,300 | 290,100 | 283,500 | 284,700 | 1,836 |
| 2011/01/27 | 289,100 | 294,500 | 288,000 | 293,300 | 1,242 |
| 2011/01/26 | 304,500 | 304,500 | 299,500 | 302,000 | 1,425 |
| 2011/01/25 | 301,500 | 303,500 | 300,500 | 303,000 | 1,227 |
| 2011/01/24 | 291,800 | 296,900 | 290,500 | 296,900 | 1,252 |
| 2011/01/21 | 302,500 | 303,500 | 290,700 | 295,000 | 1,424 |
| 2011/01/20 | 303,000 | 304,500 | 301,500 | 304,000 | 958 |
| 2011/01/19 | 301,500 | 305,000 | 301,000 | 304,000 | 1,593 |
| 2011/01/18 | 313,500 | 314,000 | 307,000 | 308,500 | 923 |
| 2011/01/17 | 318,000 | 319,000 | 313,500 | 314,500 | 486 |
| 2011/01/14 | 315,000 | 318,000 | 308,500 | 318,000 | 1,367 |
| 2011/01/13 | 317,000 | 319,000 | 315,500 | 317,000 | 716 |
| 2011/01/12 | 320,500 | 321,000 | 316,500 | 318,000 | 568 |
| 2011/01/11 | 320,500 | 322,500 | 315,500 | 321,500 | 656 |
| 2011/01/07 | 323,500 | 324,000 | 321,000 | 321,000 | 622 |
| 2011/01/06 | 324,500 | 324,500 | 318,500 | 323,500 | 1,018 |
| 2011/01/05 | 323,500 | 324,500 | 319,000 | 324,000 | 1,463 |
| 2011/01/04 | 320,000 | 324,500 | 318,500 | 323,000 | 1,650 |