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 |
|---|---|---|---|---|---|
| 2016/12/30 | 155,100 | 159,000 | 155,100 | 157,900 | 4,717 |
| 2016/12/29 | 156,800 | 156,900 | 155,500 | 155,700 | 5,661 |
| 2016/12/28 | 154,500 | 157,600 | 154,100 | 156,900 | 3,793 |
| 2016/12/27 | 153,100 | 154,700 | 152,600 | 154,500 | 3,685 |
| 2016/12/26 | 153,600 | 155,200 | 152,100 | 153,900 | 3,186 |
| 2016/12/22 | 153,900 | 155,300 | 153,300 | 154,600 | 4,857 |
| 2016/12/21 | 154,000 | 154,100 | 152,700 | 153,000 | 3,845 |
| 2016/12/20 | 153,200 | 155,100 | 152,300 | 154,100 | 3,369 |
| 2016/12/19 | 151,000 | 153,500 | 150,800 | 152,500 | 4,541 |
| 2016/12/16 | 151,600 | 152,000 | 150,000 | 151,700 | 4,233 |
| 2016/12/15 | 150,600 | 151,600 | 150,400 | 150,900 | 2,554 |
| 2016/12/14 | 152,200 | 152,300 | 150,800 | 152,000 | 3,110 |
| 2016/12/13 | 150,600 | 152,000 | 149,500 | 151,600 | 3,201 |
| 2016/12/12 | 149,400 | 151,900 | 149,300 | 150,500 | 3,277 |
| 2016/12/09 | 148,600 | 151,900 | 148,600 | 149,900 | 4,928 |
| 2016/12/08 | 149,000 | 151,700 | 149,000 | 151,600 | 2,884 |
| 2016/12/07 | 150,200 | 150,200 | 148,400 | 149,400 | 2,623 |
| 2016/12/06 | 148,100 | 150,300 | 148,100 | 149,800 | 2,527 |
| 2016/12/05 | 150,500 | 150,600 | 149,100 | 149,900 | 2,459 |
| 2016/12/02 | 150,800 | 151,700 | 149,900 | 150,700 | 3,281 |
| 2016/12/01 | 151,700 | 151,700 | 149,900 | 149,900 | 2,634 |
| 2016/11/30 | 149,900 | 151,200 | 149,100 | 151,200 | 4,345 |
| 2016/11/29 | 149,200 | 150,900 | 148,900 | 149,000 | 3,886 |
| 2016/11/28 | 147,300 | 149,800 | 147,300 | 148,600 | 3,401 |
| 2016/11/25 | 146,500 | 147,600 | 146,300 | 146,500 | 2,990 |
| 2016/11/24 | 146,300 | 147,100 | 145,700 | 146,100 | 2,805 |
| 2016/11/22 | 145,400 | 146,700 | 145,100 | 145,300 | 3,264 |
| 2016/11/21 | 146,700 | 147,900 | 145,100 | 146,000 | 4,587 |
| 2016/11/18 | 146,100 | 147,600 | 145,600 | 146,700 | 7,087 |
| 2016/11/17 | 142,400 | 145,400 | 141,700 | 145,200 | 5,266 |
| 2016/11/16 | 142,300 | 142,800 | 140,800 | 142,200 | 5,393 |
| 2016/11/15 | 142,100 | 142,700 | 141,100 | 142,300 | 6,084 |
| 2016/11/14 | 144,200 | 144,900 | 141,600 | 143,100 | 4,304 |
| 2016/11/11 | 145,000 | 145,300 | 142,200 | 143,500 | 5,004 |
| 2016/11/10 | 145,600 | 146,600 | 143,500 | 145,600 | 4,886 |
| 2016/11/09 | 147,400 | 147,400 | 141,500 | 144,700 | 6,083 |
| 2016/11/08 | 146,900 | 147,300 | 145,700 | 146,600 | 2,733 |
| 2016/11/07 | 146,900 | 147,800 | 146,100 | 146,900 | 2,516 |
| 2016/11/04 | 147,000 | 148,000 | 145,900 | 146,900 | 3,345 |
| 2016/11/02 | 149,000 | 149,100 | 147,000 | 148,100 | 3,664 |
