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 |
|---|---|---|---|---|---|
| 2012/12/28 | 469,500 | 469,500 | 460,000 | 463,000 | 562 |
| 2012/12/27 | 467,000 | 469,500 | 456,500 | 466,500 | 819 |
| 2012/12/26 | 471,500 | 473,000 | 465,000 | 467,000 | 432 |
| 2012/12/25 | 455,500 | 479,500 | 454,500 | 471,000 | 1,746 |
| 2012/12/21 | 444,000 | 460,000 | 443,500 | 453,000 | 2,417 |
| 2012/12/20 | 442,000 | 454,500 | 441,000 | 444,500 | 1,033 |
| 2012/12/19 | 446,000 | 446,000 | 438,500 | 441,500 | 561 |
| 2012/12/18 | 453,500 | 455,000 | 438,500 | 445,000 | 984 |
| 2012/12/17 | 442,000 | 457,000 | 442,000 | 457,000 | 709 |
| 2012/12/14 | 428,000 | 446,000 | 425,500 | 446,000 | 1,603 |
| 2012/12/13 | 407,000 | 417,500 | 406,000 | 417,500 | 465 |
| 2012/12/12 | 415,000 | 415,000 | 405,500 | 407,000 | 254 |
| 2012/12/11 | 417,500 | 417,500 | 407,500 | 409,000 | 494 |
| 2012/12/10 | 421,500 | 421,500 | 413,500 | 417,500 | 394 |
| 2012/12/07 | 425,000 | 426,000 | 416,500 | 421,500 | 506 |
| 2012/12/06 | 428,500 | 428,500 | 419,000 | 421,000 | 226 |
| 2012/12/05 | 422,000 | 428,000 | 420,000 | 423,000 | 188 |
| 2012/12/04 | 425,500 | 425,500 | 416,500 | 423,500 | 520 |
| 2012/12/03 | 421,000 | 427,000 | 418,500 | 425,500 | 426 |
| 2012/11/30 | 413,000 | 424,500 | 408,500 | 421,000 | 555 |
| 2012/11/29 | 404,500 | 417,500 | 401,000 | 416,000 | 442 |
| 2012/11/28 | 398,500 | 404,000 | 398,000 | 404,000 | 339 |
| 2012/11/27 | 397,500 | 400,000 | 395,000 | 398,500 | 321 |
| 2012/11/26 | 400,000 | 400,000 | 395,500 | 396,000 | 178 |
| 2012/11/22 | 399,000 | 399,500 | 398,000 | 399,500 | 244 |
| 2012/11/21 | 398,000 | 399,500 | 395,500 | 399,500 | 286 |
| 2012/11/20 | 396,000 | 399,500 | 394,000 | 396,500 | 293 |
| 2012/11/19 | 397,000 | 399,500 | 395,000 | 395,500 | 121 |
| 2012/11/16 | 399,000 | 400,000 | 392,000 | 397,000 | 406 |
| 2012/11/15 | 396,000 | 400,000 | 394,500 | 400,000 | 745 |
| 2012/11/14 | 381,000 | 395,000 | 380,000 | 394,000 | 395 |
| 2012/11/13 | 379,000 | 383,000 | 376,000 | 380,500 | 209 |
| 2012/11/12 | 381,000 | 385,000 | 379,000 | 379,000 | 362 |
| 2012/11/09 | 381,500 | 387,000 | 381,000 | 386,000 | 305 |
| 2012/11/08 | 391,000 | 391,000 | 380,500 | 386,000 | 341 |
| 2012/11/07 | 388,000 | 388,000 | 382,500 | 386,000 | 177 |
| 2012/11/06 | 387,500 | 389,000 | 383,000 | 386,000 | 275 |
| 2012/11/05 | 395,500 | 398,500 | 386,500 | 389,000 | 446 |
| 2012/11/02 | 394,000 | 400,000 | 392,500 | 398,000 | 580 |
| 2012/11/01 | 391,500 | 395,000 | 388,500 | 393,500 | 498 |
