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 |
|---|---|---|---|---|---|
| 2015/12/30 | 155,000 | 155,600 | 154,200 | 155,000 | 2,793 |
| 2015/12/29 | 153,300 | 155,000 | 152,500 | 155,000 | 2,013 |
| 2015/12/28 | 153,500 | 154,200 | 151,900 | 154,000 | 2,362 |
| 2015/12/25 | 154,000 | 154,400 | 152,900 | 154,200 | 1,778 |
| 2015/12/24 | 150,000 | 153,500 | 150,000 | 152,800 | 3,887 |
| 2015/12/22 | 153,300 | 154,100 | 151,100 | 151,100 | 5,127 |
| 2015/12/21 | 153,000 | 155,400 | 149,800 | 151,300 | 5,457 |
| 2015/12/18 | 151,500 | 155,000 | 149,900 | 153,400 | 6,909 |
| 2015/12/17 | 152,500 | 153,900 | 150,400 | 150,400 | 3,962 |
| 2015/12/16 | 151,600 | 152,800 | 150,200 | 150,900 | 3,070 |
| 2015/12/15 | 152,000 | 152,400 | 149,400 | 149,700 | 2,720 |
| 2015/12/14 | 151,200 | 152,300 | 150,100 | 151,300 | 3,504 |
| 2015/12/11 | 153,400 | 153,800 | 152,200 | 152,300 | 4,005 |
| 2015/12/10 | 153,200 | 155,200 | 153,200 | 154,600 | 2,784 |
| 2015/12/09 | 153,000 | 155,300 | 152,600 | 155,000 | 4,213 |
| 2015/12/08 | 152,000 | 154,200 | 151,200 | 152,900 | 4,362 |
| 2015/12/07 | 153,600 | 154,300 | 152,300 | 153,600 | 1,959 |
| 2015/12/04 | 152,400 | 154,500 | 152,400 | 153,600 | 2,527 |
| 2015/12/03 | 153,500 | 155,300 | 151,700 | 154,700 | 2,298 |
| 2015/12/02 | 157,800 | 159,000 | 153,700 | 154,400 | 5,557 |
| 2015/12/01 | 157,900 | 158,000 | 156,400 | 157,800 | 2,806 |
| 2015/11/30 | 156,000 | 158,000 | 155,900 | 157,900 | 4,952 |
| 2015/11/27 | 154,800 | 156,700 | 153,700 | 156,700 | 2,143 |
| 2015/11/26 | 156,000 | 156,700 | 153,600 | 154,700 | 2,602 |
| 2015/11/25 | 152,300 | 156,200 | 152,100 | 154,600 | 3,869 |
| 2015/11/24 | 151,500 | 152,400 | 150,100 | 151,500 | 2,709 |
| 2015/11/20 | 149,000 | 151,200 | 148,500 | 151,100 | 3,023 |
| 2015/11/19 | 150,900 | 151,900 | 149,100 | 149,700 | 2,194 |
| 2015/11/18 | 151,800 | 152,700 | 150,900 | 151,700 | 1,468 |
| 2015/11/17 | 150,700 | 153,100 | 150,200 | 151,500 | 3,870 |
| 2015/11/16 | 148,400 | 152,200 | 148,300 | 150,600 | 4,184 |
| 2015/11/13 | 149,000 | 151,400 | 148,700 | 151,400 | 2,969 |
| 2015/11/12 | 149,600 | 150,700 | 149,100 | 149,900 | 1,626 |
| 2015/11/11 | 148,400 | 150,100 | 147,600 | 149,100 | 3,015 |
| 2015/11/10 | 147,100 | 149,000 | 146,100 | 148,500 | 3,667 |
| 2015/11/09 | 149,100 | 149,600 | 148,100 | 148,500 | 1,728 |
| 2015/11/06 | 149,500 | 150,200 | 149,000 | 149,100 | 2,317 |
| 2015/11/05 | 148,000 | 149,900 | 148,000 | 149,300 | 1,861 |
| 2015/11/04 | 149,500 | 150,000 | 146,500 | 148,400 | 3,280 |
| 2015/11/02 | 150,000 | 150,000 | 148,300 | 149,200 | 3,430 |
