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 |
|---|---|---|---|---|---|
| 2020/12/30 | 142,000 | 142,800 | 140,400 | 142,300 | 4,437 |
| 2020/12/29 | 139,600 | 142,900 | 139,100 | 142,600 | 4,023 |
| 2020/12/28 | 137,500 | 139,400 | 137,300 | 139,400 | 2,795 |
| 2020/12/25 | 137,000 | 138,800 | 136,000 | 137,500 | 4,594 |
| 2020/12/24 | 136,700 | 137,300 | 135,000 | 137,000 | 3,604 |
| 2020/12/23 | 134,400 | 136,800 | 134,200 | 136,700 | 3,834 |
| 2020/12/22 | 134,600 | 135,100 | 134,200 | 135,100 | 2,718 |
| 2020/12/21 | 136,400 | 137,100 | 134,000 | 134,600 | 4,081 |
| 2020/12/18 | 139,500 | 139,500 | 136,400 | 136,400 | 17,682 |
| 2020/12/17 | 139,000 | 139,300 | 137,800 | 139,000 | 3,983 |
| 2020/12/16 | 137,700 | 138,900 | 136,300 | 138,700 | 7,244 |
| 2020/12/15 | 138,100 | 138,500 | 136,900 | 137,700 | 4,458 |
| 2020/12/14 | 139,300 | 139,300 | 136,800 | 137,900 | 3,528 |
| 2020/12/11 | 137,200 | 138,300 | 136,700 | 137,900 | 6,968 |
| 2020/12/10 | 138,000 | 138,100 | 136,000 | 137,200 | 3,410 |
| 2020/12/09 | 138,700 | 139,700 | 137,100 | 138,000 | 3,388 |
| 2020/12/08 | 136,500 | 138,100 | 136,500 | 138,100 | 2,874 |
| 2020/12/07 | 139,400 | 139,600 | 136,700 | 136,700 | 5,156 |
| 2020/12/04 | 139,200 | 139,400 | 137,700 | 139,000 | 4,016 |
| 2020/12/03 | 138,300 | 139,600 | 138,000 | 138,400 | 2,533 |
| 2020/12/02 | 140,200 | 140,300 | 138,700 | 138,900 | 3,469 |
| 2020/12/01 | 138,900 | 140,300 | 137,700 | 139,000 | 4,312 |
| 2020/11/30 | 138,400 | 139,100 | 135,100 | 137,900 | 7,819 |
| 2020/11/27 | 137,500 | 139,600 | 136,000 | 139,600 | 3,614 |
| 2020/11/26 | 136,200 | 137,900 | 135,000 | 137,800 | 3,549 |
| 2020/11/25 | 137,200 | 137,500 | 134,800 | 135,400 | 4,702 |
| 2020/11/24 | 135,200 | 137,400 | 135,200 | 136,700 | 4,004 |
| 2020/11/20 | 134,200 | 135,400 | 133,400 | 135,200 | 4,228 |
| 2020/11/19 | 134,500 | 134,500 | 132,500 | 133,700 | 3,018 |
| 2020/11/18 | 133,700 | 135,600 | 133,000 | 134,500 | 3,353 |
| 2020/11/17 | 132,800 | 133,600 | 132,100 | 133,600 | 2,667 |
| 2020/11/16 | 134,200 | 134,200 | 132,100 | 132,800 | 2,973 |
| 2020/11/13 | 134,200 | 134,200 | 132,200 | 132,900 | 3,237 |
| 2020/11/12 | 134,800 | 135,500 | 133,700 | 135,100 | 4,859 |
| 2020/11/11 | 133,000 | 134,700 | 132,400 | 134,700 | 6,132 |
| 2020/11/10 | 133,000 | 134,700 | 131,300 | 132,000 | 5,006 |
| 2020/11/09 | 132,000 | 132,500 | 130,700 | 131,800 | 3,853 |
| 2020/11/06 | 132,200 | 132,300 | 130,700 | 131,600 | 3,413 |
| 2020/11/05 | 130,600 | 131,800 | 129,500 | 131,800 | 4,742 |
