森トラスト・ホテルリート投資法人(3478)の株価時系列情報
森トラスト・ホテルリート投資法人(3478)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 | 142,700 | 142,900 | 141,000 | 142,600 | 315 |
| 2017/12/28 | 140,400 | 142,700 | 140,400 | 142,700 | 217 |
| 2017/12/27 | 140,000 | 142,300 | 139,700 | 142,300 | 424 |
| 2017/12/26 | 140,600 | 140,600 | 139,000 | 140,500 | 334 |
| 2017/12/25 | 139,600 | 140,800 | 139,300 | 140,500 | 690 |
| 2017/12/22 | 139,800 | 140,200 | 139,100 | 140,100 | 808 |
| 2017/12/21 | 140,000 | 141,000 | 140,000 | 140,200 | 316 |
| 2017/12/20 | 142,000 | 142,100 | 140,000 | 140,200 | 778 |
| 2017/12/19 | 141,500 | 142,100 | 140,500 | 142,100 | 410 |
| 2017/12/18 | 143,500 | 143,800 | 140,000 | 140,500 | 940 |
| 2017/12/15 | 143,300 | 143,400 | 142,200 | 143,000 | 282 |
| 2017/12/14 | 143,400 | 143,600 | 142,500 | 143,300 | 380 |
| 2017/12/13 | 143,100 | 143,500 | 142,900 | 142,900 | 450 |
| 2017/12/12 | 142,200 | 143,800 | 142,200 | 143,500 | 813 |
| 2017/12/11 | 141,800 | 143,400 | 141,800 | 142,900 | 872 |
| 2017/12/08 | 141,800 | 142,900 | 141,800 | 142,600 | 616 |
| 2017/12/07 | 142,000 | 143,000 | 141,400 | 143,000 | 696 |
| 2017/12/06 | 140,500 | 142,000 | 140,500 | 142,000 | 461 |
| 2017/12/05 | 140,500 | 141,600 | 139,700 | 141,600 | 452 |
| 2017/12/04 | 141,300 | 141,900 | 140,100 | 141,500 | 583 |
| 2017/12/01 | 141,500 | 142,000 | 140,300 | 141,900 | 424 |
| 2017/11/30 | 139,400 | 141,700 | 138,700 | 140,900 | 962 |
| 2017/11/29 | 139,000 | 140,100 | 139,000 | 139,500 | 592 |
| 2017/11/28 | 140,900 | 142,000 | 139,500 | 139,900 | 720 |
| 2017/11/27 | 142,000 | 142,000 | 140,300 | 142,000 | 487 |
| 2017/11/24 | 141,400 | 142,800 | 140,700 | 142,100 | 572 |
| 2017/11/22 | 142,800 | 142,800 | 140,900 | 141,500 | 323 |
| 2017/11/21 | 141,200 | 142,900 | 140,300 | 142,300 | 1,305 |
| 2017/11/20 | 137,900 | 141,100 | 137,700 | 140,400 | 2,228 |
| 2017/11/17 | 135,800 | 137,900 | 135,700 | 137,500 | 1,088 |
| 2017/11/16 | 135,900 | 136,500 | 135,100 | 135,900 | 513 |
| 2017/11/15 | 135,500 | 135,800 | 134,500 | 135,300 | 1,019 |
| 2017/11/14 | 135,100 | 135,400 | 134,300 | 135,100 | 965 |
| 2017/11/13 | 136,000 | 136,000 | 134,100 | 134,500 | 1,555 |
| 2017/11/10 | 137,000 | 137,000 | 134,700 | 134,900 | 1,772 |
| 2017/11/09 | 137,600 | 139,000 | 137,000 | 137,100 | 949 |
| 2017/11/08 | 138,000 | 138,800 | 137,500 | 137,800 | 619 |
| 2017/11/07 | 138,100 | 138,500 | 138,000 | 138,300 | 310 |
| 2017/11/06 | 138,600 | 139,000 | 138,000 | 138,100 | 524 |
| 2017/11/02 | 138,000 | 139,300 | 138,000 | 139,000 | 680 |
| 2017/11/01 | 139,000 | 139,800 | 138,100 | 138,100 | 1,032 |
| 2017/10/31 | 139,500 | 139,500 | 138,900 | 139,000 | 670 |