| 2015/10/30 | 148,800 | 150,500 | 148,300 | 150,000 | 6,192 |
| 2015/10/29 | 149,500 | 153,000 | 148,800 | 150,600 | 4,959 |
| 2015/10/28 | 147,200 | 149,700 | 147,200 | 148,500 | 2,582 |
| 2015/10/27 | 146,100 | 148,500 | 145,900 | 148,500 | 3,071 |
| 2015/10/26 | 146,700 | 146,900 | 144,900 | 145,500 | 2,962 |
| 2015/10/23 | 144,400 | 146,400 | 144,300 | 145,000 | 2,596 |
| 2015/10/22 | 145,900 | 146,100 | 143,000 | 144,300 | 2,998 |
| 2015/10/21 | 145,300 | 146,400 | 143,100 | 145,100 | 4,506 |
| 2015/10/20 | 144,900 | 146,800 | 143,100 | 145,800 | 4,285 |
| 2015/10/19 | 143,700 | 144,700 | 141,900 | 144,100 | 3,447 |
| 2015/10/16 | 140,100 | 143,800 | 139,200 | 142,700 | 3,596 |
| 2015/10/15 | 138,300 | 140,700 | 137,600 | 140,100 | 3,804 |
| 2015/10/14 | 140,900 | 140,900 | 139,200 | 140,000 | 2,024 |
| 2015/10/13 | 140,700 | 141,300 | 138,700 | 139,800 | 2,934 |
| 2015/10/09 | 140,700 | 141,800 | 138,800 | 141,100 | 3,533 |
| 2015/10/08 | 140,600 | 140,800 | 138,000 | 139,900 | 6,425 |
| 2015/10/07 | 140,100 | 141,000 | 137,800 | 138,400 | 8,899 |
| 2015/10/06 | 145,500 | 145,700 | 142,100 | 143,000 | 6,199 |
| 2015/10/05 | 141,400 | 143,700 | 140,100 | 142,500 | 5,970 |
| 2015/10/02 | 143,000 | 143,200 | 139,900 | 141,400 | 5,329 |
| 2015/10/01 | 139,800 | 146,300 | 138,500 | 144,500 | 6,177 |
| 2015/09/30 | 138,800 | 141,300 | 135,800 | 140,700 | 7,572 |
| 2015/09/29 | 141,200 | 141,300 | 136,000 | 138,800 | 6,748 |
| 2015/09/28 | 142,000 | 142,800 | 140,000 | 142,000 | 3,790 |
| 2015/09/25 | 135,900 | 142,700 | 135,900 | 142,500 | 5,583 |
| 2015/09/24 | 133,500 | 138,200 | 133,000 | 136,900 | 4,930 |
| 2015/09/18 | 136,000 | 137,500 | 134,700 | 134,700 | 4,673 |
| 2015/09/17 | 132,700 | 136,000 | 132,600 | 134,900 | 3,539 |
| 2015/09/16 | 133,200 | 134,300 | 132,200 | 132,400 | 5,223 |
| 2015/09/15 | 133,800 | 134,000 | 131,900 | 133,100 | 4,910 |
| 2015/09/14 | 134,700 | 139,600 | 133,200 | 133,300 | 8,862 |
| 2015/09/11 | 132,000 | 132,900 | 129,300 | 130,400 | 5,277 |
| 2015/09/10 | 127,000 | 129,600 | 126,100 | 129,000 | 3,022 |
| 2015/09/09 | 128,000 | 129,700 | 126,100 | 128,000 | 5,649 |
| 2015/09/08 | 130,400 | 131,100 | 126,800 | 127,300 | 3,471 |
| 2015/09/07 | 130,400 | 132,800 | 128,700 | 131,900 | 3,737 |
| 2015/09/04 | 134,600 | 135,400 | 132,200 | 132,400 | 2,818 |
| 2015/09/03 | 135,500 | 135,800 | 133,000 | 133,500 | 2,552 |
| 2015/09/02 | 138,100 | 139,900 | 135,000 | 135,700 | 4,730 |
| 2015/09/01 | 138,500 | 141,500 | 138,300 | 138,500 | 4,547 |
