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 |
|---|---|---|---|---|---|
| 2019/12/30 | 180,900 | 180,900 | 179,600 | 180,500 | 3,113 |
| 2019/12/27 | 181,200 | 181,600 | 179,600 | 180,400 | 3,694 |
| 2019/12/26 | 178,900 | 180,000 | 178,300 | 180,000 | 3,804 |
| 2019/12/25 | 176,000 | 179,400 | 176,000 | 178,700 | 5,494 |
| 2019/12/24 | 175,100 | 176,300 | 174,900 | 176,300 | 4,595 |
| 2019/12/23 | 174,500 | 175,800 | 174,500 | 175,400 | 3,396 |
| 2019/12/20 | 174,900 | 175,500 | 173,900 | 174,500 | 7,345 |
| 2019/12/19 | 174,600 | 174,700 | 173,300 | 174,700 | 6,392 |
| 2019/12/18 | 175,300 | 175,400 | 173,200 | 174,300 | 6,422 |
| 2019/12/17 | 175,800 | 176,100 | 174,600 | 175,300 | 9,363 |
| 2019/12/16 | 176,800 | 177,400 | 175,800 | 176,400 | 8,836 |
| 2019/12/13 | 176,900 | 177,800 | 175,200 | 176,600 | 15,250 |
| 2019/12/12 | 175,600 | 177,400 | 175,400 | 177,300 | 7,609 |
| 2019/12/11 | 175,000 | 176,500 | 174,500 | 175,700 | 7,104 |
| 2019/12/10 | 174,800 | 175,400 | 174,100 | 174,800 | 3,793 |
| 2019/12/09 | 172,800 | 175,000 | 172,800 | 174,800 | 4,143 |
| 2019/12/06 | 173,600 | 174,400 | 173,100 | 173,100 | 2,324 |
| 2019/12/05 | 175,400 | 175,600 | 173,300 | 173,900 | 3,500 |
| 2019/12/04 | 176,600 | 177,700 | 174,700 | 175,400 | 2,951 |
| 2019/12/03 | 176,600 | 176,600 | 174,500 | 175,200 | 3,767 |
| 2019/12/02 | 176,300 | 177,600 | 175,900 | 176,600 | 3,255 |
| 2019/11/29 | 176,800 | 177,600 | 175,700 | 177,400 | 3,735 |
| 2019/11/28 | 178,500 | 178,500 | 176,300 | 177,700 | 3,304 |
| 2019/11/27 | 175,700 | 178,500 | 175,700 | 178,500 | 3,060 |
| 2019/11/26 | 175,200 | 177,700 | 175,200 | 177,000 | 4,878 |
| 2019/11/25 | 176,800 | 176,900 | 174,000 | 176,400 | 4,176 |
| 2019/11/22 | 177,800 | 177,800 | 174,300 | 175,400 | 4,362 |
| 2019/11/21 | 179,800 | 179,800 | 174,700 | 177,800 | 5,419 |
| 2019/11/20 | 175,800 | 178,000 | 174,300 | 177,700 | 5,429 |
| 2019/11/19 | 173,400 | 174,400 | 173,300 | 174,300 | 3,894 |
| 2019/11/18 | 171,600 | 172,800 | 171,600 | 172,700 | 3,077 |
| 2019/11/15 | 170,100 | 173,100 | 169,800 | 171,600 | 5,337 |
| 2019/11/14 | 167,200 | 170,900 | 167,100 | 170,000 | 8,238 |
| 2019/11/13 | 168,400 | 170,200 | 167,600 | 169,100 | 7,596 |
| 2019/11/12 | 170,200 | 171,700 | 168,700 | 168,700 | 8,365 |
| 2019/11/11 | 171,100 | 173,800 | 170,700 | 172,600 | 4,376 |
| 2019/11/08 | 177,000 | 177,200 | 172,900 | 173,000 | 10,266 |
| 2019/11/07 | 177,100 | 179,100 | 177,000 | 177,500 | 5,448 |
| 2019/11/06 | 179,100 | 179,100 | 177,500 | 177,500 | 8,534 |
