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 |
|---|---|---|---|---|---|
| 2017/12/29 | 135,900 | 136,900 | 135,400 | 136,200 | 2,660 |
| 2017/12/28 | 135,600 | 136,700 | 135,600 | 136,600 | 2,999 |
| 2017/12/27 | 134,900 | 136,200 | 134,200 | 136,200 | 2,480 |
| 2017/12/26 | 135,000 | 135,100 | 134,100 | 134,600 | 1,262 |
| 2017/12/25 | 134,500 | 135,300 | 134,500 | 134,800 | 1,535 |
| 2017/12/22 | 134,600 | 134,800 | 134,100 | 134,500 | 2,246 |
| 2017/12/21 | 134,900 | 135,100 | 134,600 | 135,100 | 2,407 |
| 2017/12/20 | 134,500 | 135,500 | 134,400 | 134,900 | 3,265 |
| 2017/12/19 | 135,400 | 135,600 | 134,100 | 135,200 | 2,500 |
| 2017/12/18 | 136,200 | 136,700 | 135,000 | 136,200 | 2,126 |
| 2017/12/15 | 136,000 | 136,600 | 135,400 | 136,500 | 4,229 |
| 2017/12/14 | 135,200 | 137,300 | 135,200 | 136,800 | 2,424 |
| 2017/12/13 | 133,700 | 135,400 | 133,700 | 135,000 | 3,128 |
| 2017/12/12 | 134,300 | 134,800 | 133,600 | 133,700 | 2,675 |
| 2017/12/11 | 135,000 | 135,400 | 134,600 | 134,900 | 3,562 |
| 2017/12/08 | 134,700 | 135,800 | 134,700 | 135,000 | 3,296 |
| 2017/12/07 | 135,000 | 135,500 | 134,900 | 135,400 | 1,455 |
| 2017/12/06 | 136,200 | 136,300 | 134,900 | 135,800 | 2,392 |
| 2017/12/05 | 135,300 | 136,100 | 134,800 | 136,100 | 1,899 |
| 2017/12/04 | 136,300 | 136,900 | 135,500 | 135,700 | 2,671 |
| 2017/12/01 | 137,500 | 137,500 | 136,000 | 136,300 | 2,782 |
| 2017/11/30 | 136,400 | 137,600 | 135,300 | 137,600 | 5,330 |
| 2017/11/29 | 136,600 | 137,100 | 135,800 | 136,500 | 3,464 |
| 2017/11/28 | 134,300 | 137,000 | 134,200 | 136,800 | 4,941 |
| 2017/11/27 | 134,000 | 134,800 | 133,600 | 134,800 | 3,937 |
| 2017/11/24 | 133,600 | 133,700 | 132,500 | 133,300 | 1,764 |
| 2017/11/22 | 134,400 | 135,000 | 132,400 | 132,700 | 3,052 |
| 2017/11/21 | 133,900 | 135,200 | 133,500 | 134,000 | 5,115 |
| 2017/11/20 | 133,700 | 134,300 | 132,800 | 133,300 | 4,334 |
| 2017/11/17 | 132,500 | 133,700 | 131,700 | 133,500 | 4,584 |
| 2017/11/16 | 131,400 | 132,400 | 131,100 | 132,100 | 2,717 |
| 2017/11/15 | 131,100 | 131,400 | 130,100 | 130,900 | 4,737 |
| 2017/11/14 | 130,800 | 132,200 | 130,700 | 131,900 | 3,780 |
| 2017/11/13 | 132,300 | 132,300 | 130,800 | 130,800 | 2,653 |
| 2017/11/10 | 131,400 | 131,900 | 131,100 | 131,200 | 2,315 |
| 2017/11/09 | 132,100 | 132,600 | 131,600 | 132,000 | 3,455 |
| 2017/11/08 | 132,100 | 133,000 | 132,100 | 132,700 | 1,999 |
| 2017/11/07 | 132,300 | 132,600 | 131,700 | 132,600 | 2,088 |
| 2017/11/06 | 132,900 | 133,200 | 132,100 | 132,300 | 2,622 |
| 2017/11/02 | 132,000 | 132,700 | 131,700 | 132,700 | 2,621 |