| 2015/08/31 | 138,400 | 141,400 | 138,400 | 139,800 | 2,875 |
| 2015/08/28 | 138,600 | 140,000 | 138,200 | 138,300 | 3,609 |
| 2015/08/27 | 139,200 | 140,600 | 137,300 | 138,000 | 5,261 |
| 2015/08/26 | 136,000 | 139,100 | 135,200 | 136,400 | 7,711 |
| 2015/08/25 | 135,000 | 140,000 | 132,100 | 137,000 | 6,321 |
| 2015/08/24 | 141,200 | 143,300 | 140,000 | 140,000 | 4,039 |
| 2015/08/21 | 143,400 | 145,900 | 143,000 | 144,800 | 3,619 |
| 2015/08/20 | 146,200 | 148,700 | 145,700 | 146,200 | 3,984 |
| 2015/08/19 | 145,500 | 147,000 | 145,500 | 146,300 | 3,412 |
| 2015/08/18 | 143,200 | 144,800 | 142,800 | 144,800 | 2,590 |
| 2015/08/17 | 142,300 | 143,500 | 142,200 | 143,100 | 2,295 |
| 2015/08/14 | 143,000 | 143,400 | 142,200 | 142,900 | 2,429 |
| 2015/08/13 | 141,600 | 143,400 | 141,500 | 143,200 | 3,441 |
| 2015/08/12 | 141,400 | 143,000 | 141,400 | 142,400 | 5,188 |
| 2015/08/11 | 143,000 | 143,000 | 141,200 | 142,300 | 3,203 |
| 2015/08/10 | 143,000 | 143,400 | 142,100 | 142,200 | 2,399 |
| 2015/08/07 | 143,500 | 143,900 | 142,000 | 142,800 | 2,850 |
| 2015/08/06 | 143,000 | 144,900 | 142,200 | 143,500 | 3,856 |
| 2015/08/05 | 142,700 | 143,500 | 142,000 | 143,500 | 6,432 |
| 2015/08/04 | 142,900 | 143,300 | 141,700 | 142,800 | 5,689 |
| 2015/08/03 | 145,400 | 145,500 | 140,000 | 142,000 | 7,765 |
| 2015/07/31 | 145,000 | 145,500 | 143,600 | 145,300 | 3,203 |
| 2015/07/30 | 143,300 | 144,400 | 143,200 | 143,700 | 3,477 |
| 2015/07/29 | 147,800 | 148,000 | 143,300 | 143,300 | 5,466 |
| 2015/07/28 | 147,600 | 150,900 | 145,600 | 150,000 | 9,036 |
| 2015/07/27 | 147,700 | 148,700 | 147,000 | 148,600 | 3,971 |
| 2015/07/24 | 148,500 | 150,400 | 148,000 | 148,000 | 5,420 |
| 2015/07/23 | 148,800 | 150,400 | 148,200 | 148,200 | 3,024 |
| 2015/07/22 | 149,800 | 149,800 | 147,900 | 149,600 | 4,307 |
| 2015/07/21 | 151,000 | 151,000 | 148,600 | 148,800 | 4,071 |
| 2015/07/17 | 152,000 | 152,800 | 148,800 | 149,600 | 5,035 |
| 2015/07/16 | 150,300 | 150,800 | 148,800 | 150,400 | 5,386 |
| 2015/07/15 | 149,300 | 151,000 | 149,000 | 149,000 | 4,733 |
| 2015/07/14 | 147,900 | 149,700 | 146,200 | 147,700 | 4,358 |
| 2015/07/13 | 144,900 | 145,900 | 142,600 | 144,900 | 6,543 |
| 2015/07/10 | 144,700 | 146,100 | 141,800 | 141,900 | 4,987 |
| 2015/07/09 | 145,000 | 146,700 | 141,500 | 145,300 | 4,901 |
| 2015/07/08 | 150,500 | 151,100 | 147,200 | 148,400 | 4,630 |
| 2015/07/07 | 154,300 | 154,500 | 149,000 | 150,400 | 4,993 |
| 2015/07/06 | 154,000 | 154,100 | 151,800 | 153,700 | 4,294 |
| 2015/07/03 | 157,200 | 159,100 | 153,900 | 154,600 | 4,022 |
