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 |
|---|---|---|---|---|---|
| 2014/12/30 | 172,000 | 174,000 | 170,700 | 172,400 | 3,792 |
| 2014/12/29 | 170,800 | 171,800 | 168,500 | 170,600 | 4,051 |
| 2014/12/26 | 167,400 | 171,900 | 166,600 | 171,800 | 2,987 |
| 2014/12/25 | 164,600 | 167,000 | 164,600 | 166,300 | 2,100 |
| 2014/12/24 | 164,500 | 165,500 | 163,600 | 165,400 | 3,598 |
| 2014/12/22 | 163,900 | 166,300 | 162,900 | 164,000 | 5,289 |
| 2014/12/19 | 162,800 | 165,700 | 162,200 | 162,200 | 6,084 |
| 2014/12/18 | 164,700 | 165,800 | 161,300 | 162,000 | 3,682 |
| 2014/12/17 | 163,100 | 166,000 | 163,000 | 164,100 | 3,611 |
| 2014/12/16 | 166,000 | 166,300 | 163,500 | 164,800 | 3,067 |
| 2014/12/15 | 166,700 | 167,900 | 164,300 | 166,800 | 3,100 |
| 2014/12/12 | 167,300 | 168,700 | 165,500 | 166,400 | 4,538 |
| 2014/12/11 | 162,600 | 167,000 | 162,600 | 167,000 | 3,294 |
| 2014/12/10 | 164,100 | 167,200 | 162,000 | 166,200 | 4,537 |
| 2014/12/09 | 166,100 | 167,800 | 164,500 | 166,400 | 3,118 |
| 2014/12/08 | 167,200 | 168,700 | 165,000 | 165,400 | 2,627 |
| 2014/12/05 | 168,000 | 170,400 | 166,300 | 166,500 | 4,770 |
| 2014/12/04 | 170,300 | 172,100 | 166,300 | 166,300 | 5,005 |
| 2014/12/03 | 170,300 | 173,000 | 168,500 | 169,800 | 5,006 |
| 2014/12/02 | 171,500 | 175,200 | 170,600 | 171,100 | 6,846 |
| 2014/12/01 | 168,500 | 171,600 | 167,900 | 168,800 | 5,525 |
| 2014/11/28 | 165,600 | 167,000 | 164,700 | 166,100 | 4,739 |
| 2014/11/27 | 165,100 | 167,000 | 162,700 | 163,300 | 2,733 |
| 2014/11/26 | 163,500 | 165,600 | 163,200 | 163,400 | 4,078 |
| 2014/11/25 | 165,000 | 166,400 | 163,200 | 164,000 | 2,949 |
| 2014/11/21 | 162,700 | 164,800 | 161,500 | 162,600 | 5,246 |
| 2014/11/20 | 163,800 | 166,000 | 163,400 | 163,500 | 4,011 |
| 2014/11/19 | 161,900 | 163,700 | 161,200 | 163,700 | 7,702 |
| 2014/11/18 | 161,900 | 164,000 | 159,300 | 160,600 | 4,406 |
| 2014/11/17 | 161,100 | 162,500 | 159,800 | 161,800 | 4,187 |
| 2014/11/14 | 159,300 | 161,000 | 158,500 | 161,000 | 2,828 |
| 2014/11/13 | 158,600 | 159,800 | 157,700 | 159,100 | 1,996 |
| 2014/11/12 | 158,300 | 160,000 | 156,700 | 159,900 | 5,156 |
| 2014/11/11 | 155,100 | 159,000 | 155,100 | 157,200 | 2,694 |
| 2014/11/10 | 153,000 | 156,300 | 152,800 | 155,100 | 3,673 |
| 2014/11/07 | 156,500 | 156,900 | 145,800 | 151,800 | 7,700 |
| 2014/11/06 | 160,000 | 160,000 | 154,100 | 154,100 | 7,069 |
| 2014/11/05 | 160,700 | 164,100 | 157,600 | 160,100 | 7,499 |
| 2014/11/04 | 176,100 | 176,100 | 161,400 | 165,000 | 8,701 |
| 2014/10/31 | 150,600 | 157,000 | 150,600 | 156,100 | 5,546 |