| 2012/10/31 | 382,500 | 393,500 | 370,500 | 387,500 | 1,004 |
| 2012/10/30 | 392,500 | 394,500 | 381,000 | 385,000 | 746 |
| 2012/10/29 | 397,500 | 400,000 | 392,000 | 394,000 | 372 |
| 2012/10/26 | 390,000 | 398,000 | 390,000 | 398,000 | 414 |
| 2012/10/25 | 388,000 | 396,000 | 388,000 | 395,000 | 640 |
| 2012/10/24 | 385,000 | 397,500 | 385,000 | 397,000 | 556 |
| 2012/10/23 | 384,000 | 385,000 | 382,000 | 385,000 | 261 |
| 2012/10/22 | 375,000 | 384,500 | 375,000 | 384,000 | 414 |
| 2012/10/19 | 379,000 | 381,000 | 374,000 | 374,500 | 429 |
| 2012/10/18 | 375,000 | 383,000 | 375,000 | 382,500 | 520 |
| 2012/10/17 | 371,500 | 374,000 | 371,000 | 374,000 | 471 |
| 2012/10/16 | 373,000 | 373,500 | 370,000 | 370,500 | 313 |
| 2012/10/15 | 368,500 | 373,500 | 367,500 | 373,500 | 255 |
| 2012/10/12 | 370,000 | 370,000 | 365,500 | 368,500 | 221 |
| 2012/10/11 | 362,000 | 369,500 | 362,000 | 367,500 | 227 |
| 2012/10/10 | 365,000 | 367,000 | 365,000 | 365,500 | 180 |
| 2012/10/09 | 366,500 | 373,000 | 365,500 | 366,000 | 275 |
| 2012/10/05 | 370,000 | 374,000 | 365,000 | 369,000 | 550 |
| 2012/10/04 | 367,500 | 372,500 | 365,000 | 372,500 | 355 |
| 2012/10/03 | 364,000 | 374,000 | 363,000 | 371,000 | 469 |
| 2012/10/02 | 369,500 | 380,000 | 367,000 | 368,500 | 345 |
| 2012/10/01 | 380,000 | 380,500 | 363,000 | 369,500 | 774 |
| 2012/09/28 | 371,000 | 380,000 | 371,000 | 380,000 | 586 |
| 2012/09/27 | 359,500 | 372,500 | 358,500 | 370,500 | 603 |
| 2012/09/26 | 360,500 | 369,000 | 357,000 | 366,000 | 796 |
| 2012/09/25 | 350,000 | 365,000 | 349,000 | 365,000 | 559 |
| 2012/09/24 | 346,000 | 350,000 | 345,000 | 348,000 | 293 |
| 2012/09/21 | 347,500 | 351,000 | 346,500 | 348,000 | 814 |
| 2012/09/20 | 343,000 | 345,000 | 338,500 | 345,000 | 246 |
| 2012/09/19 | 344,000 | 347,500 | 342,500 | 344,500 | 325 |
| 2012/09/18 | 339,500 | 341,000 | 337,000 | 341,000 | 163 |
| 2012/09/14 | 338,000 | 344,500 | 338,000 | 339,500 | 537 |
| 2012/09/13 | 332,000 | 340,000 | 332,000 | 340,000 | 587 |
| 2012/09/12 | 331,000 | 335,000 | 331,000 | 332,000 | 382 |
| 2012/09/11 | 336,000 | 336,000 | 333,000 | 333,500 | 437 |
| 2012/09/10 | 336,000 | 336,000 | 332,500 | 333,000 | 416 |
| 2012/09/07 | 335,000 | 336,000 | 333,500 | 334,000 | 166 |
| 2012/09/06 | 332,000 | 334,500 | 332,000 | 334,000 | 401 |
| 2012/09/05 | 327,000 | 334,500 | 327,000 | 334,500 | 247 |
| 2012/09/04 | 334,000 | 334,000 | 325,000 | 332,500 | 331 |
| 2012/09/03 | 338,000 | 340,000 | 331,000 | 334,000 | 269 |
| 2012/08/31 | 334,000 | 338,000 | 330,000 | 333,500 | 214 |