| 2019/11/05 | 179,200 | 180,300 | 178,900 | 179,900 | 8,160 |
| 2019/11/01 | 178,500 | 180,000 | 178,500 | 179,500 | 5,017 |
| 2019/10/31 | 178,900 | 179,900 | 178,400 | 178,600 | 5,170 |
| 2019/10/30 | 180,800 | 180,900 | 178,700 | 178,900 | 4,321 |
| 2019/10/29 | 180,100 | 181,100 | 179,200 | 180,800 | 5,865 |
| 2019/10/28 | 180,300 | 181,500 | 179,800 | 181,100 | 4,446 |
| 2019/10/25 | 181,100 | 182,300 | 180,800 | 181,400 | 3,128 |
| 2019/10/24 | 183,200 | 183,900 | 182,100 | 182,100 | 3,804 |
| 2019/10/23 | 183,200 | 183,800 | 182,300 | 183,200 | 5,303 |
| 2019/10/21 | 182,500 | 183,600 | 181,400 | 183,400 | 4,530 |
| 2019/10/18 | 181,500 | 181,900 | 180,600 | 181,500 | 4,953 |
| 2019/10/17 | 180,500 | 182,300 | 180,500 | 181,400 | 6,699 |
| 2019/10/16 | 178,100 | 180,900 | 177,700 | 180,400 | 5,619 |
| 2019/10/15 | 176,700 | 178,700 | 176,200 | 178,100 | 4,480 |
| 2019/10/11 | 176,100 | 177,100 | 175,200 | 177,000 | 4,647 |
| 2019/10/10 | 177,900 | 178,000 | 176,100 | 176,200 | 5,862 |
| 2019/10/09 | 176,600 | 178,900 | 176,000 | 177,900 | 6,536 |
| 2019/10/08 | 175,100 | 176,800 | 173,100 | 176,600 | 8,102 |
| 2019/10/07 | 174,700 | 175,100 | 172,800 | 174,700 | 5,132 |
| 2019/10/04 | 173,000 | 173,700 | 171,600 | 173,700 | 5,729 |
| 2019/10/03 | 170,900 | 172,300 | 170,700 | 172,300 | 3,939 |
| 2019/10/02 | 170,600 | 171,800 | 170,600 | 171,500 | 6,098 |
| 2019/10/01 | 172,000 | 172,800 | 170,900 | 171,500 | 6,725 |
| 2019/09/30 | 172,400 | 172,800 | 170,100 | 171,600 | 4,900 |
| 2019/09/27 | 171,400 | 173,300 | 171,200 | 171,900 | 4,643 |
| 2019/09/26 | 168,700 | 170,800 | 168,700 | 170,000 | 5,657 |
| 2019/09/25 | 168,000 | 168,300 | 167,000 | 168,300 | 4,053 |
| 2019/09/24 | 168,000 | 168,300 | 166,800 | 167,200 | 4,423 |
| 2019/09/20 | 167,300 | 168,400 | 166,700 | 167,400 | 5,483 |
| 2019/09/19 | 166,400 | 167,800 | 165,200 | 167,300 | 4,559 |
| 2019/09/18 | 167,000 | 167,000 | 165,300 | 165,800 | 5,643 |
| 2019/09/17 | 168,100 | 168,400 | 166,100 | 167,500 | 6,605 |
| 2019/09/13 | 165,200 | 169,300 | 165,200 | 169,300 | 7,909 |
| 2019/09/12 | 165,200 | 166,700 | 165,200 | 166,100 | 4,778 |
| 2019/09/11 | 167,000 | 167,100 | 164,500 | 166,300 | 6,078 |
| 2019/09/10 | 169,100 | 169,800 | 167,800 | 168,000 | 4,139 |
| 2019/09/09 | 167,000 | 169,300 | 167,000 | 169,200 | 2,690 |
| 2019/09/06 | 165,700 | 168,200 | 165,400 | 167,600 | 5,604 |
| 2019/09/05 | 164,000 | 166,500 | 164,000 | 165,700 | 4,766 |
| 2019/09/04 | 163,600 | 164,800 | 163,500 | 164,400 | 4,087 |