| 2017/10/30 | 140,000 | 140,500 | 139,000 | 139,000 | 811 |
| 2017/10/27 | 140,200 | 140,500 | 139,800 | 140,000 | 556 |
| 2017/10/26 | 140,300 | 140,500 | 139,900 | 140,300 | 824 |
| 2017/10/25 | 141,300 | 141,700 | 140,200 | 140,200 | 1,078 |
| 2017/10/24 | 141,900 | 141,900 | 141,100 | 141,800 | 329 |
| 2017/10/23 | 142,200 | 142,200 | 141,100 | 141,800 | 630 |
| 2017/10/20 | 141,900 | 142,800 | 141,600 | 141,600 | 669 |
| 2017/10/19 | 141,700 | 142,800 | 141,600 | 142,800 | 510 |
| 2017/10/18 | 141,900 | 142,300 | 140,700 | 142,300 | 816 |
| 2017/10/17 | 141,800 | 142,100 | 141,300 | 141,800 | 1,047 |
| 2017/10/16 | 142,400 | 142,700 | 141,500 | 142,100 | 316 |
| 2017/10/13 | 141,600 | 141,900 | 141,300 | 141,600 | 499 |
| 2017/10/12 | 142,000 | 142,500 | 141,600 | 141,600 | 641 |
| 2017/10/11 | 143,000 | 143,100 | 141,900 | 142,000 | 1,279 |
| 2017/10/10 | 144,500 | 144,900 | 142,700 | 142,700 | 706 |
| 2017/10/06 | 145,800 | 145,800 | 143,800 | 144,500 | 964 |
| 2017/10/05 | 146,000 | 146,600 | 145,000 | 145,200 | 686 |
| 2017/10/04 | 145,700 | 146,000 | 145,000 | 146,000 | 375 |
| 2017/10/03 | 145,900 | 145,900 | 145,200 | 145,700 | 373 |
| 2017/10/02 | 145,700 | 145,900 | 144,500 | 145,800 | 671 |
| 2017/09/29 | 144,800 | 145,700 | 144,100 | 145,700 | 536 |
| 2017/09/28 | 144,300 | 145,300 | 143,500 | 145,200 | 546 |
| 2017/09/27 | 144,900 | 145,600 | 143,500 | 145,000 | 610 |
| 2017/09/26 | 143,000 | 144,900 | 143,000 | 144,900 | 704 |
| 2017/09/25 | 143,700 | 145,000 | 143,000 | 145,000 | 1,443 |
| 2017/09/22 | 145,000 | 145,500 | 142,500 | 142,700 | 1,159 |
| 2017/09/21 | 144,000 | 145,500 | 143,800 | 144,700 | 1,303 |
| 2017/09/20 | 144,000 | 145,200 | 143,900 | 144,800 | 592 |
| 2017/09/19 | 145,700 | 146,700 | 144,500 | 145,700 | 1,257 |
| 2017/09/15 | 142,800 | 145,700 | 142,200 | 145,700 | 3,110 |
| 2017/09/14 | 144,800 | 145,300 | 143,100 | 144,900 | 882 |
| 2017/09/13 | 144,300 | 146,200 | 143,500 | 146,200 | 1,055 |
| 2017/09/12 | 145,300 | 145,400 | 143,800 | 143,800 | 1,212 |
| 2017/09/11 | 143,400 | 146,900 | 142,600 | 146,700 | 1,620 |
| 2017/09/08 | 143,800 | 144,300 | 143,100 | 143,300 | 1,196 |
| 2017/09/07 | 143,300 | 144,300 | 143,000 | 144,100 | 886 |
| 2017/09/06 | 143,500 | 144,000 | 143,000 | 143,600 | 870 |
| 2017/09/05 | 144,600 | 144,900 | 143,500 | 144,500 | 1,164 |
| 2017/09/04 | 145,700 | 146,000 | 144,100 | 144,600 | 1,463 |
| 2017/09/01 | 147,600 | 147,600 | 145,900 | 146,000 | 804 |
| 2017/08/31 | 147,400 | 147,900 | 146,600 | 147,600 | 583 |
| 2017/08/30 | 148,500 | 148,500 | 147,300 | 147,300 | 509 |
| 2017/08/29 | 149,500 | 150,000 | 147,000 | 148,400 | 1,553 |