| 2012/08/30 | 334,000 | 337,000 | 333,000 | 335,500 | 395 |
| 2012/08/29 | 335,000 | 335,000 | 333,000 | 334,000 | 176 |
| 2012/08/28 | 338,000 | 338,000 | 330,500 | 333,500 | 208 |
| 2012/08/27 | 334,500 | 338,000 | 333,500 | 336,000 | 505 |
| 2012/08/24 | 328,000 | 334,500 | 328,000 | 333,000 | 327 |
| 2012/08/23 | 332,500 | 332,500 | 328,500 | 330,000 | 510 |
| 2012/08/22 | 323,000 | 332,000 | 322,500 | 331,500 | 351 |
| 2012/08/21 | 320,000 | 323,000 | 320,000 | 322,000 | 345 |
| 2012/08/20 | 317,000 | 321,000 | 317,000 | 319,500 | 182 |
| 2012/08/17 | 317,500 | 318,000 | 317,000 | 317,500 | 411 |
| 2012/08/16 | 316,500 | 317,500 | 315,500 | 315,500 | 351 |
| 2012/08/15 | 320,000 | 320,000 | 315,500 | 316,500 | 436 |
| 2012/08/14 | 320,000 | 320,000 | 319,500 | 320,000 | 249 |
| 2012/08/13 | 321,000 | 321,000 | 318,500 | 319,000 | 340 |
| 2012/08/10 | 320,000 | 320,500 | 319,000 | 320,500 | 245 |
| 2012/08/09 | 322,500 | 322,500 | 319,000 | 319,500 | 221 |
| 2012/08/08 | 327,000 | 329,000 | 321,500 | 321,500 | 351 |
| 2012/08/07 | 321,500 | 325,500 | 319,500 | 324,500 | 371 |
| 2012/08/06 | 325,500 | 327,000 | 321,500 | 323,500 | 239 |
| 2012/08/03 | 325,500 | 327,500 | 320,000 | 324,500 | 520 |
| 2012/08/02 | 328,500 | 330,000 | 322,500 | 323,000 | 739 |
| 2012/08/01 | 334,000 | 334,000 | 328,500 | 330,000 | 371 |
| 2012/07/31 | 330,000 | 333,000 | 330,000 | 330,500 | 377 |
| 2012/07/30 | 335,000 | 338,000 | 332,000 | 336,500 | 564 |
| 2012/07/27 | 325,500 | 338,500 | 325,000 | 337,000 | 785 |
| 2012/07/26 | 336,000 | 341,000 | 336,000 | 338,500 | 417 |
| 2012/07/25 | 341,000 | 344,000 | 339,000 | 341,000 | 527 |
| 2012/07/24 | 339,000 | 342,000 | 338,000 | 340,000 | 462 |
| 2012/07/23 | 341,000 | 342,000 | 338,500 | 338,500 | 371 |
| 2012/07/20 | 340,000 | 341,000 | 339,000 | 341,000 | 277 |
| 2012/07/19 | 344,000 | 345,000 | 340,000 | 340,000 | 235 |
| 2012/07/18 | 347,500 | 351,000 | 344,000 | 344,000 | 282 |
| 2012/07/17 | 342,000 | 348,500 | 341,000 | 348,500 | 339 |
| 2012/07/13 | 331,500 | 346,000 | 331,500 | 346,000 | 297 |
| 2012/07/12 | 335,000 | 335,500 | 331,500 | 333,500 | 221 |
| 2012/07/11 | 339,000 | 339,000 | 335,000 | 335,500 | 247 |
| 2012/07/10 | 340,000 | 344,500 | 339,000 | 340,000 | 215 |
| 2012/07/09 | 340,000 | 344,500 | 338,000 | 338,000 | 188 |
| 2012/07/06 | 346,000 | 346,000 | 339,500 | 340,000 | 585 |
| 2012/07/05 | 352,500 | 352,500 | 346,000 | 348,000 | 404 |
| 2012/07/04 | 352,000 | 353,000 | 351,000 | 352,500 | 494 |