| 2019/09/03 | 164,500 | 164,600 | 163,500 | 163,600 | 2,348 |
| 2019/09/02 | 163,600 | 164,800 | 163,600 | 164,100 | 4,526 |
| 2019/08/30 | 165,000 | 165,300 | 164,200 | 164,700 | 3,303 |
| 2019/08/29 | 164,600 | 165,200 | 164,200 | 165,100 | 2,992 |
| 2019/08/28 | 162,600 | 163,900 | 162,500 | 163,900 | 4,468 |
| 2019/08/27 | 165,400 | 165,400 | 162,500 | 162,700 | 6,122 |
| 2019/08/26 | 164,100 | 165,100 | 163,500 | 164,600 | 3,617 |
| 2019/08/23 | 165,100 | 165,300 | 164,000 | 165,000 | 5,637 |
| 2019/08/22 | 163,800 | 164,300 | 162,900 | 163,500 | 3,291 |
| 2019/08/21 | 163,800 | 164,400 | 163,300 | 163,800 | 3,354 |
| 2019/08/20 | 164,100 | 164,900 | 163,700 | 164,300 | 3,185 |
| 2019/08/19 | 164,000 | 164,200 | 163,200 | 163,700 | 4,401 |
| 2019/08/16 | 161,300 | 164,000 | 161,000 | 163,300 | 5,447 |
| 2019/08/15 | 159,400 | 161,300 | 159,400 | 161,300 | 4,789 |
| 2019/08/14 | 159,400 | 160,200 | 159,100 | 159,700 | 3,702 |
| 2019/08/13 | 158,700 | 159,800 | 158,500 | 159,400 | 4,038 |
| 2019/08/09 | 158,800 | 159,200 | 157,600 | 159,100 | 5,217 |
| 2019/08/08 | 159,500 | 159,500 | 158,200 | 158,800 | 4,669 |
| 2019/08/07 | 159,700 | 160,500 | 158,600 | 158,700 | 5,070 |
| 2019/08/06 | 158,500 | 159,800 | 157,400 | 159,600 | 7,683 |
| 2019/08/05 | 160,600 | 160,800 | 159,300 | 160,100 | 5,982 |
| 2019/08/02 | 160,300 | 160,500 | 159,800 | 160,500 | 5,403 |
| 2019/08/01 | 160,200 | 160,500 | 159,200 | 160,300 | 3,250 |
| 2019/07/31 | 160,100 | 160,400 | 159,100 | 160,300 | 7,293 |
| 2019/07/30 | 159,000 | 160,300 | 158,300 | 160,100 | 5,365 |
| 2019/07/29 | 163,600 | 164,000 | 161,100 | 161,600 | 9,289 |
| 2019/07/26 | 162,300 | 163,100 | 162,300 | 163,100 | 3,853 |
| 2019/07/25 | 162,500 | 162,600 | 161,900 | 162,400 | 3,746 |
| 2019/07/24 | 162,200 | 162,400 | 161,600 | 162,000 | 3,351 |
| 2019/07/23 | 162,400 | 162,400 | 161,400 | 162,100 | 3,529 |
| 2019/07/22 | 162,500 | 162,800 | 161,800 | 162,600 | 3,620 |
| 2019/07/19 | 161,600 | 162,700 | 160,700 | 162,300 | 3,952 |
| 2019/07/18 | 162,700 | 163,300 | 161,700 | 161,900 | 3,620 |
| 2019/07/17 | 163,100 | 163,600 | 161,900 | 163,400 | 5,670 |
| 2019/07/16 | 161,800 | 163,300 | 161,600 | 162,900 | 5,549 |
| 2019/07/12 | 163,800 | 163,800 | 161,700 | 161,800 | 5,761 |
| 2019/07/11 | 161,300 | 163,800 | 161,300 | 163,500 | 6,942 |
| 2019/07/10 | 159,900 | 161,400 | 159,800 | 161,300 | 4,253 |
| 2019/07/09 | 157,400 | 160,300 | 157,400 | 160,100 | 5,210 |
| 2019/07/08 | 158,000 | 158,600 | 157,200 | 157,400 | 4,697 |
| 2019/07/05 | 157,400 | 158,200 | 157,000 | 157,700 | 2,806 |