| 2017/08/28 | 152,200 | 152,900 | 152,100 | 152,500 | 931 |
| 2017/08/25 | 151,700 | 153,000 | 150,800 | 152,600 | 752 |
| 2017/08/24 | 151,400 | 151,400 | 150,600 | 151,400 | 284 |
| 2017/08/23 | 151,900 | 152,300 | 150,300 | 151,400 | 365 |
| 2017/08/22 | 149,800 | 151,900 | 149,300 | 151,300 | 636 |
| 2017/08/21 | 149,900 | 150,000 | 149,100 | 150,000 | 502 |
| 2017/08/18 | 151,700 | 151,800 | 148,700 | 148,900 | 1,649 |
| 2017/08/17 | 151,100 | 152,300 | 151,000 | 151,600 | 289 |
| 2017/08/16 | 151,200 | 152,000 | 150,800 | 151,100 | 405 |
| 2017/08/15 | 150,800 | 151,500 | 150,400 | 150,900 | 462 |
| 2017/08/14 | 150,600 | 151,000 | 149,800 | 151,000 | 463 |
| 2017/08/10 | 152,500 | 152,500 | 150,200 | 150,200 | 436 |
| 2017/08/09 | 151,900 | 152,100 | 150,600 | 152,000 | 732 |
| 2017/08/08 | 150,600 | 152,000 | 150,500 | 152,000 | 680 |
| 2017/08/07 | 152,500 | 153,400 | 151,000 | 151,000 | 884 |
| 2017/08/04 | 152,100 | 153,500 | 151,600 | 152,900 | 1,044 |
| 2017/08/03 | 152,200 | 152,800 | 150,700 | 152,700 | 705 |
| 2017/08/02 | 151,900 | 153,300 | 150,700 | 151,000 | 1,225 |
| 2017/08/01 | 153,500 | 153,600 | 150,200 | 153,100 | 1,085 |
| 2017/07/31 | 153,200 | 153,500 | 152,000 | 153,500 | 954 |
| 2017/07/28 | 152,200 | 154,000 | 151,500 | 152,000 | 1,162 |
| 2017/07/27 | 152,500 | 153,900 | 151,500 | 152,700 | 713 |
| 2017/07/26 | 152,900 | 153,700 | 151,500 | 152,500 | 937 |
| 2017/07/25 | 150,800 | 153,000 | 150,500 | 153,000 | 1,103 |
| 2017/07/24 | 149,500 | 151,500 | 149,400 | 150,800 | 398 |
| 2017/07/21 | 150,600 | 150,600 | 148,300 | 149,500 | 495 |
| 2017/07/20 | 146,700 | 150,500 | 146,700 | 150,300 | 880 |
| 2017/07/19 | 145,800 | 147,700 | 145,800 | 146,700 | 866 |
| 2017/07/18 | 146,500 | 147,000 | 145,600 | 145,600 | 965 |
| 2017/07/14 | 148,100 | 148,900 | 146,400 | 146,700 | 1,249 |
| 2017/07/13 | 147,000 | 148,500 | 146,300 | 148,500 | 1,573 |
| 2017/07/12 | 148,200 | 148,300 | 145,100 | 145,400 | 1,222 |
| 2017/07/11 | 149,600 | 149,800 | 147,900 | 148,000 | 794 |
| 2017/07/10 | 151,600 | 151,600 | 149,500 | 149,800 | 725 |
| 2017/07/07 | 150,500 | 150,800 | 149,800 | 150,000 | 1,034 |
| 2017/07/06 | 149,600 | 150,400 | 149,300 | 150,400 | 831 |
| 2017/07/05 | 152,000 | 152,200 | 149,000 | 149,800 | 1,368 |
| 2017/07/04 | 152,200 | 153,600 | 152,100 | 152,200 | 648 |
| 2017/07/03 | 153,000 | 154,000 | 152,200 | 152,200 | 632 |
| 2017/06/30 | 153,100 | 153,800 | 152,400 | 152,600 | 817 |
| 2017/06/29 | 154,200 | 154,300 | 152,000 | 153,800 | 914 |
| 2017/06/28 | 152,100 | 154,400 | 151,600 | 154,300 | 1,545 |
| 2017/06/27 | 151,300 | 152,800 | 150,600 | 152,800 | 853 |
| 2017/06/26 | 153,400 | 153,500 | 151,500 | 151,500 | 246 |
