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 |
|---|---|---|---|---|---|
| 2013/12/30 | 700,000 | 708,000 | 695,000 | 698,000 | 1,236 |
| 2013/12/27 | 701,000 | 701,000 | 690,000 | 690,000 | 658 |
| 2013/12/26 | 688,000 | 701,000 | 685,000 | 701,000 | 548 |
| 2013/12/25 | 688,000 | 688,000 | 674,000 | 680,000 | 569 |
| 2013/12/24 | 685,000 | 689,000 | 679,000 | 685,000 | 1,206 |
| 2013/12/20 | 669,000 | 682,000 | 665,000 | 682,000 | 1,020 |
| 2013/12/19 | 678,000 | 678,000 | 660,000 | 668,000 | 600 |
| 2013/12/18 | 665,000 | 678,000 | 664,000 | 673,000 | 620 |
| 2013/12/17 | 663,000 | 670,000 | 658,000 | 666,000 | 587 |
| 2013/12/16 | 664,000 | 665,000 | 657,000 | 665,000 | 466 |
| 2013/12/13 | 661,000 | 671,000 | 660,000 | 665,000 | 496 |
| 2013/12/12 | 664,000 | 667,000 | 662,000 | 662,000 | 306 |
| 2013/12/11 | 661,000 | 667,000 | 660,000 | 664,000 | 460 |
| 2013/12/10 | 669,000 | 669,000 | 658,000 | 665,000 | 532 |
| 2013/12/09 | 661,000 | 665,000 | 658,000 | 665,000 | 357 |
| 2013/12/06 | 657,000 | 667,000 | 656,000 | 658,000 | 433 |
| 2013/12/05 | 672,000 | 675,000 | 660,000 | 662,000 | 788 |
| 2013/12/04 | 685,000 | 686,000 | 670,000 | 678,000 | 844 |
| 2013/12/03 | 698,000 | 700,000 | 686,000 | 688,000 | 681 |
| 2013/12/02 | 691,000 | 700,000 | 690,000 | 700,000 | 580 |
| 2013/11/29 | 688,000 | 700,000 | 685,000 | 700,000 | 848 |
| 2013/11/28 | 688,000 | 689,000 | 680,000 | 683,000 | 487 |
| 2013/11/27 | 670,000 | 689,000 | 670,000 | 689,000 | 687 |
| 2013/11/26 | 660,000 | 676,000 | 660,000 | 667,000 | 440 |
| 2013/11/25 | 670,000 | 671,000 | 662,000 | 666,000 | 314 |
| 2013/11/22 | 666,000 | 675,000 | 656,000 | 670,000 | 488 |
| 2013/11/21 | 668,000 | 670,000 | 661,000 | 666,000 | 559 |
| 2013/11/20 | 672,000 | 675,000 | 663,000 | 672,000 | 342 |
| 2013/11/19 | 677,000 | 680,000 | 668,000 | 675,000 | 373 |
| 2013/11/18 | 678,000 | 683,000 | 672,000 | 681,000 | 577 |
| 2013/11/15 | 670,000 | 679,000 | 667,000 | 679,000 | 1,254 |
| 2013/11/14 | 664,000 | 670,000 | 659,000 | 667,000 | 409 |
| 2013/11/13 | 668,000 | 668,000 | 655,000 | 659,000 | 313 |
| 2013/11/12 | 652,000 | 667,000 | 652,000 | 667,000 | 385 |
| 2013/11/11 | 655,000 | 659,000 | 652,000 | 659,000 | 287 |
| 2013/11/08 | 649,000 | 657,000 | 645,000 | 654,000 | 463 |
| 2013/11/07 | 652,000 | 665,000 | 650,000 | 655,000 | 573 |
| 2013/11/06 | 661,000 | 672,000 | 658,000 | 658,000 | 503 |
| 2013/11/05 | 675,000 | 675,000 | 657,000 | 667,000 | 1,237 |
| 2013/11/01 | 684,000 | 686,000 | 667,000 | 676,000 | 873 |