| 2019/07/04 | 156,000 | 157,800 | 155,900 | 157,300 | 6,630 |
| 2019/07/03 | 155,000 | 155,900 | 154,700 | 155,200 | 5,199 |
| 2019/07/02 | 153,600 | 154,900 | 153,200 | 154,400 | 4,154 |
| 2019/07/01 | 153,000 | 153,800 | 152,500 | 153,000 | 3,555 |
| 2019/06/28 | 153,800 | 154,700 | 152,600 | 152,600 | 5,048 |
| 2019/06/27 | 152,900 | 153,800 | 152,500 | 153,100 | 4,286 |
| 2019/06/26 | 152,200 | 153,400 | 151,800 | 153,000 | 3,297 |
| 2019/06/25 | 151,200 | 153,000 | 151,200 | 152,900 | 3,466 |
| 2019/06/24 | 152,100 | 152,500 | 150,700 | 150,900 | 3,453 |
| 2019/06/21 | 153,200 | 153,700 | 151,700 | 152,100 | 7,138 |
| 2019/06/20 | 152,800 | 154,300 | 152,200 | 153,200 | 4,199 |
| 2019/06/19 | 152,200 | 152,800 | 151,900 | 152,200 | 2,960 |
| 2019/06/18 | 153,000 | 153,100 | 152,100 | 152,100 | 3,852 |
| 2019/06/17 | 152,500 | 153,300 | 152,400 | 152,700 | 4,488 |
| 2019/06/14 | 150,900 | 153,800 | 150,900 | 152,800 | 6,720 |
| 2019/06/13 | 152,000 | 152,600 | 151,800 | 152,400 | 4,146 |
| 2019/06/12 | 151,100 | 152,600 | 151,000 | 152,400 | 2,644 |
| 2019/06/11 | 152,000 | 152,100 | 151,400 | 151,600 | 2,953 |
| 2019/06/10 | 151,500 | 152,100 | 151,500 | 151,600 | 3,090 |
| 2019/06/07 | 151,600 | 152,300 | 151,500 | 151,800 | 3,254 |
| 2019/06/06 | 150,800 | 152,300 | 150,600 | 151,600 | 3,309 |
| 2019/06/05 | 149,300 | 150,700 | 148,700 | 150,300 | 4,182 |
| 2019/06/04 | 148,800 | 149,700 | 148,000 | 149,100 | 5,484 |
| 2019/06/03 | 149,500 | 150,700 | 149,200 | 149,400 | 6,415 |
| 2019/05/31 | 150,600 | 151,500 | 149,400 | 149,500 | 7,853 |
| 2019/05/30 | 151,600 | 151,600 | 150,200 | 150,700 | 3,871 |
| 2019/05/29 | 149,300 | 152,500 | 149,300 | 151,900 | 5,748 |
| 2019/05/28 | 150,000 | 151,200 | 149,200 | 149,400 | 6,288 |
| 2019/05/27 | 151,000 | 151,700 | 150,100 | 150,300 | 2,737 |
| 2019/05/24 | 151,300 | 152,100 | 151,000 | 151,400 | 1,942 |
| 2019/05/23 | 149,300 | 151,400 | 149,300 | 151,400 | 3,516 |
| 2019/05/22 | 150,700 | 151,100 | 149,500 | 149,500 | 6,422 |
| 2019/05/21 | 151,400 | 151,600 | 149,500 | 150,000 | 5,707 |
| 2019/05/20 | 150,200 | 152,800 | 150,000 | 152,000 | 4,811 |
| 2019/05/17 | 150,000 | 150,800 | 149,100 | 150,000 | 6,985 |
| 2019/05/16 | 149,200 | 150,200 | 148,400 | 150,000 | 5,516 |
| 2019/05/15 | 148,900 | 149,600 | 148,000 | 148,900 | 3,396 |
| 2019/05/14 | 148,300 | 149,000 | 148,000 | 148,400 | 2,906 |
| 2019/05/13 | 148,600 | 149,500 | 148,600 | 149,000 | 3,268 |
| 2019/05/10 | 148,000 | 149,300 | 147,600 | 148,900 | 2,657 |