| 2012/07/03 | 347,500 | 353,000 | 347,500 | 351,500 | 470 |
| 2012/07/02 | 344,000 | 352,500 | 344,000 | 351,000 | 567 |
| 2012/06/29 | 342,000 | 348,000 | 338,500 | 344,000 | 754 |
| 2012/06/28 | 337,500 | 342,500 | 333,500 | 339,000 | 463 |
| 2012/06/27 | 333,000 | 339,000 | 332,500 | 337,500 | 491 |
| 2012/06/26 | 333,000 | 334,500 | 330,500 | 333,000 | 336 |
| 2012/06/25 | 335,000 | 335,000 | 326,500 | 330,000 | 393 |
| 2012/06/22 | 325,500 | 333,000 | 325,000 | 333,000 | 295 |
| 2012/06/21 | 330,000 | 332,000 | 327,500 | 327,500 | 246 |
| 2012/06/20 | 327,000 | 332,000 | 327,000 | 330,000 | 276 |
| 2012/06/19 | 327,000 | 327,000 | 321,000 | 325,000 | 381 |
| 2012/06/18 | 318,000 | 327,500 | 318,000 | 320,000 | 278 |
| 2012/06/15 | 314,000 | 314,500 | 310,500 | 311,000 | 138 |
| 2012/06/14 | 315,000 | 319,500 | 310,500 | 310,500 | 375 |
| 2012/06/13 | 313,500 | 313,500 | 310,000 | 313,000 | 126 |
| 2012/06/12 | 308,000 | 313,000 | 306,000 | 311,500 | 299 |
| 2012/06/11 | 312,000 | 316,500 | 310,500 | 310,500 | 179 |
| 2012/06/08 | 319,000 | 322,000 | 309,000 | 310,000 | 576 |
| 2012/06/07 | 303,500 | 313,000 | 303,500 | 312,000 | 320 |
| 2012/06/06 | 300,500 | 306,500 | 300,000 | 302,000 | 303 |
| 2012/06/05 | 298,100 | 304,000 | 297,900 | 300,500 | 374 |
| 2012/06/04 | 300,500 | 301,000 | 295,900 | 297,600 | 741 |
| 2012/06/01 | 318,500 | 319,000 | 309,000 | 310,500 | 297 |
| 2012/05/31 | 313,500 | 318,500 | 308,500 | 318,500 | 545 |
| 2012/05/30 | 312,000 | 314,500 | 302,000 | 314,000 | 616 |
| 2012/05/29 | 319,000 | 319,000 | 315,000 | 316,000 | 290 |
| 2012/05/28 | 314,000 | 319,000 | 309,500 | 319,000 | 219 |
| 2012/05/25 | 308,000 | 316,500 | 308,000 | 313,500 | 413 |
| 2012/05/24 | 308,500 | 311,000 | 306,500 | 310,500 | 135 |
| 2012/05/23 | 313,500 | 313,500 | 307,500 | 308,000 | 114 |
| 2012/05/22 | 314,000 | 316,000 | 310,000 | 310,000 | 282 |
| 2012/05/21 | 308,500 | 316,000 | 308,500 | 314,000 | 201 |
| 2012/05/18 | 307,000 | 314,000 | 306,000 | 312,500 | 385 |
| 2012/05/17 | 302,500 | 321,000 | 302,500 | 317,500 | 336 |
| 2012/05/16 | 306,000 | 308,500 | 302,500 | 302,500 | 391 |
| 2012/05/15 | 313,500 | 314,000 | 306,000 | 312,500 | 203 |
| 2012/05/14 | 308,000 | 316,000 | 308,000 | 313,500 | 255 |
| 2012/05/11 | 317,000 | 317,000 | 307,000 | 307,000 | 403 |
| 2012/05/10 | 313,000 | 319,500 | 313,000 | 316,000 | 303 |
| 2012/05/09 | 321,000 | 322,000 | 319,000 | 320,000 | 191 |
| 2012/05/08 | 325,000 | 328,500 | 321,000 | 322,000 | 295 |
| 2012/05/07 | 330,000 | 330,500 | 320,000 | 325,000 | 690 |