| 2017/11/01 | 132,400 | 132,900 | 131,400 | 131,400 | 2,146 |
| 2017/10/31 | 132,000 | 132,600 | 131,600 | 132,600 | 2,452 |
| 2017/10/30 | 132,800 | 132,800 | 132,000 | 132,000 | 1,662 |
| 2017/10/27 | 132,600 | 132,800 | 132,200 | 132,800 | 2,650 |
| 2017/10/26 | 131,900 | 132,700 | 131,600 | 132,600 | 2,482 |
| 2017/10/25 | 132,300 | 132,400 | 131,200 | 131,600 | 3,246 |
| 2017/10/24 | 132,900 | 133,400 | 131,900 | 133,200 | 3,789 |
| 2017/10/23 | 134,200 | 134,500 | 132,600 | 132,800 | 2,482 |
| 2017/10/20 | 133,100 | 135,300 | 133,100 | 134,400 | 4,366 |
| 2017/10/19 | 133,200 | 134,200 | 133,000 | 133,700 | 2,721 |
| 2017/10/18 | 133,100 | 133,200 | 132,100 | 133,200 | 2,429 |
| 2017/10/17 | 132,000 | 132,500 | 131,800 | 132,500 | 3,913 |
| 2017/10/16 | 132,000 | 132,800 | 131,000 | 132,400 | 3,837 |
| 2017/10/13 | 132,000 | 132,400 | 131,300 | 131,800 | 5,370 |
| 2017/10/12 | 133,700 | 134,100 | 132,100 | 132,400 | 5,385 |
| 2017/10/11 | 132,300 | 133,600 | 132,100 | 132,700 | 4,647 |
| 2017/10/10 | 134,100 | 134,700 | 131,900 | 132,000 | 10,989 |
| 2017/10/06 | 135,200 | 135,600 | 134,600 | 135,000 | 6,619 |
| 2017/10/05 | 134,000 | 136,000 | 134,000 | 135,300 | 4,961 |
| 2017/10/04 | 134,500 | 134,800 | 133,300 | 133,300 | 6,779 |
| 2017/10/03 | 135,300 | 135,600 | 134,600 | 134,900 | 3,767 |
| 2017/10/02 | 134,800 | 135,400 | 133,900 | 135,400 | 4,813 |
| 2017/09/29 | 136,300 | 136,700 | 134,700 | 134,900 | 7,445 |
| 2017/09/28 | 137,800 | 138,600 | 136,700 | 136,800 | 4,333 |
| 2017/09/27 | 138,300 | 139,600 | 138,300 | 139,100 | 2,799 |
| 2017/09/26 | 137,600 | 139,200 | 137,200 | 138,500 | 5,650 |
| 2017/09/25 | 138,700 | 139,500 | 138,600 | 138,600 | 2,906 |
| 2017/09/22 | 139,100 | 139,500 | 138,700 | 139,300 | 1,989 |
| 2017/09/21 | 140,000 | 140,500 | 139,100 | 139,300 | 1,986 |
| 2017/09/20 | 140,100 | 141,500 | 140,100 | 140,500 | 2,892 |
| 2017/09/19 | 139,000 | 141,600 | 139,000 | 140,600 | 4,584 |
| 2017/09/15 | 138,100 | 139,800 | 137,800 | 138,700 | 4,218 |
| 2017/09/14 | 137,600 | 138,200 | 136,100 | 137,200 | 4,735 |
| 2017/09/13 | 136,200 | 137,300 | 135,600 | 137,300 | 3,355 |
| 2017/09/12 | 136,800 | 137,400 | 135,400 | 135,900 | 4,379 |
| 2017/09/11 | 137,200 | 137,500 | 136,200 | 137,100 | 3,300 |
| 2017/09/08 | 138,000 | 139,200 | 137,000 | 137,100 | 3,968 |
| 2017/09/07 | 137,700 | 139,000 | 137,200 | 139,000 | 2,208 |
| 2017/09/06 | 137,800 | 137,800 | 136,500 | 137,700 | 2,541 |
| 2017/09/05 | 138,400 | 138,800 | 137,300 | 137,800 | 2,017 |
| 2017/09/04 | 139,100 | 139,600 | 138,300 | 138,900 | 1,902 |