| 2016/11/01 | 148,300 | 149,600 | 147,800 | 149,000 | 3,876 |
| 2016/10/31 | 146,000 | 148,200 | 145,400 | 147,800 | 3,067 |
| 2016/10/28 | 147,200 | 147,400 | 145,400 | 146,000 | 4,377 |
| 2016/10/27 | 147,100 | 149,400 | 147,100 | 147,300 | 3,980 |
| 2016/10/26 | 147,900 | 148,800 | 146,800 | 147,400 | 3,650 |
| 2016/10/25 | 146,900 | 148,700 | 146,600 | 147,700 | 3,086 |
| 2016/10/24 | 145,500 | 147,500 | 145,500 | 146,800 | 5,050 |
| 2016/10/21 | 146,500 | 149,100 | 146,200 | 146,200 | 7,512 |
| 2016/10/20 | 147,900 | 148,500 | 145,000 | 147,100 | 7,879 |
| 2016/10/19 | 147,900 | 149,700 | 147,600 | 149,200 | 3,548 |
| 2016/10/18 | 148,200 | 148,700 | 147,200 | 147,600 | 4,831 |
| 2016/10/17 | 150,200 | 150,400 | 148,500 | 149,100 | 4,162 |
| 2016/10/14 | 150,100 | 151,000 | 149,400 | 149,500 | 3,772 |
| 2016/10/13 | 150,100 | 151,300 | 149,300 | 150,000 | 3,071 |
| 2016/10/12 | 151,400 | 152,200 | 150,200 | 150,800 | 2,978 |
| 2016/10/11 | 151,900 | 152,800 | 151,500 | 152,100 | 2,772 |
| 2016/10/07 | 152,400 | 153,100 | 152,000 | 152,400 | 2,959 |
| 2016/10/06 | 152,600 | 153,700 | 151,700 | 153,200 | 4,086 |
| 2016/10/05 | 154,200 | 154,900 | 151,400 | 153,200 | 4,363 |
| 2016/10/04 | 152,400 | 154,100 | 151,700 | 154,100 | 2,669 |
| 2016/10/03 | 151,400 | 153,800 | 150,900 | 153,800 | 2,893 |
| 2016/09/30 | 151,000 | 152,200 | 150,600 | 151,600 | 4,469 |
| 2016/09/29 | 153,700 | 154,500 | 152,300 | 152,300 | 3,611 |
| 2016/09/28 | 152,900 | 154,800 | 152,600 | 154,800 | 3,529 |
| 2016/09/27 | 151,000 | 154,600 | 150,500 | 154,000 | 4,828 |
| 2016/09/26 | 151,000 | 154,200 | 150,700 | 151,500 | 5,933 |
| 2016/09/23 | 151,000 | 154,900 | 150,000 | 151,900 | 6,887 |
| 2016/09/21 | 152,000 | 153,400 | 151,200 | 152,300 | 6,878 |
| 2016/09/20 | 152,800 | 152,800 | 151,200 | 152,300 | 5,699 |
| 2016/09/16 | 152,700 | 153,400 | 152,200 | 152,800 | 5,052 |
| 2016/09/15 | 156,000 | 156,000 | 151,800 | 153,300 | 4,289 |
| 2016/09/14 | 156,200 | 156,800 | 154,300 | 154,300 | 3,328 |
| 2016/09/13 | 153,500 | 156,300 | 153,500 | 156,200 | 5,971 |
| 2016/09/12 | 153,000 | 154,700 | 152,400 | 154,200 | 3,741 |
| 2016/09/09 | 155,500 | 157,600 | 155,500 | 155,900 | 2,723 |
| 2016/09/08 | 157,400 | 157,800 | 156,300 | 157,100 | 2,726 |
| 2016/09/07 | 154,700 | 157,200 | 154,200 | 157,000 | 5,336 |
| 2016/09/06 | 154,500 | 155,100 | 153,900 | 154,500 | 9,402 |
| 2016/09/05 | 156,500 | 158,000 | 155,500 | 156,000 | 2,819 |
| 2016/09/02 | 157,500 | 158,300 | 155,400 | 157,000 | 5,584 |
| 2016/09/01 | 155,600 | 156,800 | 154,400 | 156,000 | 3,327 |