| 2013/10/31 | 692,000 | 692,000 | 682,000 | 689,000 | 639 |
| 2013/10/30 | 687,000 | 697,000 | 682,000 | 696,000 | 692 |
| 2013/10/29 | 695,000 | 695,000 | 681,000 | 690,000 | 541 |
| 2013/10/28 | 694,000 | 695,000 | 688,000 | 695,000 | 329 |
| 2013/10/25 | 690,000 | 694,000 | 683,000 | 693,000 | 801 |
| 2013/10/24 | 685,000 | 694,000 | 683,000 | 690,000 | 555 |
| 2013/10/23 | 689,000 | 693,000 | 680,000 | 685,000 | 995 |
| 2013/10/22 | 685,000 | 689,000 | 677,000 | 685,000 | 753 |
| 2013/10/21 | 679,000 | 685,000 | 673,000 | 685,000 | 941 |
| 2013/10/18 | 669,000 | 679,000 | 664,000 | 679,000 | 542 |
| 2013/10/17 | 676,000 | 679,000 | 666,000 | 675,000 | 549 |
| 2013/10/16 | 669,000 | 679,000 | 662,000 | 676,000 | 706 |
| 2013/10/15 | 663,000 | 680,000 | 659,000 | 679,000 | 872 |
| 2013/10/11 | 663,000 | 669,000 | 660,000 | 669,000 | 896 |
| 2013/10/10 | 661,000 | 661,000 | 649,000 | 657,000 | 544 |
| 2013/10/09 | 633,000 | 669,000 | 625,000 | 663,000 | 718 |
| 2013/10/08 | 621,000 | 638,000 | 620,000 | 634,000 | 348 |
| 2013/10/07 | 625,000 | 636,000 | 619,000 | 629,000 | 718 |
| 2013/10/04 | 639,000 | 642,000 | 623,000 | 628,000 | 530 |
| 2013/10/03 | 640,000 | 650,000 | 631,000 | 642,000 | 580 |
| 2013/10/02 | 673,000 | 673,000 | 639,000 | 640,000 | 862 |
| 2013/10/01 | 679,000 | 679,000 | 662,000 | 673,000 | 1,200 |
| 2013/09/30 | 659,000 | 680,000 | 647,000 | 679,000 | 1,267 |
| 2013/09/27 | 642,000 | 663,000 | 642,000 | 656,000 | 979 |
| 2013/09/26 | 652,000 | 659,000 | 635,000 | 648,000 | 1,246 |
| 2013/09/25 | 648,000 | 658,000 | 633,000 | 658,000 | 1,204 |
| 2013/09/24 | 641,000 | 650,000 | 630,000 | 646,000 | 1,474 |
| 2013/09/20 | 647,000 | 655,000 | 634,000 | 655,000 | 2,030 |
| 2013/09/19 | 635,000 | 647,000 | 634,000 | 647,000 | 926 |
| 2013/09/18 | 618,000 | 631,000 | 618,000 | 630,000 | 646 |
| 2013/09/17 | 625,000 | 630,000 | 621,000 | 628,000 | 608 |
| 2013/09/13 | 617,000 | 621,000 | 608,000 | 618,000 | 587 |
| 2013/09/12 | 619,000 | 622,000 | 603,000 | 617,000 | 858 |
| 2013/09/11 | 605,000 | 627,000 | 605,000 | 619,000 | 1,072 |
| 2013/09/10 | 595,000 | 605,000 | 590,000 | 602,000 | 2,280 |
| 2013/09/09 | 578,000 | 597,000 | 578,000 | 594,000 | 1,786 |
| 2013/09/06 | 565,000 | 568,000 | 562,000 | 568,000 | 756 |
| 2013/09/05 | 564,000 | 572,000 | 559,000 | 572,000 | 2,350 |
| 2013/09/04 | 568,000 | 577,000 | 562,000 | 573,000 | 2,073 |
| 2013/09/03 | 558,000 | 581,000 | 554,000 | 575,000 | 1,419 |
| 2013/09/02 | 537,000 | 558,000 | 537,000 | 548,000 | 2,217 |