| 2014/10/30 | 149,500 | 151,600 | 149,000 | 151,600 | 1,747 |
| 2014/10/29 | 150,700 | 151,800 | 149,500 | 149,900 | 1,721 |
| 2014/10/28 | 149,400 | 150,400 | 148,900 | 149,400 | 1,867 |
| 2014/10/27 | 147,500 | 149,300 | 147,500 | 149,000 | 1,378 |
| 2014/10/24 | 149,800 | 150,000 | 147,000 | 147,000 | 3,836 |
| 2014/10/23 | 148,100 | 149,900 | 147,100 | 149,800 | 1,639 |
| 2014/10/22 | 151,000 | 151,800 | 147,700 | 148,000 | 4,807 |
| 2014/10/21 | 150,600 | 151,000 | 147,900 | 148,000 | 2,920 |
| 2014/10/20 | 146,500 | 150,600 | 146,500 | 150,500 | 1,971 |
| 2014/10/17 | 147,500 | 148,300 | 144,600 | 146,200 | 1,752 |
| 2014/10/16 | 148,000 | 150,900 | 146,300 | 146,900 | 3,189 |
| 2014/10/15 | 150,400 | 151,000 | 148,800 | 148,900 | 2,028 |
| 2014/10/14 | 150,400 | 151,700 | 147,500 | 150,300 | 3,587 |
| 2014/10/10 | 147,000 | 152,000 | 147,000 | 151,800 | 2,903 |
| 2014/10/09 | 149,500 | 152,000 | 149,500 | 149,800 | 1,531 |
| 2014/10/08 | 149,200 | 151,800 | 148,800 | 150,900 | 3,677 |
| 2014/10/07 | 153,600 | 153,600 | 151,400 | 151,500 | 1,930 |
| 2014/10/06 | 151,100 | 153,700 | 151,100 | 153,300 | 2,490 |
| 2014/10/03 | 148,600 | 151,200 | 148,100 | 150,500 | 3,554 |
| 2014/10/02 | 151,600 | 151,700 | 148,400 | 148,500 | 1,900 |
| 2014/10/01 | 153,000 | 153,500 | 151,400 | 152,300 | 1,536 |
| 2014/09/30 | 151,200 | 153,800 | 151,200 | 152,400 | 4,839 |
| 2014/09/29 | 151,500 | 153,500 | 150,600 | 152,900 | 2,616 |
| 2014/09/26 | 151,400 | 151,400 | 149,800 | 150,900 | 2,211 |
| 2014/09/25 | 148,800 | 151,800 | 148,800 | 151,400 | 3,807 |
| 2014/09/24 | 147,900 | 148,700 | 147,300 | 147,600 | 2,125 |
| 2014/09/22 | 147,200 | 148,900 | 146,900 | 147,900 | 3,247 |
| 2014/09/19 | 146,600 | 147,300 | 145,300 | 146,000 | 6,203 |
| 2014/09/18 | 147,100 | 147,600 | 146,300 | 146,600 | 2,971 |
| 2014/09/17 | 146,700 | 147,200 | 145,600 | 146,400 | 3,273 |
| 2014/09/16 | 148,300 | 148,300 | 145,800 | 145,800 | 2,921 |
| 2014/09/12 | 147,300 | 147,900 | 146,500 | 146,600 | 2,052 |
| 2014/09/11 | 149,100 | 149,100 | 146,400 | 146,900 | 4,198 |
| 2014/09/10 | 145,300 | 148,600 | 145,300 | 148,500 | 3,470 |
| 2014/09/09 | 147,000 | 147,000 | 145,100 | 145,300 | 2,215 |
| 2014/09/08 | 148,200 | 149,000 | 145,500 | 145,700 | 8,140 |
| 2014/09/05 | 150,800 | 151,800 | 147,400 | 148,600 | 4,800 |
| 2014/09/04 | 150,900 | 152,000 | 150,300 | 150,500 | 4,361 |
| 2014/09/03 | 150,500 | 151,400 | 150,400 | 150,900 | 4,582 |
| 2014/09/02 | 150,800 | 150,900 | 150,000 | 150,700 | 2,771 |
| 2014/09/01 | 150,800 | 151,000 | 150,100 | 150,200 | 2,441 |