| 2020/11/04 | 129,900 | 131,900 | 129,300 | 130,600 | 3,475 |
| 2020/11/02 | 128,200 | 129,500 | 127,500 | 129,000 | 4,444 |
| 2020/10/30 | 130,400 | 130,600 | 127,600 | 128,500 | 4,247 |
| 2020/10/29 | 128,000 | 130,400 | 127,600 | 130,400 | 4,122 |
| 2020/10/28 | 128,800 | 130,000 | 128,400 | 128,700 | 4,330 |
| 2020/10/27 | 130,300 | 131,200 | 129,200 | 129,800 | 3,461 |
| 2020/10/26 | 131,300 | 132,500 | 130,500 | 130,600 | 5,604 |
| 2020/10/23 | 131,900 | 132,400 | 130,200 | 131,300 | 5,041 |
| 2020/10/22 | 132,600 | 133,100 | 131,500 | 132,900 | 4,530 |
| 2020/10/21 | 132,500 | 133,900 | 132,300 | 133,400 | 4,035 |
| 2020/10/20 | 132,300 | 133,400 | 130,800 | 132,700 | 4,975 |
| 2020/10/19 | 131,000 | 134,200 | 130,300 | 133,200 | 9,099 |
| 2020/10/16 | 134,000 | 134,100 | 132,200 | 132,800 | 4,439 |
| 2020/10/15 | 132,900 | 134,100 | 132,100 | 134,000 | 4,588 |
| 2020/10/14 | 134,200 | 134,500 | 133,400 | 133,400 | 1,971 |
| 2020/10/13 | 133,800 | 134,200 | 132,800 | 134,100 | 2,309 |
| 2020/10/12 | 133,600 | 134,000 | 132,400 | 133,900 | 2,274 |
| 2020/10/09 | 134,100 | 134,800 | 133,000 | 133,600 | 3,228 |
| 2020/10/08 | 135,500 | 136,000 | 133,800 | 134,000 | 4,850 |
| 2020/10/07 | 134,700 | 136,300 | 133,600 | 134,300 | 5,388 |
| 2020/10/06 | 135,200 | 135,800 | 134,200 | 135,200 | 3,604 |
| 2020/10/05 | 134,800 | 136,400 | 134,800 | 135,100 | 4,096 |
| 2020/10/02 | 135,600 | 137,500 | 134,800 | 135,500 | 5,547 |
| 2020/09/30 | 136,600 | 137,700 | 135,200 | 136,900 | 6,295 |
| 2020/09/29 | 138,200 | 139,000 | 136,800 | 138,300 | 5,054 |
| 2020/09/28 | 136,500 | 139,600 | 135,600 | 139,300 | 5,348 |
| 2020/09/25 | 134,400 | 137,500 | 133,000 | 137,500 | 6,434 |
| 2020/09/24 | 132,500 | 134,300 | 131,500 | 134,200 | 6,085 |
| 2020/09/23 | 133,600 | 134,400 | 131,400 | 132,500 | 8,995 |
| 2020/09/18 | 138,900 | 139,400 | 133,000 | 133,000 | 18,328 |
| 2020/09/17 | 137,000 | 139,000 | 136,500 | 137,700 | 6,234 |
| 2020/09/16 | 135,500 | 137,400 | 134,600 | 135,900 | 5,953 |
| 2020/09/15 | 132,300 | 134,600 | 131,000 | 134,400 | 5,562 |
| 2020/09/14 | 130,500 | 132,900 | 130,500 | 132,300 | 3,625 |
| 2020/09/11 | 130,700 | 132,100 | 130,700 | 131,300 | 6,446 |
| 2020/09/10 | 131,100 | 132,900 | 130,700 | 132,800 | 6,653 |
| 2020/09/09 | 131,200 | 133,100 | 130,400 | 132,400 | 8,124 |
| 2020/09/08 | 133,500 | 134,100 | 132,300 | 133,200 | 5,369 |
| 2020/09/07 | 135,600 | 136,000 | 132,400 | 132,400 | 5,056 |
| 2020/09/04 | 136,100 | 137,300 | 134,900 | 136,600 | 3,975 |
| 2020/09/03 | 136,200 | 138,000 | 135,300 | 138,000 | 3,283 |