| 2013/08/30 | 545,000 | 554,000 | 540,000 | 548,000 | 846 |
| 2013/08/29 | 541,000 | 550,000 | 536,000 | 542,000 | 2,055 |
| 2013/08/28 | 545,000 | 549,000 | 536,000 | 540,000 | 1,225 |
| 2013/08/27 | 550,000 | 554,000 | 546,000 | 549,000 | 498 |
| 2013/08/26 | 562,000 | 562,000 | 552,000 | 555,000 | 341 |
| 2013/08/23 | 552,000 | 555,000 | 543,000 | 555,000 | 352 |
| 2013/08/22 | 547,000 | 547,000 | 541,000 | 546,000 | 682 |
| 2013/08/21 | 547,000 | 558,000 | 547,000 | 557,000 | 272 |
| 2013/08/20 | 559,000 | 569,000 | 550,000 | 551,000 | 330 |
| 2013/08/19 | 571,000 | 571,000 | 559,000 | 561,000 | 213 |
| 2013/08/16 | 564,000 | 570,000 | 560,000 | 561,000 | 244 |
| 2013/08/15 | 556,000 | 580,000 | 555,000 | 574,000 | 473 |
| 2013/08/14 | 564,000 | 566,000 | 554,000 | 563,000 | 439 |
| 2013/08/13 | 564,000 | 565,000 | 555,000 | 563,000 | 226 |
| 2013/08/12 | 541,000 | 564,000 | 541,000 | 554,000 | 281 |
| 2013/08/09 | 547,000 | 552,000 | 541,000 | 548,000 | 357 |
| 2013/08/08 | 547,000 | 561,000 | 544,000 | 545,000 | 228 |
| 2013/08/07 | 547,000 | 556,000 | 544,000 | 546,000 | 406 |
| 2013/08/06 | 561,000 | 566,000 | 554,000 | 557,000 | 317 |
| 2013/08/05 | 560,000 | 566,000 | 556,000 | 561,000 | 493 |
| 2013/08/02 | 584,000 | 584,000 | 564,000 | 568,000 | 353 |
| 2013/08/01 | 545,000 | 582,000 | 545,000 | 571,000 | 401 |
| 2013/07/31 | 551,000 | 563,000 | 544,000 | 548,000 | 514 |
| 2013/07/30 | 563,000 | 574,000 | 555,000 | 556,000 | 795 |
| 2013/07/29 | 590,000 | 591,000 | 570,000 | 574,000 | 346 |
| 2013/07/26 | 595,000 | 598,000 | 591,000 | 596,000 | 196 |
| 2013/07/25 | 603,000 | 603,000 | 595,000 | 596,000 | 270 |
| 2013/07/24 | 606,000 | 607,000 | 596,000 | 596,000 | 427 |
| 2013/07/23 | 606,000 | 616,000 | 605,000 | 605,000 | 306 |
| 2013/07/22 | 608,000 | 613,000 | 600,000 | 606,000 | 609 |
| 2013/07/19 | 627,000 | 627,000 | 613,000 | 614,000 | 416 |
| 2013/07/18 | 630,000 | 637,000 | 625,000 | 630,000 | 704 |
| 2013/07/17 | 634,000 | 642,000 | 630,000 | 631,000 | 301 |
| 2013/07/16 | 640,000 | 640,000 | 626,000 | 634,000 | 526 |
| 2013/07/12 | 616,000 | 638,000 | 607,000 | 634,000 | 778 |
| 2013/07/11 | 601,000 | 610,000 | 596,000 | 610,000 | 302 |
| 2013/07/10 | 592,000 | 602,000 | 592,000 | 602,000 | 401 |
| 2013/07/09 | 602,000 | 602,000 | 595,000 | 597,000 | 314 |
| 2013/07/08 | 610,000 | 610,000 | 591,000 | 592,000 | 532 |
| 2013/07/05 | 609,000 | 609,000 | 601,000 | 602,000 | 571 |
| 2013/07/04 | 616,000 | 620,000 | 603,000 | 604,000 | 765 |