| 2014/08/29 | 150,100 | 150,800 | 149,400 | 150,700 | 4,534 |
| 2014/08/28 | 150,600 | 151,800 | 150,300 | 150,800 | 3,380 |
| 2014/08/27 | 150,800 | 152,000 | 150,600 | 151,200 | 3,447 |
| 2014/08/26 | 150,500 | 151,200 | 150,200 | 150,700 | 2,716 |
| 2014/08/25 | 152,300 | 152,400 | 150,800 | 151,000 | 3,010 |
| 2014/08/22 | 153,500 | 154,100 | 152,400 | 152,400 | 2,151 |
| 2014/08/21 | 152,500 | 154,200 | 152,200 | 154,100 | 4,753 |
| 2014/08/20 | 153,300 | 154,100 | 152,300 | 152,500 | 2,524 |
| 2014/08/19 | 155,000 | 155,000 | 153,700 | 153,800 | 2,136 |
| 2014/08/18 | 154,900 | 155,700 | 153,800 | 153,900 | 2,907 |
| 2014/08/15 | 153,500 | 154,000 | 153,400 | 153,900 | 3,525 |
| 2014/08/14 | 154,000 | 155,000 | 154,000 | 154,100 | 5,279 |
| 2014/08/13 | 154,700 | 155,600 | 152,700 | 153,000 | 5,488 |
| 2014/08/12 | 157,400 | 157,400 | 155,200 | 155,400 | 4,746 |
| 2014/08/11 | 155,000 | 157,200 | 154,800 | 157,100 | 7,762 |
| 2014/08/08 | 153,300 | 155,000 | 152,800 | 153,800 | 6,746 |
| 2014/08/07 | 154,900 | 154,900 | 151,200 | 152,700 | 5,701 |
| 2014/08/06 | 153,500 | 154,900 | 153,200 | 154,900 | 8,263 |
| 2014/08/05 | 151,700 | 153,300 | 151,600 | 153,100 | 7,738 |
| 2014/08/04 | 151,100 | 152,600 | 151,000 | 152,300 | 22,614 |
| 2014/08/01 | 149,700 | 150,900 | 149,300 | 150,900 | 12,282 |
| 2014/07/31 | 151,500 | 151,600 | 150,400 | 151,100 | 7,104 |
| 2014/07/30 | 151,000 | 152,000 | 150,100 | 152,000 | 6,442 |
| 2014/07/29 | 153,100 | 153,700 | 151,800 | 152,000 | 6,069 |
| 2014/07/28 | 155,400 | 156,500 | 154,400 | 154,400 | 5,912 |
| 2014/07/25 | 154,000 | 155,400 | 153,400 | 155,000 | 6,609 |
| 2014/07/24 | 151,900 | 154,100 | 151,100 | 154,100 | 16,810 |
| 2014/07/23 | 150,500 | 152,800 | 150,400 | 151,900 | 9,466 |
| 2014/07/22 | 151,500 | 151,900 | 150,100 | 151,100 | 5,158 |
| 2014/07/18 | 149,200 | 150,600 | 149,000 | 150,100 | 3,313 |
| 2014/07/17 | 149,600 | 150,000 | 149,400 | 150,000 | 2,705 |
| 2014/07/16 | 149,800 | 149,900 | 148,400 | 149,900 | 3,906 |
| 2014/07/15 | 149,500 | 150,000 | 149,100 | 150,000 | 1,971 |
| 2014/07/14 | 149,200 | 149,800 | 148,000 | 149,800 | 2,474 |
| 2014/07/11 | 149,000 | 149,900 | 147,800 | 149,600 | 3,044 |
| 2014/07/10 | 147,700 | 150,700 | 145,300 | 150,300 | 4,953 |
| 2014/07/09 | 148,800 | 150,100 | 148,600 | 150,100 | 2,519 |
| 2014/07/08 | 150,000 | 150,300 | 148,900 | 149,400 | 2,422 |
| 2014/07/07 | 149,700 | 150,700 | 148,700 | 150,400 | 2,240 |
| 2014/07/04 | 152,000 | 152,200 | 150,400 | 150,700 | 3,565 |