| 2015/07/02 | 159,100 | 159,700 | 153,000 | 155,200 | 4,391 |
| 2015/07/01 | 158,700 | 159,000 | 157,100 | 157,800 | 3,315 |
| 2015/06/30 | 158,800 | 160,700 | 158,400 | 158,400 | 2,860 |
| 2015/06/29 | 157,500 | 160,000 | 157,100 | 159,500 | 4,539 |
| 2015/06/26 | 159,800 | 161,200 | 159,200 | 160,000 | 2,638 |
| 2015/06/25 | 158,700 | 160,000 | 158,200 | 158,800 | 3,180 |
| 2015/06/24 | 157,500 | 160,000 | 157,400 | 158,800 | 3,682 |
| 2015/06/23 | 159,000 | 159,000 | 157,100 | 157,600 | 3,387 |
| 2015/06/22 | 158,300 | 160,600 | 157,200 | 157,200 | 3,244 |
| 2015/06/19 | 159,500 | 161,000 | 157,900 | 158,100 | 3,290 |
| 2015/06/18 | 157,700 | 160,900 | 157,700 | 160,200 | 2,242 |
| 2015/06/17 | 159,300 | 161,000 | 158,600 | 159,200 | 2,096 |
| 2015/06/16 | 160,100 | 161,100 | 159,000 | 159,600 | 2,375 |
| 2015/06/15 | 160,500 | 161,000 | 159,600 | 160,500 | 1,625 |
| 2015/06/12 | 160,300 | 160,600 | 159,000 | 160,000 | 3,827 |
| 2015/06/11 | 161,900 | 162,400 | 158,500 | 158,500 | 4,249 |
| 2015/06/10 | 163,700 | 163,700 | 160,700 | 161,900 | 2,872 |
| 2015/06/09 | 161,500 | 163,100 | 161,000 | 162,700 | 3,768 |
| 2015/06/08 | 162,000 | 164,900 | 162,000 | 162,200 | 3,055 |
| 2015/06/05 | 160,200 | 162,500 | 159,500 | 161,700 | 4,144 |
| 2015/06/04 | 162,500 | 164,000 | 162,500 | 162,500 | 4,178 |
| 2015/06/03 | 163,800 | 164,200 | 162,600 | 163,300 | 2,195 |
| 2015/06/02 | 165,700 | 165,700 | 163,300 | 163,300 | 2,712 |
| 2015/06/01 | 166,400 | 166,700 | 164,300 | 164,300 | 1,934 |
| 2015/05/29 | 166,400 | 166,700 | 164,900 | 165,800 | 2,486 |
| 2015/05/28 | 164,600 | 167,300 | 164,000 | 167,300 | 2,329 |
| 2015/05/27 | 164,400 | 165,400 | 163,700 | 164,600 | 3,247 |
| 2015/05/26 | 163,300 | 164,700 | 162,700 | 164,700 | 1,594 |
| 2015/05/25 | 161,400 | 164,100 | 161,200 | 164,000 | 2,949 |
| 2015/05/22 | 160,000 | 160,700 | 159,000 | 160,000 | 3,083 |
| 2015/05/21 | 160,700 | 161,100 | 159,900 | 160,400 | 2,876 |
| 2015/05/20 | 163,400 | 163,400 | 160,000 | 160,500 | 5,275 |
| 2015/05/19 | 165,200 | 165,500 | 162,400 | 162,400 | 3,873 |
| 2015/05/18 | 165,100 | 166,000 | 164,100 | 165,500 | 1,483 |
| 2015/05/15 | 164,200 | 165,200 | 163,400 | 163,900 | 2,246 |
| 2015/05/14 | 163,500 | 165,000 | 162,900 | 164,300 | 2,026 |
| 2015/05/13 | 163,200 | 165,700 | 163,200 | 163,800 | 2,346 |
| 2015/05/12 | 166,600 | 168,200 | 164,800 | 165,000 | 3,706 |
| 2015/05/11 | 165,900 | 169,000 | 165,400 | 166,400 | 6,075 |
| 2015/05/08 | 164,100 | 164,800 | 161,900 | 164,500 | 5,238 |
| 2015/05/07 | 163,400 | 163,500 | 160,300 | 162,000 | 3,117 |