| 2013/07/03 | 616,000 | 619,000 | 606,000 | 619,000 | 586 |
| 2013/07/02 | 622,000 | 622,000 | 610,000 | 622,000 | 531 |
| 2013/07/01 | 620,000 | 622,000 | 606,000 | 614,000 | 357 |
| 2013/06/28 | 580,000 | 617,000 | 578,000 | 617,000 | 871 |
| 2013/06/27 | 554,000 | 576,000 | 551,000 | 574,000 | 886 |
| 2013/06/26 | 541,000 | 552,000 | 532,000 | 552,000 | 467 |
| 2013/06/25 | 535,000 | 543,000 | 524,000 | 540,000 | 476 |
| 2013/06/24 | 549,000 | 549,000 | 532,000 | 532,000 | 261 |
| 2013/06/21 | 522,000 | 547,000 | 522,000 | 538,000 | 598 |
| 2013/06/20 | 538,000 | 540,000 | 523,000 | 531,000 | 679 |
| 2013/06/19 | 550,000 | 554,000 | 541,000 | 541,000 | 540 |
| 2013/06/18 | 561,000 | 562,000 | 545,000 | 550,000 | 1,065 |
| 2013/06/17 | 573,000 | 583,000 | 557,000 | 567,000 | 307 |
| 2013/06/14 | 530,000 | 579,000 | 530,000 | 569,000 | 1,254 |
| 2013/06/13 | 546,000 | 554,000 | 538,000 | 538,000 | 791 |
| 2013/06/12 | 558,000 | 564,000 | 546,000 | 562,000 | 1,098 |
| 2013/06/11 | 555,000 | 574,000 | 552,000 | 573,000 | 999 |
| 2013/06/10 | 569,000 | 573,000 | 552,000 | 564,000 | 1,100 |
| 2013/06/07 | 545,000 | 573,000 | 545,000 | 559,000 | 686 |
| 2013/06/06 | 551,000 | 568,000 | 543,000 | 558,000 | 1,222 |
| 2013/06/05 | 577,000 | 583,000 | 550,000 | 573,000 | 1,301 |
| 2013/06/04 | 590,000 | 591,000 | 563,000 | 587,000 | 2,068 |
| 2013/06/03 | 581,000 | 612,000 | 572,000 | 600,000 | 979 |
| 2013/05/31 | 591,000 | 603,000 | 568,000 | 601,000 | 856 |
| 2013/05/30 | 567,000 | 590,000 | 564,000 | 581,000 | 799 |
| 2013/05/29 | 593,000 | 609,000 | 578,000 | 590,000 | 698 |
| 2013/05/28 | 598,000 | 598,000 | 571,000 | 593,000 | 662 |
| 2013/05/27 | 558,000 | 595,000 | 555,000 | 589,000 | 696 |
| 2013/05/24 | 574,000 | 598,000 | 541,000 | 568,000 | 1,222 |
| 2013/05/23 | 609,000 | 610,000 | 558,000 | 574,000 | 1,170 |
| 2013/05/22 | 627,000 | 636,000 | 607,000 | 618,000 | 884 |
| 2013/05/21 | 649,000 | 650,000 | 615,000 | 627,000 | 773 |
| 2013/05/20 | 606,000 | 665,000 | 605,000 | 644,000 | 2,020 |
| 2013/05/17 | 570,000 | 600,000 | 562,000 | 600,000 | 1,309 |
| 2013/05/16 | 560,000 | 590,000 | 539,000 | 561,000 | 1,837 |
| 2013/05/15 | 549,000 | 575,000 | 538,000 | 555,000 | 2,079 |
| 2013/05/14 | 572,000 | 590,000 | 543,000 | 550,000 | 2,338 |
| 2013/05/13 | 612,000 | 613,000 | 573,000 | 592,000 | 1,788 |
| 2013/05/10 | 635,000 | 646,000 | 600,000 | 622,000 | 1,570 |
| 2013/05/09 | 657,000 | 660,000 | 630,000 | 637,000 | 808 |
| 2013/05/08 | 654,000 | 669,000 | 654,000 | 666,000 | 695 |