| 2017/09/01 | 139,500 | 140,400 | 139,200 | 139,700 | 2,385 |
| 2017/08/31 | 140,600 | 141,400 | 140,100 | 140,600 | 2,107 |
| 2017/08/30 | 139,400 | 140,600 | 139,100 | 139,500 | 1,822 |
| 2017/08/29 | 139,600 | 140,400 | 138,600 | 139,200 | 3,020 |
| 2017/08/28 | 139,100 | 140,600 | 139,100 | 140,600 | 3,599 |
| 2017/08/25 | 139,400 | 140,300 | 139,300 | 139,600 | 3,023 |
| 2017/08/24 | 140,400 | 140,500 | 138,700 | 139,100 | 1,876 |
| 2017/08/23 | 139,600 | 140,400 | 139,500 | 140,000 | 1,058 |
| 2017/08/22 | 139,500 | 140,100 | 139,100 | 140,000 | 1,815 |
| 2017/08/21 | 138,600 | 140,000 | 138,600 | 139,500 | 2,177 |
| 2017/08/18 | 137,100 | 139,800 | 137,100 | 139,100 | 2,122 |
| 2017/08/17 | 136,900 | 138,200 | 136,700 | 137,700 | 1,896 |
| 2017/08/16 | 137,500 | 137,500 | 136,300 | 136,900 | 1,130 |
| 2017/08/15 | 136,000 | 137,100 | 135,900 | 136,400 | 2,021 |
| 2017/08/14 | 137,300 | 137,300 | 135,500 | 136,500 | 4,540 |
| 2017/08/10 | 137,800 | 138,000 | 136,600 | 137,500 | 2,859 |
| 2017/08/09 | 138,000 | 138,400 | 136,600 | 138,000 | 3,265 |
| 2017/08/08 | 137,100 | 138,000 | 136,300 | 138,000 | 2,445 |
| 2017/08/07 | 138,100 | 138,900 | 137,400 | 137,400 | 2,247 |
| 2017/08/04 | 138,100 | 138,900 | 138,000 | 138,500 | 2,524 |
| 2017/08/03 | 138,500 | 139,000 | 137,700 | 138,700 | 1,737 |
| 2017/08/02 | 138,900 | 139,100 | 137,700 | 137,700 | 3,406 |
| 2017/08/01 | 139,200 | 139,200 | 138,200 | 138,900 | 3,834 |
| 2017/07/31 | 138,900 | 139,500 | 138,300 | 138,900 | 3,368 |
| 2017/07/28 | 137,900 | 138,900 | 136,900 | 138,900 | 4,443 |
| 2017/07/27 | 136,700 | 139,100 | 136,300 | 138,600 | 4,920 |
| 2017/07/26 | 137,800 | 140,700 | 137,800 | 140,300 | 7,060 |
| 2017/07/25 | 137,800 | 139,600 | 137,800 | 139,100 | 5,184 |
| 2017/07/24 | 137,800 | 138,700 | 137,800 | 138,700 | 2,787 |
| 2017/07/21 | 137,500 | 138,400 | 137,100 | 138,300 | 4,255 |
| 2017/07/20 | 136,000 | 137,900 | 135,500 | 137,500 | 4,453 |
| 2017/07/19 | 132,900 | 135,400 | 132,800 | 135,100 | 3,148 |
| 2017/07/18 | 131,900 | 132,900 | 131,800 | 132,900 | 3,226 |
| 2017/07/14 | 134,100 | 134,500 | 131,200 | 131,600 | 5,928 |
| 2017/07/13 | 134,800 | 134,900 | 133,600 | 134,300 | 4,473 |
| 2017/07/12 | 135,500 | 135,600 | 132,700 | 133,500 | 3,606 |
| 2017/07/11 | 135,600 | 136,100 | 135,300 | 135,500 | 1,820 |
| 2017/07/10 | 136,200 | 136,900 | 135,300 | 135,700 | 2,925 |
| 2017/07/07 | 137,500 | 137,700 | 135,700 | 136,600 | 5,346 |
| 2017/07/06 | 137,000 | 138,900 | 136,700 | 138,700 | 3,510 |
| 2017/07/05 | 138,000 | 138,000 | 135,800 | 137,300 | 3,844 |
| 2017/07/04 | 138,000 | 139,400 | 137,500 | 137,900 | 3,034 |