| 2016/08/31 | 157,800 | 157,900 | 155,200 | 156,500 | 2,088 |
| 2016/08/30 | 156,800 | 157,900 | 156,100 | 157,500 | 2,806 |
| 2016/08/29 | 156,100 | 157,500 | 155,300 | 156,800 | 2,162 |
| 2016/08/26 | 155,100 | 157,600 | 155,100 | 156,100 | 3,278 |
| 2016/08/25 | 154,900 | 155,700 | 153,600 | 155,600 | 2,354 |
| 2016/08/24 | 153,300 | 154,400 | 153,200 | 153,900 | 2,154 |
| 2016/08/23 | 154,000 | 155,200 | 153,600 | 153,800 | 3,081 |
| 2016/08/22 | 153,400 | 155,200 | 152,500 | 153,700 | 1,824 |
| 2016/08/19 | 155,900 | 156,100 | 154,300 | 154,500 | 3,707 |
| 2016/08/18 | 155,200 | 155,400 | 153,900 | 154,700 | 6,316 |
| 2016/08/17 | 155,200 | 156,400 | 154,500 | 155,400 | 1,506 |
| 2016/08/16 | 157,400 | 157,600 | 155,000 | 155,000 | 3,611 |
| 2016/08/15 | 156,000 | 157,900 | 155,300 | 155,900 | 2,691 |
| 2016/08/12 | 155,900 | 158,000 | 154,300 | 155,400 | 4,653 |
| 2016/08/10 | 154,700 | 156,100 | 154,400 | 154,700 | 3,256 |
| 2016/08/09 | 154,800 | 155,800 | 153,700 | 154,500 | 4,148 |
| 2016/08/08 | 153,800 | 154,900 | 153,100 | 153,700 | 4,110 |
| 2016/08/05 | 155,000 | 155,400 | 152,800 | 152,800 | 4,090 |
| 2016/08/04 | 153,500 | 155,900 | 152,300 | 155,100 | 6,367 |
| 2016/08/03 | 156,100 | 156,900 | 153,800 | 154,500 | 5,872 |
| 2016/08/02 | 158,900 | 158,900 | 156,400 | 158,100 | 2,679 |
| 2016/08/01 | 160,700 | 160,900 | 158,800 | 159,400 | 2,987 |
| 2016/07/29 | 161,800 | 163,500 | 157,000 | 160,500 | 6,669 |
| 2016/07/28 | 157,300 | 161,700 | 157,000 | 160,700 | 4,779 |
| 2016/07/27 | 159,800 | 159,900 | 156,400 | 157,500 | 4,283 |
| 2016/07/26 | 160,600 | 161,000 | 158,300 | 160,600 | 7,115 |
| 2016/07/25 | 161,600 | 162,800 | 159,500 | 160,300 | 4,505 |
| 2016/07/22 | 166,800 | 166,800 | 161,600 | 161,600 | 7,232 |
| 2016/07/21 | 165,300 | 165,700 | 163,700 | 164,700 | 8,673 |
| 2016/07/20 | 166,200 | 166,500 | 165,100 | 166,000 | 6,097 |
| 2016/07/19 | 164,000 | 165,800 | 163,500 | 165,700 | 3,409 |
| 2016/07/15 | 165,700 | 167,600 | 164,000 | 164,000 | 6,233 |
| 2016/07/14 | 164,200 | 167,400 | 163,300 | 166,900 | 5,778 |
| 2016/07/13 | 164,600 | 164,600 | 162,000 | 162,400 | 5,384 |
| 2016/07/12 | 159,000 | 164,200 | 159,000 | 162,700 | 4,415 |
| 2016/07/11 | 158,100 | 159,900 | 157,500 | 158,900 | 4,822 |
| 2016/07/08 | 162,300 | 163,200 | 159,400 | 159,400 | 4,949 |
| 2016/07/07 | 159,700 | 161,800 | 158,200 | 161,500 | 3,855 |
| 2016/07/06 | 160,300 | 160,700 | 158,600 | 159,600 | 4,791 |
| 2016/07/05 | 160,500 | 161,500 | 160,000 | 161,000 | 2,057 |
| 2016/07/04 | 160,100 | 161,500 | 159,200 | 161,300 | 3,092 |