| 2013/05/07 | 670,000 | 676,000 | 660,000 | 660,000 | 618 |
| 2013/05/02 | 669,000 | 673,000 | 661,000 | 663,000 | 448 |
| 2013/05/01 | 677,000 | 684,000 | 669,000 | 673,000 | 479 |
| 2013/04/30 | 654,000 | 680,000 | 652,000 | 677,000 | 688 |
| 2013/04/26 | 678,000 | 678,000 | 661,000 | 661,000 | 721 |
| 2013/04/25 | 669,000 | 679,000 | 663,000 | 675,000 | 609 |
| 2013/04/24 | 681,000 | 688,000 | 667,000 | 670,000 | 827 |
| 2013/04/23 | 685,000 | 690,000 | 673,000 | 678,000 | 807 |
| 2013/04/22 | 700,000 | 704,000 | 688,000 | 690,000 | 692 |
| 2013/04/19 | 678,000 | 700,000 | 675,000 | 697,000 | 822 |
| 2013/04/18 | 654,000 | 679,000 | 651,000 | 673,000 | 803 |
| 2013/04/17 | 665,000 | 675,000 | 656,000 | 659,000 | 805 |
| 2013/04/16 | 680,000 | 684,000 | 662,000 | 664,000 | 898 |
| 2013/04/15 | 700,000 | 700,000 | 688,000 | 690,000 | 626 |
| 2013/04/12 | 689,000 | 702,000 | 685,000 | 700,000 | 911 |
| 2013/04/11 | 693,000 | 700,000 | 671,000 | 699,000 | 1,254 |
| 2013/04/10 | 691,000 | 704,000 | 686,000 | 699,000 | 1,290 |
| 2013/04/09 | 711,000 | 714,000 | 696,000 | 698,000 | 1,222 |
| 2013/04/08 | 717,000 | 717,000 | 696,000 | 711,000 | 1,339 |
| 2013/04/05 | 733,000 | 733,000 | 686,000 | 696,000 | 2,084 |
| 2013/04/04 | 607,000 | 669,000 | 604,000 | 657,000 | 1,494 |
| 2013/04/03 | 628,000 | 649,000 | 610,000 | 620,000 | 1,029 |
| 2013/04/02 | 599,000 | 655,000 | 594,000 | 627,000 | 1,764 |
| 2013/04/01 | 703,000 | 710,000 | 644,000 | 644,000 | 1,648 |
| 2013/03/29 | 672,000 | 705,000 | 640,000 | 701,000 | 1,630 |
| 2013/03/28 | 730,000 | 734,000 | 680,000 | 697,000 | 1,715 |
| 2013/03/27 | 685,000 | 728,000 | 685,000 | 720,000 | 1,194 |
| 2013/03/26 | 678,000 | 683,000 | 662,000 | 681,000 | 1,234 |
| 2013/03/25 | 648,000 | 682,000 | 646,000 | 678,000 | 1,632 |
| 2013/03/22 | 636,000 | 647,000 | 629,000 | 641,000 | 1,199 |
| 2013/03/21 | 623,000 | 636,000 | 619,000 | 636,000 | 888 |
| 2013/03/19 | 633,000 | 637,000 | 611,000 | 624,000 | 1,416 |
| 2013/03/18 | 638,000 | 638,000 | 619,000 | 626,000 | 1,139 |
| 2013/03/15 | 620,000 | 640,000 | 612,000 | 633,000 | 1,564 |
| 2013/03/14 | 587,000 | 614,000 | 587,000 | 610,000 | 1,062 |
| 2013/03/13 | 583,000 | 594,000 | 577,000 | 591,000 | 779 |
| 2013/03/12 | 559,000 | 591,000 | 556,000 | 586,000 | 1,376 |
| 2013/03/11 | 539,000 | 561,000 | 539,000 | 559,000 | 1,302 |
| 2013/03/08 | 550,000 | 560,000 | 538,000 | 540,000 | 1,364 |
| 2013/03/07 | 568,000 | 569,000 | 553,000 | 556,000 | 1,147 |
| 2013/03/06 | 537,000 | 566,000 | 537,000 | 560,000 | 2,580 |