| 2017/07/03 | 138,400 | 139,100 | 138,000 | 138,000 | 2,013 |
| 2017/06/30 | 140,100 | 140,300 | 137,700 | 138,200 | 6,078 |
| 2017/06/29 | 140,300 | 141,200 | 139,700 | 140,600 | 3,951 |
| 2017/06/28 | 141,000 | 141,200 | 140,200 | 140,600 | 3,200 |
| 2017/06/27 | 142,000 | 142,000 | 141,100 | 141,600 | 3,891 |
| 2017/06/26 | 141,800 | 142,200 | 141,000 | 141,400 | 2,951 |
| 2017/06/23 | 139,800 | 141,600 | 139,100 | 141,200 | 4,007 |
| 2017/06/22 | 139,400 | 140,200 | 138,900 | 139,800 | 1,891 |
| 2017/06/21 | 140,100 | 140,100 | 138,400 | 138,500 | 4,703 |
| 2017/06/20 | 141,200 | 141,300 | 140,200 | 140,200 | 3,130 |
| 2017/06/19 | 141,500 | 141,500 | 140,500 | 140,900 | 3,431 |
| 2017/06/16 | 142,200 | 142,200 | 141,000 | 141,600 | 4,827 |
| 2017/06/15 | 141,100 | 142,200 | 141,000 | 142,200 | 5,393 |
| 2017/06/14 | 142,700 | 143,000 | 140,900 | 141,000 | 4,459 |
| 2017/06/13 | 143,900 | 144,200 | 142,700 | 142,700 | 2,849 |
| 2017/06/12 | 142,300 | 144,000 | 142,300 | 143,900 | 2,679 |
| 2017/06/09 | 141,500 | 142,900 | 141,500 | 142,200 | 3,926 |
| 2017/06/08 | 143,500 | 144,200 | 141,600 | 141,800 | 3,733 |
| 2017/06/07 | 143,300 | 144,700 | 143,300 | 144,200 | 3,271 |
| 2017/06/06 | 143,800 | 144,500 | 143,000 | 144,000 | 1,396 |
| 2017/06/05 | 144,500 | 144,700 | 143,600 | 143,800 | 2,276 |
| 2017/06/02 | 142,800 | 145,200 | 142,400 | 144,500 | 4,372 |
| 2017/06/01 | 141,300 | 142,600 | 140,800 | 142,400 | 3,049 |
| 2017/05/31 | 141,300 | 141,700 | 140,100 | 141,300 | 2,922 |
| 2017/05/30 | 141,500 | 141,800 | 140,500 | 140,500 | 6,680 |
| 2017/05/29 | 142,200 | 142,700 | 141,500 | 141,700 | 1,778 |
| 2017/05/26 | 141,800 | 142,900 | 141,800 | 142,400 | 2,796 |
| 2017/05/25 | 141,800 | 142,800 | 141,700 | 141,700 | 2,828 |
| 2017/05/24 | 142,600 | 142,900 | 141,600 | 141,900 | 2,237 |
| 2017/05/23 | 142,800 | 143,400 | 142,600 | 143,000 | 2,082 |
| 2017/05/22 | 143,000 | 143,500 | 142,500 | 142,700 | 2,537 |
| 2017/05/19 | 144,100 | 144,800 | 143,300 | 143,400 | 2,854 |
| 2017/05/18 | 143,500 | 144,900 | 142,800 | 144,900 | 3,621 |
| 2017/05/17 | 142,800 | 143,800 | 142,700 | 143,400 | 3,647 |
| 2017/05/16 | 143,500 | 144,100 | 142,700 | 142,800 | 3,228 |
| 2017/05/15 | 143,900 | 145,500 | 143,400 | 143,400 | 3,674 |
| 2017/05/12 | 144,900 | 145,400 | 143,700 | 143,700 | 2,951 |
| 2017/05/11 | 146,800 | 146,800 | 144,800 | 144,800 | 3,990 |
| 2017/05/10 | 146,800 | 146,800 | 145,500 | 145,800 | 4,387 |
| 2017/05/09 | 147,300 | 147,800 | 146,600 | 146,800 | 4,004 |
| 2017/05/08 | 145,200 | 147,700 | 145,200 | 147,400 | 4,981 |