| 2015/05/01 | 164,300 | 165,500 | 163,400 | 163,400 | 3,815 |
| 2015/04/30 | 163,900 | 164,800 | 162,700 | 164,700 | 4,052 |
| 2015/04/28 | 165,800 | 165,800 | 163,600 | 163,600 | 2,367 |
| 2015/04/27 | 164,300 | 165,500 | 163,700 | 163,800 | 4,632 |
| 2015/04/24 | 164,600 | 164,900 | 162,700 | 162,700 | 3,839 |
| 2015/04/23 | 163,400 | 164,100 | 162,400 | 162,900 | 3,015 |
| 2015/04/22 | 163,700 | 166,100 | 163,000 | 163,000 | 3,649 |
| 2015/04/21 | 167,200 | 167,200 | 163,400 | 163,400 | 3,365 |
| 2015/04/20 | 167,300 | 167,500 | 163,300 | 163,600 | 3,748 |
| 2015/04/17 | 169,600 | 170,300 | 167,900 | 168,100 | 1,828 |
| 2015/04/16 | 167,200 | 171,300 | 166,600 | 170,500 | 4,275 |
| 2015/04/15 | 167,900 | 168,100 | 167,000 | 167,000 | 2,051 |
| 2015/04/14 | 168,000 | 170,700 | 167,800 | 167,900 | 1,940 |
| 2015/04/13 | 168,700 | 170,100 | 166,700 | 167,800 | 2,975 |
| 2015/04/10 | 171,000 | 171,000 | 168,300 | 170,600 | 3,826 |
| 2015/04/09 | 169,600 | 169,800 | 168,000 | 169,100 | 2,628 |
| 2015/04/08 | 169,500 | 171,100 | 168,500 | 169,000 | 2,035 |
| 2015/04/07 | 169,500 | 169,900 | 167,800 | 169,300 | 3,342 |
| 2015/04/06 | 169,600 | 171,400 | 167,600 | 169,600 | 1,691 |
| 2015/04/03 | 170,900 | 171,100 | 168,500 | 169,600 | 2,317 |
| 2015/04/02 | 169,300 | 170,900 | 166,500 | 170,900 | 2,108 |
| 2015/04/01 | 166,500 | 170,900 | 165,500 | 166,800 | 3,538 |
| 2015/03/31 | 173,200 | 174,500 | 169,000 | 169,300 | 4,772 |
| 2015/03/30 | 175,800 | 176,300 | 170,900 | 170,900 | 2,939 |
| 2015/03/27 | 174,200 | 176,800 | 173,100 | 174,100 | 2,855 |
| 2015/03/26 | 172,800 | 176,700 | 172,600 | 174,200 | 3,650 |
| 2015/03/25 | 173,900 | 176,800 | 172,600 | 176,800 | 4,240 |
| 2015/03/24 | 170,000 | 174,000 | 169,900 | 173,800 | 3,943 |
| 2015/03/23 | 170,000 | 171,100 | 169,000 | 171,000 | 2,188 |
| 2015/03/20 | 165,700 | 170,000 | 165,200 | 169,400 | 4,439 |
| 2015/03/19 | 165,000 | 167,700 | 163,900 | 167,400 | 4,470 |
| 2015/03/18 | 161,200 | 166,400 | 160,600 | 166,200 | 4,501 |
| 2015/03/17 | 163,500 | 163,800 | 160,900 | 162,000 | 3,662 |
| 2015/03/16 | 162,000 | 163,200 | 160,400 | 163,200 | 3,356 |
| 2015/03/13 | 159,600 | 161,300 | 158,200 | 161,100 | 5,575 |
| 2015/03/12 | 158,300 | 161,600 | 157,500 | 157,500 | 3,278 |
| 2015/03/11 | 160,000 | 161,600 | 158,400 | 159,000 | 2,808 |
| 2015/03/10 | 156,800 | 160,800 | 156,800 | 160,500 | 5,594 |
| 2015/03/09 | 158,800 | 158,800 | 156,300 | 156,700 | 3,730 |
| 2015/03/06 | 160,400 | 160,800 | 157,100 | 157,900 | 6,087 |
| 2015/03/05 | 160,200 | 160,700 | 157,900 | 158,800 | 7,477 |