| 2019/05/09 | 147,700 | 148,200 | 147,500 | 147,500 | 2,703 |
| 2019/05/08 | 149,000 | 149,000 | 147,100 | 148,300 | 4,069 |
| 2019/05/07 | 148,800 | 149,400 | 148,400 | 149,000 | 2,612 |
| 2019/04/26 | 149,500 | 149,700 | 148,200 | 148,300 | 3,569 |
| 2019/04/25 | 149,200 | 149,600 | 148,900 | 149,400 | 1,962 |
| 2019/04/24 | 149,400 | 149,800 | 148,300 | 149,500 | 3,884 |
| 2019/04/23 | 149,100 | 149,400 | 148,100 | 149,100 | 3,133 |
| 2019/04/22 | 148,600 | 149,700 | 148,600 | 149,100 | 2,323 |
| 2019/04/19 | 149,100 | 149,300 | 148,100 | 148,700 | 3,403 |
| 2019/04/18 | 147,600 | 149,000 | 147,100 | 148,300 | 4,365 |
| 2019/04/17 | 148,400 | 148,400 | 147,400 | 147,500 | 2,983 |
| 2019/04/16 | 147,900 | 148,800 | 147,200 | 148,500 | 4,241 |
| 2019/04/15 | 147,300 | 148,400 | 147,200 | 148,400 | 4,617 |
| 2019/04/12 | 148,600 | 148,600 | 146,200 | 147,400 | 3,813 |
| 2019/04/11 | 147,700 | 148,400 | 146,900 | 148,000 | 3,550 |
| 2019/04/10 | 148,500 | 148,800 | 147,400 | 148,100 | 4,308 |
| 2019/04/09 | 147,700 | 148,700 | 146,800 | 148,500 | 5,398 |
| 2019/04/08 | 147,400 | 147,500 | 146,200 | 147,100 | 2,710 |
| 2019/04/05 | 147,700 | 148,200 | 146,600 | 147,400 | 3,131 |
| 2019/04/04 | 148,800 | 149,200 | 146,700 | 147,500 | 3,094 |
| 2019/04/03 | 148,600 | 149,800 | 148,300 | 149,300 | 5,102 |
| 2019/04/02 | 150,500 | 151,300 | 147,200 | 149,500 | 7,055 |
| 2019/04/01 | 148,800 | 149,900 | 147,500 | 148,900 | 6,127 |
| 2019/03/29 | 150,000 | 151,100 | 148,500 | 148,800 | 5,322 |
| 2019/03/28 | 150,000 | 150,300 | 148,600 | 149,800 | 5,179 |
| 2019/03/27 | 146,000 | 150,400 | 146,000 | 149,900 | 7,039 |
| 2019/03/26 | 143,800 | 145,900 | 143,600 | 145,900 | 3,909 |
| 2019/03/25 | 144,600 | 145,300 | 143,700 | 143,700 | 5,578 |
| 2019/03/22 | 145,500 | 145,500 | 143,800 | 144,200 | 5,035 |
| 2019/03/20 | 145,700 | 145,700 | 143,900 | 144,900 | 4,545 |
| 2019/03/19 | 145,500 | 145,600 | 144,600 | 145,000 | 3,650 |
| 2019/03/18 | 145,200 | 145,800 | 143,800 | 144,500 | 6,094 |
| 2019/03/15 | 144,900 | 145,100 | 143,200 | 143,600 | 7,770 |
| 2019/03/14 | 143,000 | 143,500 | 142,000 | 143,500 | 3,849 |
| 2019/03/13 | 141,300 | 142,400 | 140,900 | 142,300 | 1,901 |
| 2019/03/12 | 141,700 | 142,200 | 140,800 | 141,700 | 2,777 |
| 2019/03/11 | 141,300 | 141,700 | 140,900 | 141,600 | 2,618 |
| 2019/03/08 | 142,700 | 142,700 | 140,700 | 140,800 | 5,471 |
| 2019/03/07 | 142,900 | 142,900 | 141,400 | 141,600 | 2,060 |
| 2019/03/06 | 142,200 | 142,800 | 142,000 | 142,500 | 2,261 |
| 2019/03/05 | 141,600 | 142,800 | 141,600 | 142,800 | 2,924 |