| 2016/07/01 | 161,500 | 163,200 | 160,100 | 160,800 | 4,255 |
| 2016/06/30 | 162,000 | 162,800 | 159,300 | 161,200 | 4,903 |
| 2016/06/29 | 156,600 | 158,900 | 154,700 | 158,000 | 3,630 |
| 2016/06/28 | 149,400 | 156,800 | 148,800 | 156,600 | 3,813 |
| 2016/06/27 | 152,200 | 153,200 | 148,300 | 148,400 | 5,166 |
| 2016/06/24 | 155,100 | 156,200 | 146,300 | 146,800 | 5,320 |
| 2016/06/23 | 156,800 | 157,600 | 153,900 | 154,900 | 3,645 |
| 2016/06/22 | 159,100 | 160,000 | 156,900 | 157,000 | 2,250 |
| 2016/06/21 | 158,600 | 160,300 | 157,600 | 160,200 | 3,955 |
| 2016/06/20 | 158,900 | 161,600 | 158,400 | 159,400 | 2,513 |
| 2016/06/17 | 159,400 | 161,400 | 157,400 | 157,400 | 5,611 |
| 2016/06/16 | 161,200 | 161,500 | 159,000 | 159,700 | 3,084 |
| 2016/06/15 | 158,800 | 161,500 | 158,600 | 161,200 | 2,318 |
| 2016/06/14 | 161,700 | 162,500 | 158,900 | 159,500 | 4,338 |
| 2016/06/13 | 163,300 | 164,200 | 161,700 | 162,700 | 3,901 |
| 2016/06/10 | 164,000 | 165,500 | 163,300 | 164,800 | 4,273 |
| 2016/06/09 | 164,600 | 165,900 | 162,800 | 165,500 | 2,584 |
| 2016/06/08 | 163,200 | 164,400 | 162,500 | 164,200 | 2,852 |
| 2016/06/07 | 165,000 | 165,500 | 162,400 | 163,600 | 4,015 |
| 2016/06/06 | 166,300 | 166,900 | 163,300 | 165,300 | 4,677 |
| 2016/06/03 | 165,000 | 169,000 | 164,500 | 166,600 | 4,396 |
| 2016/06/02 | 164,900 | 167,700 | 164,400 | 164,400 | 2,634 |
| 2016/06/01 | 165,800 | 167,700 | 165,400 | 165,900 | 3,999 |
| 2016/05/31 | 164,200 | 166,000 | 163,400 | 165,800 | 4,487 |
| 2016/05/30 | 162,100 | 165,100 | 161,900 | 164,300 | 3,242 |
| 2016/05/27 | 164,000 | 164,700 | 162,200 | 162,600 | 2,435 |
| 2016/05/26 | 165,400 | 165,600 | 162,400 | 163,900 | 3,916 |
| 2016/05/25 | 166,900 | 166,900 | 164,400 | 166,400 | 2,627 |
| 2016/05/24 | 164,400 | 166,600 | 162,900 | 166,600 | 5,213 |
| 2016/05/23 | 164,500 | 164,800 | 162,500 | 163,300 | 2,561 |
| 2016/05/20 | 163,400 | 165,100 | 162,100 | 163,800 | 4,969 |
| 2016/05/19 | 165,200 | 166,500 | 164,200 | 164,800 | 3,780 |
| 2016/05/18 | 166,900 | 167,600 | 164,200 | 166,200 | 5,377 |
| 2016/05/17 | 166,200 | 167,800 | 165,600 | 167,700 | 5,554 |
| 2016/05/16 | 167,200 | 168,300 | 165,700 | 167,100 | 5,845 |
| 2016/05/13 | 165,200 | 166,700 | 164,100 | 165,800 | 3,688 |
| 2016/05/12 | 164,800 | 166,300 | 162,900 | 164,700 | 2,582 |
| 2016/05/11 | 167,800 | 168,500 | 165,300 | 165,300 | 2,925 |
| 2016/05/10 | 165,300 | 168,000 | 164,500 | 167,800 | 6,420 |
| 2016/05/09 | 162,800 | 165,900 | 162,800 | 164,800 | 4,712 |
| 2016/05/06 | 160,100 | 164,000 | 160,100 | 162,700 | 4,429 |