| 2017/06/23 | 151,900 | 152,100 | 150,800 | 151,900 | 853 |
| 2017/06/22 | 152,700 | 153,800 | 151,900 | 151,900 | 984 |
| 2017/06/21 | 150,600 | 152,700 | 150,400 | 152,700 | 1,326 |
| 2017/06/20 | 152,600 | 152,700 | 150,400 | 150,600 | 1,371 |
| 2017/06/19 | 154,300 | 155,400 | 152,800 | 153,000 | 1,136 |
| 2017/06/16 | 156,100 | 157,200 | 154,200 | 154,200 | 1,490 |
| 2017/06/15 | 156,000 | 158,600 | 154,200 | 158,300 | 3,533 |
| 2017/06/14 | 156,000 | 156,500 | 152,600 | 155,800 | 3,305 |
| 2017/06/13 | 156,800 | 158,500 | 153,900 | 156,600 | 4,344 |
| 2017/06/12 | 154,500 | 158,300 | 152,600 | 157,100 | 4,008 |
| 2017/06/09 | 152,800 | 154,900 | 151,600 | 154,900 | 4,167 |
| 2017/06/08 | 152,500 | 153,100 | 150,700 | 152,000 | 1,593 |
| 2017/06/07 | 152,700 | 153,100 | 151,900 | 153,000 | 1,427 |
| 2017/06/06 | 151,900 | 152,600 | 150,700 | 151,600 | 1,513 |
| 2017/06/05 | 151,000 | 153,000 | 151,000 | 153,000 | 1,579 |
| 2017/06/02 | 152,100 | 152,700 | 151,400 | 151,400 | 1,328 |
| 2017/06/01 | 152,000 | 152,200 | 149,900 | 151,600 | 2,038 |
| 2017/05/31 | 152,600 | 152,800 | 149,100 | 151,100 | 7,072 |
| 2017/05/30 | 152,900 | 153,000 | 152,100 | 153,000 | 1,386 |
| 2017/05/29 | 150,700 | 153,000 | 150,600 | 153,000 | 1,846 |
| 2017/05/26 | 152,200 | 152,400 | 150,500 | 150,900 | 1,285 |
| 2017/05/25 | 151,900 | 152,300 | 151,100 | 151,800 | 661 |
| 2017/05/24 | 151,100 | 152,300 | 151,100 | 151,700 | 1,385 |
| 2017/05/23 | 151,200 | 152,000 | 149,800 | 151,000 | 1,370 |
| 2017/05/22 | 148,600 | 152,500 | 148,600 | 152,100 | 2,365 |
| 2017/05/19 | 150,300 | 150,600 | 148,700 | 149,000 | 1,693 |
| 2017/05/18 | 149,000 | 151,900 | 149,000 | 151,700 | 2,239 |
| 2017/05/17 | 149,800 | 150,800 | 149,500 | 150,200 | 1,085 |
| 2017/05/16 | 150,000 | 150,800 | 149,500 | 150,700 | 1,913 |
| 2017/05/15 | 149,200 | 150,700 | 148,800 | 150,100 | 1,369 |
| 2017/05/12 | 151,200 | 151,200 | 149,000 | 149,000 | 1,111 |
| 2017/05/11 | 150,700 | 151,300 | 150,500 | 150,900 | 892 |
| 2017/05/10 | 151,200 | 151,500 | 150,600 | 150,700 | 1,773 |
| 2017/05/09 | 152,400 | 152,400 | 150,500 | 151,100 | 2,064 |
| 2017/05/08 | 151,800 | 152,800 | 151,600 | 152,000 | 1,954 |
| 2017/05/02 | 151,600 | 152,400 | 151,400 | 151,600 | 1,618 |
| 2017/05/01 | 151,100 | 152,400 | 150,800 | 151,900 | 1,185 |
| 2017/04/28 | 149,800 | 151,900 | 149,300 | 151,900 | 2,824 |
| 2017/04/27 | 150,600 | 151,500 | 149,200 | 150,900 | 2,207 |
| 2017/04/26 | 150,000 | 152,000 | 150,000 | 152,000 | 2,839 |
| 2017/04/25 | 148,000 | 150,000 | 147,600 | 150,000 | 1,912 |
| 2017/04/24 | 146,500 | 149,300 | 145,700 | 148,900 | 2,779 |