| 2012/05/02 | 328,500 | 336,000 | 328,500 | 336,000 | 462 |
| 2012/05/01 | 334,000 | 340,000 | 330,000 | 334,500 | 501 |
| 2012/04/27 | 329,000 | 334,000 | 324,500 | 334,000 | 478 |
| 2012/04/26 | 330,000 | 331,000 | 322,000 | 324,000 | 493 |
| 2012/04/25 | 322,000 | 329,500 | 321,000 | 327,000 | 313 |
| 2012/04/24 | 321,000 | 324,000 | 319,500 | 322,000 | 144 |
| 2012/04/23 | 325,000 | 327,500 | 320,000 | 324,000 | 376 |
| 2012/04/20 | 322,500 | 326,500 | 319,500 | 325,000 | 314 |
| 2012/04/19 | 323,500 | 327,500 | 317,500 | 318,000 | 234 |
| 2012/04/18 | 320,000 | 323,500 | 317,500 | 323,500 | 405 |
| 2012/04/17 | 321,500 | 323,000 | 315,500 | 316,000 | 319 |
| 2012/04/16 | 324,000 | 324,500 | 320,000 | 321,000 | 114 |
| 2012/04/13 | 319,500 | 325,500 | 319,500 | 325,500 | 343 |
| 2012/04/12 | 316,500 | 320,000 | 316,500 | 317,500 | 151 |
| 2012/04/11 | 315,500 | 321,500 | 315,500 | 319,500 | 284 |
| 2012/04/10 | 321,000 | 326,500 | 318,000 | 322,500 | 280 |
| 2012/04/09 | 324,500 | 324,500 | 320,000 | 321,000 | 194 |
| 2012/04/06 | 319,000 | 325,500 | 318,000 | 325,500 | 253 |
| 2012/04/05 | 320,000 | 326,000 | 320,000 | 321,500 | 604 |
| 2012/04/04 | 332,000 | 332,000 | 324,500 | 329,500 | 637 |
| 2012/04/03 | 339,500 | 340,000 | 327,500 | 332,500 | 775 |
| 2012/04/02 | 323,000 | 341,500 | 322,500 | 341,500 | 1,226 |
| 2012/03/30 | 323,000 | 330,000 | 322,000 | 330,000 | 773 |
| 2012/03/29 | 311,500 | 323,000 | 308,500 | 321,500 | 766 |
| 2012/03/28 | 310,000 | 315,000 | 308,500 | 311,500 | 347 |
| 2012/03/27 | 305,000 | 308,500 | 304,500 | 308,500 | 408 |
| 2012/03/26 | 301,500 | 305,000 | 299,100 | 305,000 | 173 |
| 2012/03/23 | 298,000 | 302,000 | 298,000 | 301,500 | 571 |
| 2012/03/22 | 303,000 | 304,000 | 299,200 | 299,300 | 543 |
| 2012/03/21 | 312,000 | 313,000 | 301,000 | 304,000 | 454 |
| 2012/03/19 | 306,500 | 316,500 | 306,500 | 313,000 | 676 |
| 2012/03/16 | 301,500 | 314,500 | 301,500 | 311,500 | 1,693 |
| 2012/03/15 | 294,700 | 297,800 | 292,300 | 297,000 | 670 |
| 2012/03/14 | 294,700 | 298,000 | 293,600 | 294,600 | 522 |
| 2012/03/13 | 294,900 | 298,800 | 293,000 | 294,600 | 475 |
| 2012/03/12 | 300,000 | 300,000 | 294,500 | 294,800 | 541 |
| 2012/03/09 | 295,000 | 297,800 | 291,000 | 297,800 | 1,025 |
| 2012/03/08 | 287,600 | 292,500 | 287,400 | 290,200 | 493 |
| 2012/03/07 | 273,200 | 288,000 | 273,200 | 288,000 | 484 |
| 2012/03/06 | 285,000 | 285,000 | 280,200 | 281,700 | 430 |
| 2012/03/05 | 283,800 | 287,400 | 283,800 | 285,000 | 238 |
| 2012/03/02 | 286,500 | 288,000 | 283,300 | 285,600 | 324 |