| 2020/09/02 | 136,600 | 136,800 | 134,200 | 135,100 | 4,725 |
| 2020/09/01 | 132,500 | 137,000 | 132,100 | 135,200 | 18,583 |
| 2020/08/31 | 133,300 | 135,400 | 131,800 | 132,100 | 14,558 |
| 2020/08/28 | 132,500 | 134,400 | 132,200 | 134,100 | 8,253 |
| 2020/08/27 | 135,000 | 136,100 | 132,300 | 133,100 | 6,498 |
| 2020/08/26 | 136,000 | 136,300 | 134,500 | 135,400 | 8,603 |
| 2020/08/25 | 131,700 | 135,900 | 131,700 | 135,500 | 8,741 |
| 2020/08/24 | 132,400 | 133,800 | 131,100 | 132,400 | 4,574 |
| 2020/08/21 | 129,800 | 133,400 | 129,700 | 132,300 | 4,674 |
| 2020/08/20 | 127,900 | 129,900 | 127,700 | 129,900 | 4,320 |
| 2020/08/19 | 131,200 | 131,700 | 127,400 | 127,400 | 9,485 |
| 2020/08/18 | 130,000 | 132,300 | 130,000 | 132,300 | 4,718 |
| 2020/08/17 | 132,500 | 133,000 | 130,700 | 131,200 | 4,744 |
| 2020/08/14 | 134,500 | 135,100 | 132,500 | 133,200 | 3,536 |
| 2020/08/13 | 135,000 | 136,100 | 133,500 | 135,300 | 3,600 |
| 2020/08/12 | 135,800 | 136,400 | 133,400 | 135,000 | 5,963 |
| 2020/08/11 | 135,600 | 137,400 | 135,500 | 135,800 | 5,115 |
| 2020/08/07 | 137,000 | 138,400 | 135,700 | 136,400 | 3,587 |
| 2020/08/06 | 137,100 | 139,400 | 137,100 | 137,600 | 2,928 |
| 2020/08/05 | 136,000 | 140,200 | 135,800 | 140,100 | 3,642 |
| 2020/08/04 | 135,000 | 136,900 | 134,100 | 136,000 | 3,493 |
| 2020/08/03 | 137,000 | 137,900 | 134,800 | 134,800 | 3,634 |
| 2020/07/31 | 135,400 | 137,300 | 132,700 | 137,100 | 5,204 |
| 2020/07/30 | 137,200 | 137,600 | 135,000 | 135,400 | 6,235 |
| 2020/07/29 | 139,400 | 140,400 | 138,600 | 140,400 | 4,336 |
| 2020/07/28 | 139,000 | 140,200 | 138,600 | 140,200 | 3,464 |
| 2020/07/27 | 139,900 | 140,000 | 138,300 | 139,200 | 3,444 |
| 2020/07/22 | 138,200 | 139,500 | 136,900 | 139,300 | 2,418 |
| 2020/07/21 | 139,000 | 139,000 | 137,000 | 138,300 | 3,492 |
| 2020/07/20 | 138,100 | 139,100 | 136,500 | 139,100 | 4,667 |
| 2020/07/17 | 138,500 | 139,100 | 136,900 | 138,100 | 2,475 |
| 2020/07/16 | 137,500 | 139,100 | 136,600 | 138,200 | 2,765 |
| 2020/07/15 | 138,000 | 139,800 | 136,900 | 137,100 | 3,761 |
| 2020/07/14 | 139,200 | 141,500 | 137,600 | 137,600 | 3,813 |
| 2020/07/13 | 138,800 | 141,800 | 137,600 | 139,000 | 4,638 |
| 2020/07/10 | 138,300 | 140,600 | 137,100 | 138,500 | 3,694 |
| 2020/07/09 | 140,500 | 141,800 | 137,800 | 138,600 | 4,794 |
| 2020/07/08 | 142,100 | 142,900 | 140,800 | 141,300 | 3,368 |
| 2020/07/07 | 143,000 | 144,000 | 141,000 | 142,600 | 5,837 |
| 2020/07/06 | 141,400 | 144,200 | 140,600 | 142,100 | 3,390 |