| 2017/05/02 | 144,200 | 145,500 | 144,200 | 145,200 | 2,077 |
| 2017/05/01 | 145,100 | 145,100 | 144,100 | 144,200 | 2,285 |
| 2017/04/28 | 145,000 | 145,000 | 144,100 | 144,800 | 2,405 |
| 2017/04/27 | 144,100 | 145,300 | 143,700 | 144,800 | 5,625 |
| 2017/04/26 | 145,500 | 146,000 | 144,700 | 145,300 | 2,819 |
| 2017/04/25 | 145,100 | 145,500 | 144,100 | 145,500 | 3,109 |
| 2017/04/24 | 146,500 | 146,900 | 145,000 | 145,300 | 3,286 |
| 2017/04/21 | 146,700 | 147,100 | 145,600 | 145,800 | 3,487 |
| 2017/04/20 | 147,500 | 147,800 | 146,500 | 147,300 | 2,468 |
| 2017/04/19 | 148,100 | 148,300 | 146,800 | 147,400 | 2,647 |
| 2017/04/18 | 148,700 | 148,700 | 147,600 | 148,400 | 1,927 |
| 2017/04/17 | 145,400 | 148,500 | 145,300 | 148,400 | 3,369 |
| 2017/04/14 | 145,500 | 146,000 | 144,700 | 144,900 | 3,551 |
| 2017/04/13 | 146,000 | 146,800 | 145,200 | 146,200 | 3,971 |
| 2017/04/12 | 147,400 | 148,600 | 146,000 | 146,000 | 6,719 |
| 2017/04/11 | 147,100 | 148,800 | 147,000 | 147,400 | 3,680 |
| 2017/04/10 | 148,200 | 148,800 | 146,700 | 146,900 | 3,270 |
| 2017/04/07 | 149,000 | 149,200 | 147,600 | 148,700 | 4,425 |
| 2017/04/06 | 147,500 | 149,000 | 146,800 | 149,000 | 5,330 |
| 2017/04/05 | 147,800 | 148,500 | 146,700 | 146,900 | 3,490 |
| 2017/04/04 | 148,500 | 149,000 | 147,100 | 147,800 | 3,218 |
| 2017/04/03 | 148,300 | 149,100 | 147,600 | 148,500 | 4,240 |
| 2017/03/31 | 149,000 | 150,000 | 148,400 | 149,200 | 4,662 |
| 2017/03/30 | 148,900 | 149,200 | 147,400 | 148,500 | 7,834 |
| 2017/03/29 | 151,000 | 151,000 | 148,600 | 149,600 | 3,594 |
| 2017/03/28 | 150,300 | 150,800 | 149,900 | 150,800 | 2,801 |
| 2017/03/27 | 149,800 | 150,300 | 149,000 | 150,300 | 4,095 |
| 2017/03/24 | 150,200 | 150,500 | 148,600 | 149,400 | 2,636 |
| 2017/03/23 | 151,600 | 151,600 | 148,900 | 149,800 | 5,496 |
| 2017/03/22 | 151,300 | 153,400 | 150,300 | 151,200 | 6,781 |
| 2017/03/21 | 151,800 | 153,300 | 151,600 | 151,600 | 7,015 |
| 2017/03/17 | 149,700 | 151,700 | 149,700 | 151,600 | 3,671 |
| 2017/03/16 | 149,200 | 150,900 | 149,200 | 150,800 | 2,689 |
| 2017/03/15 | 150,000 | 150,000 | 148,800 | 150,000 | 4,513 |
| 2017/03/14 | 152,300 | 152,300 | 149,600 | 150,100 | 4,123 |
| 2017/03/13 | 151,000 | 152,200 | 150,700 | 151,600 | 4,516 |
| 2017/03/10 | 153,500 | 153,500 | 151,100 | 151,700 | 4,529 |
| 2017/03/09 | 151,100 | 153,700 | 150,800 | 153,200 | 3,689 |
| 2017/03/08 | 151,200 | 151,900 | 150,700 | 151,100 | 3,680 |
| 2017/03/07 | 152,200 | 152,900 | 151,000 | 151,100 | 2,599 |
| 2017/03/06 | 152,000 | 153,000 | 151,600 | 152,200 | 2,883 |
| 2017/03/03 | 153,100 | 153,700 | 151,400 | 152,400 | 4,233 |