| 2014/07/03 | 149,300 | 151,600 | 149,300 | 150,900 | 6,279 |
| 2014/07/02 | 148,200 | 149,400 | 147,600 | 148,000 | 4,013 |
| 2014/07/01 | 147,200 | 149,400 | 145,500 | 147,500 | 5,400 |
| 2014/06/30 | 147,000 | 147,900 | 144,800 | 146,800 | 3,348 |
| 2014/06/27 | 146,000 | 147,800 | 145,300 | 146,900 | 3,661 |
| 2014/06/26 | 145,100 | 146,900 | 145,100 | 145,400 | 2,206 |
| 2014/06/25 | 144,200 | 145,800 | 143,600 | 145,600 | 2,993 |
| 2014/06/24 | 142,600 | 144,400 | 141,900 | 143,800 | 4,639 |
| 2014/06/23 | 143,800 | 143,800 | 140,700 | 141,300 | 4,741 |
| 2014/06/20 | 139,600 | 144,000 | 139,300 | 144,000 | 6,686 |
| 2014/06/19 | 138,800 | 139,500 | 138,500 | 139,200 | 2,367 |
| 2014/06/18 | 138,000 | 139,500 | 137,800 | 139,000 | 3,300 |
| 2014/06/17 | 136,800 | 138,400 | 136,300 | 137,800 | 2,074 |
| 2014/06/16 | 137,800 | 138,900 | 136,700 | 136,900 | 1,746 |
| 2014/06/13 | 137,500 | 138,500 | 137,000 | 137,900 | 3,837 |
| 2014/06/12 | 137,300 | 137,900 | 136,300 | 137,600 | 4,179 |
| 2014/06/11 | 136,300 | 137,500 | 136,000 | 137,500 | 2,970 |
| 2014/06/10 | 136,200 | 137,000 | 135,500 | 136,000 | 2,553 |
| 2014/06/09 | 135,600 | 136,500 | 135,600 | 135,600 | 2,382 |
| 2014/06/06 | 135,700 | 136,800 | 135,200 | 135,900 | 1,665 |
| 2014/06/05 | 136,100 | 136,800 | 134,500 | 135,500 | 2,806 |
| 2014/06/04 | 137,100 | 138,000 | 136,000 | 136,100 | 2,069 |
| 2014/06/03 | 137,000 | 138,600 | 137,000 | 137,200 | 1,907 |
| 2014/06/02 | 136,400 | 138,000 | 136,400 | 136,900 | 1,968 |
| 2014/05/30 | 136,800 | 137,700 | 136,400 | 137,700 | 2,262 |
| 2014/05/29 | 136,500 | 137,000 | 135,800 | 136,300 | 2,147 |
| 2014/05/28 | 139,900 | 139,900 | 136,300 | 136,400 | 4,079 |
| 2014/05/27 | 136,500 | 139,200 | 136,200 | 138,300 | 3,101 |
| 2014/05/26 | 137,500 | 137,700 | 136,000 | 136,000 | 1,208 |
| 2014/05/23 | 136,100 | 137,800 | 135,800 | 136,600 | 1,282 |
| 2014/05/22 | 136,300 | 137,000 | 135,800 | 136,300 | 1,195 |
| 2014/05/21 | 136,200 | 136,500 | 134,300 | 135,500 | 1,145 |
| 2014/05/20 | 136,600 | 137,200 | 135,300 | 136,300 | 1,175 |
| 2014/05/19 | 136,400 | 137,100 | 135,500 | 135,800 | 1,145 |
| 2014/05/16 | 136,600 | 137,500 | 134,000 | 137,500 | 1,687 |
| 2014/05/15 | 137,000 | 137,000 | 135,000 | 135,100 | 1,845 |
| 2014/05/14 | 137,000 | 138,200 | 136,500 | 136,700 | 2,807 |
| 2014/05/13 | 136,400 | 137,500 | 135,800 | 136,300 | 1,655 |
| 2014/05/12 | 136,400 | 136,800 | 135,000 | 136,200 | 1,341 |
| 2014/05/09 | 135,900 | 136,800 | 134,100 | 135,900 | 2,203 |
| 2014/05/08 | 135,600 | 136,000 | 133,800 | 134,800 | 2,107 |