| 2020/07/03 | 137,300 | 142,400 | 137,100 | 142,200 | 5,372 |
| 2020/07/02 | 136,000 | 138,600 | 135,900 | 138,000 | 7,172 |
| 2020/07/01 | 136,200 | 138,500 | 134,100 | 135,900 | 6,832 |
| 2020/06/30 | 138,900 | 139,900 | 133,600 | 136,200 | 6,993 |
| 2020/06/29 | 142,000 | 142,600 | 137,100 | 137,200 | 7,871 |
| 2020/06/26 | 142,800 | 144,200 | 141,500 | 144,200 | 3,573 |
| 2020/06/25 | 142,200 | 143,200 | 141,200 | 142,500 | 3,002 |
| 2020/06/24 | 143,300 | 145,100 | 141,900 | 145,000 | 2,652 |
| 2020/06/23 | 142,600 | 145,500 | 142,000 | 143,900 | 2,409 |
| 2020/06/22 | 142,500 | 144,100 | 141,300 | 141,500 | 2,641 |
| 2020/06/19 | 144,300 | 148,000 | 141,400 | 141,500 | 6,619 |
| 2020/06/18 | 143,800 | 145,100 | 140,800 | 145,100 | 2,715 |
| 2020/06/17 | 142,900 | 144,600 | 141,400 | 144,300 | 2,495 |
| 2020/06/16 | 141,900 | 145,800 | 140,900 | 143,300 | 4,165 |
| 2020/06/15 | 143,900 | 145,500 | 137,200 | 137,500 | 4,679 |
| 2020/06/12 | 145,100 | 145,100 | 139,100 | 144,100 | 9,417 |
| 2020/06/11 | 144,300 | 145,300 | 142,300 | 142,400 | 4,319 |
| 2020/06/10 | 144,400 | 146,400 | 143,900 | 144,700 | 3,442 |
| 2020/06/09 | 146,400 | 148,600 | 144,300 | 145,200 | 3,838 |
| 2020/06/08 | 146,200 | 148,300 | 145,100 | 145,900 | 4,874 |
| 2020/06/05 | 143,600 | 146,400 | 142,800 | 146,200 | 3,872 |
| 2020/06/04 | 148,000 | 148,800 | 141,800 | 141,800 | 5,985 |
| 2020/06/03 | 144,000 | 146,900 | 143,800 | 146,600 | 6,936 |
| 2020/06/02 | 143,000 | 145,600 | 141,800 | 144,300 | 4,321 |
| 2020/06/01 | 143,900 | 144,700 | 141,100 | 141,900 | 6,118 |
| 2020/05/29 | 146,700 | 147,200 | 145,400 | 145,500 | 8,288 |
| 2020/05/28 | 144,500 | 145,700 | 143,300 | 145,200 | 4,749 |
| 2020/05/27 | 145,300 | 146,700 | 143,700 | 145,400 | 5,171 |
| 2020/05/26 | 144,000 | 145,100 | 142,700 | 144,700 | 3,541 |
| 2020/05/25 | 142,500 | 144,100 | 141,400 | 144,000 | 3,341 |
| 2020/05/22 | 141,200 | 142,100 | 139,300 | 142,100 | 4,864 |
| 2020/05/21 | 140,600 | 141,300 | 138,800 | 140,000 | 4,656 |
| 2020/05/20 | 138,700 | 140,500 | 136,700 | 140,500 | 4,673 |
| 2020/05/19 | 140,000 | 140,800 | 136,100 | 138,100 | 6,072 |
| 2020/05/18 | 133,800 | 139,700 | 132,200 | 137,700 | 5,362 |
| 2020/05/15 | 134,200 | 135,700 | 131,700 | 132,600 | 5,287 |
| 2020/05/14 | 133,700 | 133,800 | 130,100 | 132,500 | 6,155 |
| 2020/05/13 | 136,900 | 138,700 | 133,000 | 134,200 | 7,621 |
| 2020/05/12 | 141,300 | 143,900 | 136,300 | 139,500 | 9,395 |
| 2020/05/11 | 144,500 | 145,500 | 139,500 | 141,000 | 7,880 |
| 2020/05/08 | 141,500 | 142,800 | 138,300 | 141,500 | 13,497 |