| 2013/03/05 | 552,000 | 553,000 | 538,000 | 539,000 | 3,711 |
| 2013/03/04 | 557,000 | 566,000 | 542,000 | 544,000 | 2,678 |
| 2013/03/01 | 532,000 | 560,000 | 528,000 | 541,000 | 2,381 |
| 2013/02/28 | 525,000 | 531,000 | 520,000 | 530,000 | 2,265 |
| 2013/02/27 | 510,000 | 540,000 | 510,000 | 530,000 | 1,136 |
| 2013/02/26 | 500,000 | 512,000 | 500,000 | 506,000 | 1,757 |
| 2013/02/25 | 497,000 | 505,000 | 495,500 | 504,000 | 1,239 |
| 2013/02/22 | 489,000 | 497,000 | 485,500 | 497,000 | 787 |
| 2013/02/21 | 491,500 | 491,500 | 486,500 | 491,000 | 580 |
| 2013/02/20 | 478,000 | 492,000 | 478,000 | 492,000 | 1,014 |
| 2013/02/19 | 476,000 | 480,000 | 469,000 | 480,000 | 1,087 |
| 2013/02/18 | 464,000 | 476,000 | 461,500 | 476,000 | 1,484 |
| 2013/02/15 | 449,000 | 455,000 | 447,500 | 450,000 | 537 |
| 2013/02/14 | 459,500 | 459,500 | 450,000 | 450,000 | 632 |
| 2013/02/13 | 452,000 | 460,000 | 452,000 | 460,000 | 474 |
| 2013/02/12 | 466,000 | 467,500 | 456,500 | 457,500 | 663 |
| 2013/02/08 | 468,500 | 469,000 | 462,000 | 464,500 | 664 |
| 2013/02/07 | 469,000 | 472,500 | 467,000 | 469,000 | 903 |
| 2013/02/06 | 465,000 | 477,000 | 465,000 | 474,000 | 578 |
| 2013/02/05 | 470,500 | 472,500 | 457,500 | 462,000 | 847 |
| 2013/02/04 | 476,000 | 479,500 | 473,500 | 476,500 | 404 |
| 2013/02/01 | 486,500 | 491,000 | 474,000 | 479,500 | 1,105 |
| 2013/01/31 | 481,000 | 485,000 | 479,000 | 485,000 | 715 |
| 2013/01/30 | 482,000 | 483,500 | 476,000 | 478,000 | 925 |
| 2013/01/29 | 475,000 | 483,000 | 473,500 | 478,500 | 1,048 |
| 2013/01/28 | 486,000 | 486,000 | 479,000 | 483,500 | 871 |
| 2013/01/25 | 485,000 | 488,000 | 472,500 | 481,000 | 1,032 |
| 2013/01/24 | 472,000 | 481,000 | 470,000 | 481,000 | 352 |
| 2013/01/23 | 476,000 | 477,500 | 468,500 | 472,000 | 432 |
| 2013/01/22 | 478,000 | 481,500 | 471,000 | 476,000 | 490 |
| 2013/01/21 | 480,000 | 483,000 | 474,000 | 477,500 | 441 |
| 2013/01/18 | 470,000 | 478,000 | 467,000 | 478,000 | 819 |
| 2013/01/17 | 468,500 | 470,000 | 462,500 | 463,000 | 530 |
| 2013/01/16 | 469,500 | 470,000 | 462,000 | 468,500 | 543 |
| 2013/01/15 | 471,000 | 477,000 | 464,000 | 469,500 | 891 |
| 2013/01/11 | 460,000 | 469,500 | 460,000 | 468,000 | 517 |
| 2013/01/10 | 461,500 | 461,500 | 458,500 | 460,000 | 466 |
| 2013/01/09 | 459,500 | 460,000 | 457,000 | 459,000 | 377 |
| 2013/01/08 | 462,500 | 465,000 | 457,000 | 457,000 | 505 |
| 2013/01/07 | 471,000 | 475,000 | 466,500 | 468,500 | 406 |
| 2013/01/04 | 479,000 | 479,000 | 468,500 | 470,000 | 1,074 |