| 2019/03/04 | 142,200 | 142,300 | 141,100 | 141,600 | 2,587 |
| 2019/03/01 | 142,000 | 142,400 | 141,400 | 141,500 | 4,702 |
| 2019/02/28 | 143,200 | 143,700 | 141,900 | 142,100 | 4,414 |
| 2019/02/27 | 144,000 | 144,300 | 142,800 | 143,200 | 2,546 |
| 2019/02/26 | 143,900 | 144,300 | 142,800 | 144,000 | 4,291 |
| 2019/02/25 | 143,500 | 143,500 | 141,900 | 142,700 | 3,073 |
| 2019/02/22 | 143,000 | 143,400 | 142,200 | 142,500 | 4,047 |
| 2019/02/21 | 143,000 | 143,400 | 142,600 | 143,100 | 2,771 |
| 2019/02/20 | 143,500 | 143,700 | 142,800 | 143,000 | 3,721 |
| 2019/02/19 | 142,300 | 143,600 | 141,900 | 143,600 | 4,127 |
| 2019/02/18 | 143,400 | 143,400 | 140,900 | 140,900 | 3,055 |
| 2019/02/15 | 142,000 | 142,500 | 141,200 | 142,400 | 3,560 |
| 2019/02/14 | 143,600 | 144,100 | 142,100 | 142,600 | 3,657 |
| 2019/02/13 | 142,200 | 144,000 | 141,800 | 143,600 | 2,690 |
| 2019/02/12 | 143,100 | 143,200 | 141,700 | 142,600 | 6,047 |
| 2019/02/08 | 143,000 | 143,400 | 142,200 | 142,500 | 7,562 |
| 2019/02/07 | 144,300 | 144,800 | 143,400 | 144,000 | 3,555 |
| 2019/02/06 | 144,700 | 145,700 | 144,100 | 144,300 | 4,399 |
| 2019/02/05 | 145,300 | 145,900 | 144,700 | 144,700 | 3,230 |
| 2019/02/04 | 145,100 | 146,100 | 144,500 | 145,300 | 4,371 |
| 2019/02/01 | 145,000 | 146,200 | 144,200 | 144,200 | 6,673 |
| 2019/01/31 | 143,000 | 144,900 | 143,000 | 144,500 | 6,020 |
| 2019/01/30 | 143,600 | 144,100 | 142,500 | 143,500 | 7,283 |
| 2019/01/29 | 143,200 | 144,000 | 142,500 | 143,500 | 8,230 |
| 2019/01/28 | 145,200 | 145,400 | 144,300 | 144,700 | 6,954 |
| 2019/01/25 | 144,000 | 145,200 | 143,900 | 144,600 | 9,325 |
| 2019/01/24 | 141,100 | 143,500 | 141,000 | 143,000 | 4,999 |
| 2019/01/23 | 141,700 | 142,100 | 141,000 | 141,000 | 3,468 |
| 2019/01/22 | 143,000 | 143,000 | 141,800 | 141,800 | 4,557 |
| 2019/01/21 | 142,000 | 142,800 | 141,100 | 142,400 | 5,099 |
| 2019/01/18 | 140,600 | 141,400 | 140,100 | 141,300 | 5,187 |
| 2019/01/17 | 139,300 | 140,500 | 139,000 | 140,100 | 8,539 |
| 2019/01/16 | 138,400 | 138,900 | 137,400 | 137,800 | 6,161 |
| 2019/01/15 | 139,400 | 139,400 | 136,800 | 136,800 | 8,586 |
| 2019/01/11 | 138,900 | 139,700 | 138,600 | 139,600 | 5,130 |
| 2019/01/10 | 138,300 | 139,600 | 138,300 | 138,600 | 2,748 |
| 2019/01/09 | 138,200 | 139,100 | 137,600 | 138,700 | 4,506 |
| 2019/01/08 | 137,900 | 139,300 | 137,800 | 138,000 | 3,652 |
| 2019/01/07 | 138,000 | 139,500 | 137,600 | 137,700 | 4,002 |
| 2019/01/04 | 139,400 | 139,400 | 136,200 | 137,000 | 4,910 |