| 2016/05/02 | 162,100 | 162,300 | 159,500 | 161,400 | 3,819 |
| 2016/04/28 | 163,300 | 163,700 | 158,500 | 161,600 | 5,596 |
| 2016/04/27 | 163,000 | 167,000 | 160,600 | 163,500 | 4,237 |
| 2016/04/26 | 165,600 | 168,300 | 165,300 | 166,100 | 4,784 |
| 2016/04/25 | 164,500 | 167,300 | 162,000 | 165,400 | 7,140 |
| 2016/04/22 | 161,900 | 165,200 | 161,500 | 163,000 | 5,934 |
| 2016/04/21 | 157,000 | 163,000 | 156,400 | 162,500 | 7,923 |
| 2016/04/20 | 156,500 | 158,000 | 155,200 | 156,900 | 7,079 |
| 2016/04/19 | 159,600 | 161,800 | 156,600 | 156,600 | 6,053 |
| 2016/04/18 | 160,100 | 161,700 | 158,900 | 159,500 | 6,158 |
| 2016/04/15 | 163,900 | 163,900 | 161,700 | 161,700 | 5,174 |
| 2016/04/14 | 164,800 | 165,500 | 163,100 | 163,900 | 4,415 |
| 2016/04/13 | 166,200 | 166,200 | 163,000 | 164,200 | 5,675 |
| 2016/04/12 | 166,200 | 167,600 | 165,300 | 166,300 | 4,875 |
| 2016/04/11 | 169,000 | 169,300 | 166,800 | 167,200 | 4,503 |
| 2016/04/08 | 167,500 | 169,400 | 166,500 | 168,200 | 6,023 |
| 2016/04/07 | 168,400 | 169,700 | 166,200 | 166,600 | 7,224 |
| 2016/04/06 | 171,100 | 172,000 | 167,400 | 168,300 | 6,338 |
| 2016/04/05 | 167,400 | 171,300 | 165,600 | 169,400 | 6,588 |
| 2016/04/04 | 164,400 | 167,100 | 163,000 | 165,300 | 6,221 |
| 2016/04/01 | 166,400 | 167,000 | 162,400 | 163,000 | 7,703 |
| 2016/03/31 | 169,300 | 171,500 | 166,100 | 166,500 | 5,987 |
| 2016/03/30 | 168,700 | 170,300 | 167,700 | 167,800 | 5,909 |
| 2016/03/29 | 170,400 | 170,900 | 168,600 | 169,500 | 3,846 |
| 2016/03/28 | 171,100 | 171,900 | 168,700 | 170,400 | 2,226 |
| 2016/03/25 | 169,300 | 171,700 | 169,000 | 171,200 | 2,839 |
| 2016/03/24 | 172,800 | 172,800 | 169,100 | 170,800 | 4,556 |
| 2016/03/23 | 173,000 | 176,800 | 172,900 | 173,400 | 5,468 |
| 2016/03/22 | 169,000 | 174,800 | 168,300 | 174,800 | 6,172 |
| 2016/03/18 | 165,700 | 168,900 | 164,600 | 168,400 | 5,914 |
| 2016/03/17 | 166,800 | 167,000 | 163,500 | 165,000 | 4,031 |
| 2016/03/16 | 166,600 | 169,400 | 165,500 | 166,000 | 2,169 |
| 2016/03/15 | 167,300 | 167,800 | 164,600 | 166,600 | 3,376 |
| 2016/03/14 | 166,900 | 169,300 | 164,000 | 167,300 | 3,383 |
| 2016/03/11 | 163,400 | 169,100 | 163,000 | 168,000 | 5,801 |
| 2016/03/10 | 166,900 | 167,600 | 164,400 | 164,400 | 3,607 |
| 2016/03/09 | 167,500 | 168,800 | 165,100 | 167,300 | 4,327 |
| 2016/03/08 | 167,000 | 170,000 | 166,900 | 168,000 | 4,137 |
| 2016/03/07 | 167,500 | 168,400 | 165,800 | 168,100 | 4,615 |
| 2016/03/04 | 167,800 | 168,700 | 164,300 | 168,400 | 6,843 |
| 2016/03/03 | 172,300 | 172,300 | 167,600 | 167,800 | 4,183 |