| 2017/03/02 | 153,600 | 154,200 | 152,400 | 153,500 | 4,816 |
| 2017/03/01 | 154,700 | 154,800 | 152,900 | 153,700 | 3,160 |
| 2017/02/28 | 152,300 | 154,800 | 152,300 | 154,300 | 3,764 |
| 2017/02/27 | 153,500 | 153,900 | 151,600 | 153,200 | 6,341 |
| 2017/02/24 | 151,600 | 153,900 | 151,600 | 153,700 | 4,295 |
| 2017/02/23 | 150,900 | 152,500 | 150,400 | 152,500 | 2,691 |
| 2017/02/22 | 150,700 | 151,700 | 150,500 | 150,900 | 3,882 |
| 2017/02/21 | 151,000 | 152,000 | 150,400 | 152,000 | 2,329 |
| 2017/02/20 | 151,100 | 151,700 | 150,600 | 151,700 | 2,183 |
| 2017/02/17 | 150,700 | 151,400 | 150,100 | 151,300 | 2,293 |
| 2017/02/16 | 151,400 | 151,600 | 149,900 | 150,300 | 3,028 |
| 2017/02/15 | 153,200 | 153,200 | 151,100 | 152,100 | 2,434 |
| 2017/02/14 | 152,600 | 153,100 | 151,900 | 152,300 | 4,449 |
| 2017/02/13 | 152,400 | 153,100 | 151,600 | 152,600 | 2,646 |
| 2017/02/10 | 152,200 | 153,000 | 151,300 | 152,400 | 3,480 |
| 2017/02/09 | 151,900 | 152,800 | 151,400 | 152,000 | 3,881 |
| 2017/02/08 | 151,200 | 152,600 | 151,100 | 151,300 | 2,609 |
| 2017/02/07 | 151,700 | 152,700 | 151,100 | 151,600 | 3,086 |
| 2017/02/06 | 152,500 | 153,000 | 151,500 | 152,500 | 3,291 |
| 2017/02/03 | 151,800 | 152,900 | 150,500 | 152,500 | 3,770 |
| 2017/02/02 | 152,100 | 152,700 | 151,100 | 151,800 | 3,681 |
| 2017/02/01 | 153,300 | 153,500 | 151,700 | 152,400 | 2,809 |
| 2017/01/31 | 153,600 | 154,000 | 152,500 | 153,500 | 4,222 |
| 2017/01/30 | 152,500 | 153,900 | 152,400 | 153,600 | 7,548 |
| 2017/01/27 | 155,100 | 155,100 | 152,400 | 153,000 | 4,348 |
| 2017/01/26 | 156,000 | 157,000 | 155,500 | 155,800 | 6,831 |
| 2017/01/25 | 157,000 | 157,000 | 155,700 | 156,500 | 4,608 |
| 2017/01/24 | 155,300 | 156,900 | 154,700 | 156,200 | 5,834 |
| 2017/01/23 | 154,800 | 155,100 | 153,900 | 155,100 | 3,686 |
| 2017/01/20 | 154,500 | 155,100 | 153,200 | 154,800 | 3,507 |
| 2017/01/19 | 153,100 | 155,000 | 153,100 | 153,900 | 2,182 |
| 2017/01/18 | 153,600 | 154,300 | 152,800 | 153,100 | 3,412 |
| 2017/01/17 | 153,900 | 154,900 | 152,400 | 152,400 | 3,502 |
| 2017/01/16 | 154,300 | 155,500 | 153,000 | 153,900 | 3,808 |
| 2017/01/13 | 153,800 | 154,800 | 153,400 | 154,300 | 3,949 |
| 2017/01/12 | 155,300 | 155,500 | 153,100 | 154,900 | 4,853 |
| 2017/01/11 | 154,100 | 156,400 | 154,100 | 155,400 | 6,302 |
| 2017/01/10 | 156,200 | 157,400 | 154,500 | 154,600 | 5,794 |
| 2017/01/06 | 156,800 | 157,900 | 156,800 | 157,100 | 4,508 |
| 2017/01/05 | 157,200 | 159,100 | 156,800 | 157,600 | 4,290 |
| 2017/01/04 | 157,000 | 157,700 | 155,900 | 157,600 | 4,034 |