| 2014/05/07 | 135,500 | 137,400 | 135,400 | 135,400 | 2,325 |
| 2014/05/02 | 136,300 | 137,300 | 134,100 | 136,200 | 3,297 |
| 2014/05/01 | 136,500 | 138,400 | 136,500 | 137,600 | 2,008 |
| 2014/04/30 | 136,000 | 137,400 | 135,500 | 136,400 | 1,628 |
| 2014/04/28 | 135,100 | 136,400 | 134,600 | 136,100 | 2,129 |
| 2014/04/25 | 135,300 | 136,600 | 134,900 | 136,400 | 2,075 |
| 2014/04/24 | 135,400 | 136,100 | 134,800 | 135,900 | 1,744 |
| 2014/04/23 | 137,300 | 137,300 | 135,000 | 135,200 | 1,840 |
| 2014/04/22 | 138,300 | 138,500 | 135,500 | 138,000 | 2,321 |
| 2014/04/21 | 138,100 | 138,900 | 136,400 | 137,200 | 1,963 |
| 2014/04/18 | 134,800 | 139,400 | 134,800 | 138,800 | 2,424 |
| 2014/04/17 | 134,700 | 136,600 | 134,700 | 135,700 | 3,109 |
| 2014/04/16 | 132,800 | 134,600 | 131,200 | 133,700 | 2,430 |
| 2014/04/15 | 132,000 | 134,800 | 132,000 | 133,100 | 2,565 |
| 2014/04/14 | 132,700 | 134,900 | 132,500 | 134,000 | 3,100 |
| 2014/04/11 | 133,000 | 134,900 | 132,000 | 133,000 | 3,592 |
| 2014/04/10 | 134,500 | 136,800 | 133,800 | 134,100 | 2,173 |
| 2014/04/09 | 134,900 | 136,300 | 133,800 | 134,400 | 2,000 |
| 2014/04/08 | 135,400 | 136,800 | 133,100 | 136,300 | 4,039 |
| 2014/04/07 | 137,200 | 138,900 | 135,600 | 137,000 | 1,684 |
| 2014/04/04 | 138,200 | 139,400 | 136,000 | 136,400 | 1,878 |
| 2014/04/03 | 140,000 | 140,200 | 139,000 | 139,400 | 2,319 |
| 2014/04/02 | 137,000 | 139,900 | 136,800 | 139,900 | 2,685 |
| 2014/04/01 | 138,000 | 138,900 | 137,100 | 138,200 | 3,125 |
| 2014/03/31 | 137,200 | 137,400 | 134,300 | 136,400 | 3,088 |
| 2014/03/28 | 137,800 | 139,700 | 133,200 | 134,700 | 4,352 |
| 2014/03/27 | 135,000 | 139,900 | 133,700 | 138,100 | 4,373 |
| 2014/03/26 | 133,000 | 136,900 | 132,800 | 134,800 | 2,474 |
| 2014/03/25 | 134,500 | 137,000 | 133,300 | 134,900 | 3,627 |
| 2014/03/24 | 132,000 | 136,900 | 130,500 | 134,800 | 2,991 |
| 2014/03/20 | 133,000 | 134,400 | 130,900 | 132,900 | 3,125 |
| 2014/03/19 | 134,100 | 136,100 | 132,500 | 133,100 | 2,104 |
| 2014/03/18 | 133,500 | 135,500 | 133,400 | 134,200 | 2,270 |
| 2014/03/17 | 134,800 | 135,100 | 132,200 | 133,700 | 1,940 |
| 2014/03/14 | 133,200 | 134,600 | 132,400 | 134,000 | 3,060 |
| 2014/03/13 | 134,000 | 136,700 | 133,700 | 135,000 | 2,619 |
| 2014/03/12 | 135,200 | 137,200 | 134,600 | 135,400 | 2,795 |
| 2014/03/11 | 137,100 | 137,900 | 136,000 | 137,300 | 2,691 |
| 2014/03/10 | 136,400 | 137,200 | 134,100 | 137,200 | 3,343 |
| 2014/03/07 | 136,000 | 136,800 | 134,300 | 136,400 | 3,050 |
| 2014/03/06 | 135,700 | 136,800 | 132,600 | 136,000 | 3,232 |