| 2020/05/07 | 139,500 | 142,000 | 137,200 | 139,000 | 6,377 |
| 2020/05/01 | 138,300 | 142,000 | 136,800 | 138,600 | 3,994 |
| 2020/04/30 | 142,500 | 142,900 | 137,200 | 138,700 | 7,554 |
| 2020/04/28 | 141,300 | 142,500 | 138,400 | 140,800 | 6,796 |
| 2020/04/27 | 138,300 | 141,000 | 137,000 | 140,900 | 6,398 |
| 2020/04/24 | 138,300 | 138,900 | 136,300 | 137,400 | 5,154 |
| 2020/04/23 | 134,100 | 138,300 | 133,900 | 138,300 | 5,207 |
| 2020/04/22 | 136,000 | 137,200 | 131,600 | 133,100 | 4,751 |
| 2020/04/21 | 139,600 | 140,600 | 133,100 | 136,700 | 7,667 |
| 2020/04/20 | 139,800 | 141,400 | 137,000 | 139,600 | 4,164 |
| 2020/04/17 | 138,600 | 139,700 | 136,900 | 139,400 | 4,762 |
| 2020/04/16 | 134,000 | 137,600 | 131,700 | 137,600 | 7,281 |
| 2020/04/15 | 140,000 | 140,200 | 132,600 | 135,100 | 8,021 |
| 2020/04/14 | 141,500 | 142,300 | 137,300 | 138,400 | 5,944 |
| 2020/04/13 | 139,100 | 143,100 | 136,900 | 139,600 | 9,589 |
| 2020/04/10 | 137,400 | 140,900 | 131,700 | 139,600 | 10,919 |
| 2020/04/09 | 139,000 | 141,600 | 131,200 | 137,300 | 9,790 |
| 2020/04/08 | 139,100 | 139,600 | 129,600 | 136,900 | 11,652 |
| 2020/04/07 | 131,400 | 142,800 | 130,300 | 138,300 | 14,970 |
| 2020/04/06 | 127,700 | 133,500 | 125,400 | 128,100 | 9,038 |
| 2020/04/03 | 128,000 | 131,000 | 123,200 | 129,700 | 9,707 |
| 2020/04/02 | 128,200 | 131,000 | 120,800 | 128,000 | 13,411 |
| 2020/04/01 | 143,600 | 143,900 | 129,300 | 131,200 | 16,140 |
| 2020/03/31 | 135,500 | 145,000 | 128,600 | 143,500 | 16,446 |
| 2020/03/30 | 125,000 | 136,300 | 123,000 | 136,100 | 10,057 |
| 2020/03/27 | 134,800 | 137,800 | 127,100 | 133,900 | 12,268 |
| 2020/03/26 | 135,500 | 145,500 | 130,000 | 134,700 | 14,540 |
| 2020/03/25 | 149,400 | 153,200 | 140,100 | 144,500 | 23,108 |
| 2020/03/24 | 110,000 | 130,900 | 105,300 | 128,400 | 30,570 |
| 2020/03/23 | 90,500 | 101,000 | 89,300 | 101,000 | 24,910 |
| 2020/03/19 | 113,400 | 117,900 | 83,600 | 86,000 | 28,287 |
| 2020/03/18 | 128,500 | 132,100 | 112,200 | 112,800 | 14,593 |
| 2020/03/17 | 126,800 | 129,900 | 119,000 | 125,500 | 15,643 |
| 2020/03/16 | 142,400 | 142,500 | 121,100 | 129,800 | 12,796 |
| 2020/03/13 | 142,000 | 145,400 | 111,600 | 139,400 | 22,150 |
| 2020/03/12 | 158,600 | 159,700 | 149,300 | 151,600 | 12,293 |
| 2020/03/11 | 161,800 | 168,100 | 161,800 | 162,600 | 7,722 |
| 2020/03/10 | 154,900 | 161,100 | 151,100 | 161,000 | 13,079 |
| 2020/03/09 | 171,300 | 171,800 | 161,900 | 162,900 | 10,711 |
| 2020/03/06 | 178,000 | 178,000 | 173,400 | 173,400 | 6,517 |