| 2015/03/04 | 163,100 | 163,900 | 161,500 | 161,700 | 2,407 |
| 2015/03/03 | 166,000 | 167,200 | 164,100 | 165,400 | 2,488 |
| 2015/03/02 | 170,000 | 171,500 | 164,900 | 164,900 | 4,795 |
| 2015/02/27 | 168,100 | 171,900 | 168,100 | 169,200 | 5,167 |
| 2015/02/26 | 165,400 | 169,800 | 165,200 | 168,000 | 5,113 |
| 2015/02/25 | 166,400 | 168,300 | 165,400 | 167,900 | 1,872 |
| 2015/02/24 | 165,700 | 167,000 | 164,000 | 166,800 | 2,978 |
| 2015/02/23 | 165,700 | 165,700 | 162,200 | 164,200 | 3,065 |
| 2015/02/20 | 167,500 | 167,600 | 165,100 | 165,700 | 2,123 |
| 2015/02/19 | 168,800 | 170,000 | 167,300 | 168,500 | 2,837 |
| 2015/02/18 | 168,000 | 169,300 | 167,100 | 168,800 | 2,538 |
| 2015/02/17 | 164,200 | 168,300 | 163,500 | 168,300 | 2,502 |
| 2015/02/16 | 166,000 | 166,000 | 163,600 | 165,000 | 2,204 |
| 2015/02/13 | 163,700 | 165,900 | 162,700 | 165,000 | 2,052 |
| 2015/02/12 | 159,400 | 164,600 | 159,000 | 164,600 | 3,720 |
| 2015/02/10 | 161,500 | 161,600 | 158,700 | 158,700 | 3,184 |
| 2015/02/09 | 164,500 | 165,100 | 161,800 | 163,500 | 4,338 |
| 2015/02/06 | 163,900 | 165,600 | 162,100 | 164,700 | 1,877 |
| 2015/02/05 | 158,300 | 164,200 | 157,700 | 161,700 | 2,724 |
| 2015/02/04 | 162,400 | 162,700 | 158,400 | 158,700 | 5,127 |
| 2015/02/03 | 164,000 | 164,200 | 158,000 | 158,400 | 4,652 |
| 2015/02/02 | 165,600 | 166,300 | 161,600 | 163,800 | 5,208 |
| 2015/01/30 | 165,900 | 169,700 | 165,800 | 166,600 | 4,042 |
| 2015/01/29 | 170,300 | 171,300 | 167,000 | 167,000 | 4,858 |
| 2015/01/28 | 170,100 | 172,200 | 170,000 | 171,300 | 3,789 |
| 2015/01/27 | 175,600 | 177,200 | 171,600 | 172,700 | 4,644 |
| 2015/01/26 | 176,600 | 177,200 | 174,300 | 175,100 | 2,864 |
| 2015/01/23 | 176,200 | 179,100 | 175,800 | 177,900 | 2,914 |
| 2015/01/22 | 179,400 | 179,900 | 175,700 | 175,700 | 5,468 |
| 2015/01/21 | 180,000 | 181,200 | 178,200 | 178,600 | 5,250 |
| 2015/01/20 | 177,900 | 180,800 | 177,600 | 179,800 | 3,015 |
| 2015/01/19 | 182,000 | 182,000 | 176,800 | 177,000 | 5,333 |
| 2015/01/16 | 181,000 | 182,500 | 178,000 | 181,900 | 4,148 |
| 2015/01/15 | 181,500 | 183,600 | 180,000 | 182,000 | 4,628 |
| 2015/01/14 | 177,900 | 181,500 | 177,000 | 180,400 | 5,191 |
| 2015/01/13 | 176,200 | 176,800 | 167,500 | 176,800 | 3,861 |
| 2015/01/09 | 173,300 | 176,300 | 172,400 | 176,200 | 3,389 |
| 2015/01/08 | 173,500 | 174,300 | 171,800 | 172,100 | 3,539 |
| 2015/01/07 | 170,300 | 173,500 | 170,200 | 171,800 | 2,759 |
| 2015/01/06 | 171,500 | 172,100 | 168,800 | 170,300 | 4,361 |
| 2015/01/05 | 171,400 | 172,400 | 169,400 | 172,100 | 2,261 |