| 2014/03/05 | 136,000 | 137,800 | 135,400 | 137,000 | 2,892 |
| 2014/03/04 | 136,100 | 137,900 | 136,000 | 137,000 | 2,123 |
| 2014/03/03 | 137,500 | 138,000 | 136,900 | 137,900 | 1,831 |
| 2014/02/28 | 136,500 | 138,100 | 136,000 | 137,900 | 2,133 |
| 2014/02/27 | 137,500 | 137,800 | 134,500 | 137,700 | 2,026 |
| 2014/02/26 | 137,000 | 137,500 | 135,600 | 137,100 | 2,160 |
| 2014/02/25 | 136,900 | 137,500 | 135,500 | 137,000 | 1,894 |
| 2014/02/24 | 137,000 | 137,500 | 135,400 | 136,700 | 2,150 |
| 2014/02/21 | 136,000 | 137,600 | 130,500 | 137,400 | 1,816 |
| 2014/02/20 | 133,600 | 136,000 | 133,300 | 136,000 | 1,741 |
| 2014/02/19 | 135,400 | 137,000 | 134,800 | 134,900 | 2,061 |
| 2014/02/18 | 135,800 | 136,700 | 133,600 | 135,800 | 1,761 |
| 2014/02/17 | 134,900 | 135,900 | 133,000 | 135,100 | 1,747 |
| 2014/02/14 | 134,900 | 135,100 | 130,500 | 133,300 | 2,480 |
| 2014/02/13 | 134,000 | 135,000 | 132,600 | 133,700 | 2,675 |
| 2014/02/12 | 133,000 | 135,400 | 132,600 | 134,700 | 1,505 |
| 2014/02/10 | 131,100 | 133,700 | 129,100 | 132,400 | 2,554 |
| 2014/02/07 | 129,000 | 131,900 | 126,400 | 131,100 | 2,011 |
| 2014/02/06 | 124,000 | 131,000 | 122,300 | 126,900 | 5,715 |
| 2014/02/05 | 130,300 | 131,700 | 125,900 | 127,000 | 4,361 |
| 2014/02/04 | 131,000 | 132,000 | 126,100 | 130,200 | 3,456 |
| 2014/02/03 | 135,800 | 135,900 | 132,000 | 132,400 | 2,611 |
| 2014/01/31 | 135,600 | 136,700 | 134,500 | 135,900 | 5,077 |
| 2014/01/30 | 134,300 | 135,800 | 130,500 | 133,900 | 4,546 |
| 2014/01/29 | 134,600 | 136,000 | 128,100 | 135,600 | 2,938 |
| 2014/01/29 | 1 -> 5.00 分割 | ||||
| 2014/01/28 | 677,000 | 677,000 | 667,000 | 674,000 | 494 |
| 2014/01/27 | 665,000 | 676,000 | 663,000 | 673,000 | 545 |
| 2014/01/24 | 674,000 | 678,000 | 668,000 | 672,000 | 367 |
| 2014/01/23 | 684,000 | 687,000 | 675,000 | 675,000 | 438 |
| 2014/01/22 | 690,000 | 693,000 | 682,000 | 684,000 | 369 |
| 2014/01/21 | 687,000 | 690,000 | 684,000 | 690,000 | 220 |
| 2014/01/20 | 694,000 | 694,000 | 679,000 | 690,000 | 528 |
| 2014/01/17 | 698,000 | 704,000 | 683,000 | 685,000 | 1,142 |
| 2014/01/16 | 685,000 | 688,000 | 680,000 | 688,000 | 449 |
| 2014/01/15 | 685,000 | 685,000 | 674,000 | 682,000 | 478 |
| 2014/01/14 | 668,000 | 679,000 | 666,000 | 679,000 | 792 |
| 2014/01/10 | 666,000 | 680,000 | 666,000 | 680,000 | 961 |
| 2014/01/09 | 671,000 | 676,000 | 660,000 | 661,000 | 928 |
| 2014/01/08 | 681,000 | 684,000 | 671,000 | 671,000 | 975 |
| 2014/01/07 | 682,000 | 689,000 | 680,000 | 685,000 | 870 |
| 2014/01/06 | 691,000 | 694,000 | 681,000 | 692,000 | 792 |