| 2012/03/01 | 290,400 | 292,200 | 283,100 | 284,100 | 374 |
| 2012/02/29 | 287,600 | 294,900 | 285,900 | 293,700 | 890 |
| 2012/02/28 | 287,000 | 292,000 | 285,900 | 287,700 | 714 |
| 2012/02/27 | 289,500 | 293,000 | 287,200 | 290,700 | 733 |
| 2012/02/24 | 273,500 | 293,500 | 273,500 | 285,200 | 1,130 |
| 2012/02/23 | 268,900 | 273,000 | 268,100 | 273,000 | 247 |
| 2012/02/22 | 269,000 | 269,600 | 267,300 | 267,300 | 281 |
| 2012/02/21 | 269,000 | 272,000 | 267,300 | 269,700 | 406 |
| 2012/02/20 | 270,000 | 274,400 | 270,000 | 273,500 | 623 |
| 2012/02/17 | 260,000 | 273,000 | 259,500 | 268,300 | 1,465 |
| 2012/02/16 | 257,200 | 258,600 | 256,000 | 258,600 | 344 |
| 2012/02/15 | 252,600 | 257,000 | 252,600 | 254,300 | 599 |
| 2012/02/14 | 252,100 | 253,700 | 251,900 | 252,600 | 219 |
| 2012/02/13 | 251,600 | 252,900 | 251,600 | 252,000 | 197 |
| 2012/02/10 | 250,800 | 251,400 | 250,200 | 251,200 | 312 |
| 2012/02/09 | 251,400 | 251,500 | 250,200 | 250,300 | 452 |
| 2012/02/08 | 251,500 | 252,900 | 250,200 | 251,300 | 319 |
| 2012/02/07 | 252,000 | 252,100 | 250,100 | 251,500 | 309 |
| 2012/02/06 | 254,000 | 254,000 | 251,100 | 252,000 | 370 |
| 2012/02/03 | 252,600 | 254,800 | 251,300 | 253,000 | 446 |
| 2012/02/02 | 251,000 | 253,100 | 251,000 | 252,500 | 349 |
| 2012/02/01 | 252,200 | 252,300 | 249,700 | 249,700 | 489 |
| 2012/01/31 | 252,800 | 253,000 | 251,600 | 252,200 | 637 |
| 2012/01/30 | 249,100 | 253,100 | 248,800 | 251,700 | 972 |
| 2012/01/27 | 247,700 | 251,000 | 247,200 | 249,000 | 1,494 |
| 2012/01/26 | 256,900 | 257,900 | 255,700 | 256,200 | 1,646 |
| 2012/01/25 | 257,900 | 258,800 | 256,600 | 257,500 | 1,024 |
| 2012/01/24 | 259,700 | 261,000 | 256,800 | 257,900 | 671 |
| 2012/01/23 | 260,000 | 260,800 | 258,000 | 259,600 | 808 |
| 2012/01/20 | 254,900 | 255,800 | 254,900 | 255,500 | 413 |
| 2012/01/19 | 254,400 | 255,000 | 254,400 | 254,800 | 305 |
| 2012/01/18 | 254,500 | 254,800 | 254,000 | 254,400 | 237 |
| 2012/01/17 | 254,400 | 255,000 | 254,100 | 254,500 | 489 |
| 2012/01/16 | 254,700 | 254,700 | 252,500 | 254,400 | 270 |
| 2012/01/13 | 255,100 | 255,400 | 254,600 | 255,000 | 528 |
| 2012/01/12 | 255,300 | 255,500 | 254,100 | 254,700 | 294 |
| 2012/01/11 | 255,000 | 256,200 | 254,400 | 255,400 | 437 |
| 2012/01/10 | 255,000 | 255,400 | 253,800 | 254,100 | 617 |
| 2012/01/06 | 251,700 | 255,000 | 251,600 | 255,000 | 655 |
| 2012/01/05 | 252,600 | 254,000 | 251,500 | 251,700 | 604 |
| 2012/01/04 | 252,000 | 253,000 | 251,800 | 252,500 | 456 |