| 2020/03/05 | 176,300 | 179,100 | 175,200 | 178,400 | 5,550 |
| 2020/03/04 | 172,800 | 174,600 | 171,200 | 174,400 | 4,400 |
| 2020/03/03 | 174,500 | 177,200 | 172,700 | 172,700 | 6,925 |
| 2020/03/02 | 167,400 | 173,600 | 167,300 | 171,000 | 10,200 |
| 2020/02/28 | 175,300 | 177,900 | 169,200 | 169,800 | 11,480 |
| 2020/02/27 | 183,400 | 185,300 | 181,100 | 181,400 | 7,910 |
| 2020/02/26 | 184,700 | 185,800 | 184,100 | 185,000 | 6,771 |
| 2020/02/25 | 187,200 | 187,800 | 185,400 | 186,400 | 6,024 |
| 2020/02/21 | 187,700 | 188,100 | 187,200 | 187,500 | 4,886 |
| 2020/02/20 | 187,400 | 187,500 | 186,200 | 187,300 | 4,344 |
| 2020/02/19 | 187,500 | 188,200 | 187,000 | 187,700 | 3,554 |
| 2020/02/18 | 185,700 | 187,800 | 185,600 | 187,800 | 3,001 |
| 2020/02/17 | 186,100 | 186,900 | 185,400 | 185,600 | 4,121 |
| 2020/02/14 | 185,200 | 186,500 | 185,000 | 186,400 | 2,707 |
| 2020/02/13 | 182,900 | 185,700 | 182,700 | 185,000 | 4,266 |
| 2020/02/12 | 180,200 | 182,900 | 179,900 | 182,600 | 3,263 |
| 2020/02/10 | 181,100 | 181,500 | 179,800 | 180,200 | 2,965 |
| 2020/02/07 | 179,000 | 181,700 | 179,000 | 181,100 | 4,614 |
| 2020/02/06 | 179,400 | 179,900 | 178,400 | 179,000 | 6,028 |
| 2020/02/05 | 178,900 | 179,700 | 177,500 | 178,000 | 4,951 |
| 2020/02/04 | 178,800 | 179,100 | 177,300 | 178,000 | 4,001 |
| 2020/02/03 | 180,800 | 181,000 | 178,600 | 178,600 | 5,583 |
| 2020/01/31 | 180,600 | 181,900 | 179,600 | 181,700 | 5,434 |
| 2020/01/30 | 181,200 | 181,200 | 179,200 | 180,600 | 6,697 |
| 2020/01/29 | 183,700 | 183,700 | 182,200 | 182,900 | 5,678 |
| 2020/01/28 | 183,700 | 184,000 | 182,000 | 183,700 | 5,315 |
| 2020/01/27 | 183,000 | 184,200 | 181,800 | 184,000 | 4,866 |
| 2020/01/24 | 182,300 | 183,100 | 181,200 | 183,000 | 6,843 |
| 2020/01/23 | 180,200 | 182,200 | 179,300 | 182,200 | 5,846 |
| 2020/01/22 | 179,900 | 181,300 | 179,900 | 181,300 | 4,947 |
| 2020/01/21 | 179,100 | 180,300 | 179,100 | 179,600 | 4,333 |
| 2020/01/20 | 178,200 | 179,900 | 178,200 | 179,800 | 3,295 |
| 2020/01/17 | 177,300 | 179,400 | 177,300 | 179,000 | 3,162 |
| 2020/01/16 | 177,300 | 178,100 | 177,000 | 178,100 | 5,466 |
| 2020/01/15 | 177,500 | 177,900 | 176,700 | 177,100 | 4,148 |
| 2020/01/14 | 177,300 | 178,600 | 176,900 | 177,800 | 5,237 |
| 2020/01/10 | 176,500 | 177,100 | 175,800 | 177,000 | 4,312 |
| 2020/01/09 | 176,100 | 177,400 | 175,200 | 177,000 | 6,846 |
| 2020/01/08 | 178,000 | 179,100 | 175,900 | 175,900 | 5,881 |
| 2020/01/07 | 179,500 | 179,800 | 178,200 | 178,300 | 6,731 |
| 2020/01/06 | 180,400 | 181,300 | 179,600 | 180,100 | 5,409 |