| 2016/03/02 | 172,400 | 173,000 | 170,600 | 171,800 | 3,943 |
| 2016/03/01 | 169,700 | 172,000 | 168,500 | 171,600 | 4,407 |
| 2016/02/29 | 171,000 | 171,200 | 168,800 | 170,000 | 4,663 |
| 2016/02/26 | 169,100 | 172,000 | 168,000 | 170,500 | 5,304 |
| 2016/02/25 | 166,800 | 170,800 | 165,500 | 169,900 | 5,374 |
| 2016/02/24 | 164,200 | 167,700 | 163,200 | 165,700 | 4,558 |
| 2016/02/23 | 165,000 | 165,000 | 162,100 | 164,100 | 2,326 |
| 2016/02/22 | 164,100 | 165,800 | 162,400 | 164,200 | 4,120 |
| 2016/02/19 | 160,300 | 164,400 | 159,800 | 164,100 | 4,778 |
| 2016/02/18 | 161,100 | 162,800 | 158,100 | 159,400 | 3,994 |
| 2016/02/17 | 164,800 | 165,400 | 158,800 | 160,600 | 7,744 |
| 2016/02/16 | 157,700 | 163,900 | 156,100 | 162,200 | 7,424 |
| 2016/02/15 | 152,400 | 158,700 | 152,300 | 157,100 | 5,235 |
| 2016/02/12 | 151,600 | 152,500 | 147,200 | 149,800 | 7,296 |
| 2016/02/10 | 157,000 | 158,200 | 149,400 | 153,100 | 7,811 |
| 2016/02/09 | 157,700 | 160,400 | 155,200 | 157,800 | 11,919 |
| 2016/02/08 | 157,600 | 161,600 | 157,600 | 159,700 | 9,690 |
| 2016/02/05 | 160,000 | 163,200 | 158,700 | 159,900 | 9,582 |
| 2016/02/04 | 163,000 | 164,200 | 160,200 | 162,000 | 9,326 |
| 2016/02/03 | 159,400 | 163,800 | 157,600 | 163,400 | 18,258 |
| 2016/02/02 | 158,100 | 162,700 | 157,600 | 160,900 | 46,401 |
| 2016/02/01 | 154,800 | 163,200 | 154,700 | 157,500 | 39,296 |
| 2016/01/29 | 143,400 | 152,400 | 143,200 | 152,100 | 15,386 |
| 2016/01/28 | 144,800 | 145,300 | 142,600 | 143,200 | 6,509 |
| 2016/01/27 | 140,600 | 145,800 | 140,600 | 145,100 | 8,575 |
| 2016/01/26 | 142,600 | 144,300 | 142,200 | 142,900 | 9,540 |
| 2016/01/25 | 142,700 | 145,500 | 141,000 | 145,000 | 9,471 |
| 2016/01/22 | 142,600 | 143,700 | 140,900 | 142,800 | 17,874 |
| 2016/01/21 | 140,800 | 143,900 | 139,300 | 142,100 | 54,879 |
| 2016/01/20 | 144,900 | 147,500 | 142,300 | 142,300 | 20,228 |
| 2016/01/19 | 147,000 | 147,700 | 144,500 | 145,800 | 10,835 |
| 2016/01/18 | 146,000 | 148,000 | 145,500 | 146,900 | 3,999 |
| 2016/01/15 | 149,700 | 150,500 | 147,900 | 147,900 | 2,545 |
| 2016/01/14 | 149,000 | 150,300 | 148,200 | 149,600 | 3,285 |
| 2016/01/13 | 148,500 | 151,000 | 148,400 | 150,100 | 3,233 |
| 2016/01/12 | 146,700 | 148,700 | 146,700 | 148,000 | 4,564 |
| 2016/01/08 | 150,100 | 152,200 | 149,300 | 149,700 | 5,127 |
| 2016/01/07 | 152,400 | 152,800 | 150,500 | 151,800 | 7,796 |
| 2016/01/06 | 153,800 | 155,000 | 153,200 | 153,800 | 2,244 |
| 2016/01/05 | 152,500 | 154,300 | 151,100 | 153,600 | 3,824 |
| 2016/01/04 | 154,500 | 154,900 | 151,400 | 153,300 | 3,050 |