| 2017/04/21 | 145,700 | 147,800 | 144,700 | 146,900 | 2,429 |
| 2017/04/20 | 145,500 | 146,500 | 144,500 | 145,700 | 2,272 |
| 2017/04/19 | 145,500 | 146,000 | 144,800 | 145,400 | 1,420 |
| 2017/04/18 | 147,500 | 148,300 | 144,500 | 145,100 | 1,927 |
| 2017/04/17 | 146,700 | 147,300 | 146,200 | 147,000 | 1,091 |
| 2017/04/14 | 145,600 | 149,500 | 144,000 | 147,500 | 2,239 |
| 2017/04/13 | 147,200 | 147,800 | 145,200 | 145,400 | 1,543 |
| 2017/04/12 | 149,800 | 149,800 | 147,100 | 147,700 | 1,338 |
| 2017/04/11 | 151,700 | 152,100 | 150,200 | 150,200 | 1,062 |
| 2017/04/10 | 152,000 | 152,500 | 151,200 | 151,900 | 1,182 |
| 2017/04/07 | 151,200 | 152,900 | 150,100 | 151,900 | 1,211 |
| 2017/04/06 | 151,400 | 152,200 | 150,000 | 152,000 | 2,301 |
| 2017/04/05 | 151,300 | 152,800 | 151,200 | 151,400 | 1,777 |
| 2017/04/04 | 151,700 | 152,600 | 150,300 | 152,000 | 2,708 |
| 2017/04/03 | 152,200 | 152,900 | 150,300 | 152,100 | 4,319 |
| 2017/03/31 | 150,000 | 153,200 | 149,400 | 153,200 | 14,172 |
| 2017/03/30 | 148,000 | 150,800 | 148,000 | 148,400 | 54,972 |
| 2017/03/29 | 148,800 | 149,200 | 148,100 | 148,200 | 7,673 |
| 2017/03/28 | 148,500 | 149,300 | 147,600 | 148,100 | 6,708 |
| 2017/03/27 | 148,900 | 149,800 | 148,600 | 149,000 | 4,199 |
| 2017/03/24 | 149,600 | 150,100 | 148,800 | 148,900 | 2,473 |
| 2017/03/23 | 149,700 | 151,200 | 149,000 | 149,600 | 4,362 |
| 2017/03/22 | 149,000 | 150,400 | 148,100 | 149,800 | 5,307 |
| 2017/03/21 | 150,300 | 150,700 | 149,600 | 150,200 | 2,833 |
| 2017/03/17 | 151,000 | 151,300 | 150,000 | 150,400 | 2,061 |
| 2017/03/16 | 150,300 | 151,900 | 149,900 | 151,600 | 3,090 |
| 2017/03/15 | 151,200 | 152,400 | 150,500 | 150,800 | 2,636 |
| 2017/03/14 | 151,500 | 152,000 | 151,000 | 151,500 | 2,311 |
| 2017/03/13 | 150,400 | 152,200 | 150,400 | 151,900 | 2,398 |
| 2017/03/10 | 150,200 | 151,600 | 149,500 | 151,000 | 3,215 |
| 2017/03/09 | 150,400 | 151,400 | 150,000 | 150,900 | 4,575 |
| 2017/03/08 | 148,500 | 150,800 | 148,000 | 150,500 | 5,971 |
| 2017/03/07 | 148,100 | 149,000 | 147,500 | 148,900 | 2,392 |
| 2017/03/06 | 147,900 | 148,500 | 147,400 | 148,500 | 3,594 |
| 2017/03/03 | 147,200 | 148,000 | 147,200 | 147,800 | 2,586 |
| 2017/03/02 | 146,400 | 148,000 | 146,100 | 148,000 | 4,107 |
| 2017/03/01 | 147,500 | 147,800 | 146,700 | 147,500 | 3,423 |
| 2017/02/28 | 147,800 | 147,800 | 146,400 | 147,200 | 3,332 |
| 2017/02/27 | 147,800 | 148,300 | 146,600 | 147,200 | 4,173 |
| 2017/02/24 | 146,400 | 147,900 | 146,200 | 147,500 | 7,336 |
| 2017/02/23 | 147,100 | 148,000 | 146,800 | 147,900 | 6,383 |
| 2017/02/22 | 146,700 | 148,700 | 146,400 | 147,400 | 7,990 |
| 2017/02/21 | 146,100 | 146,700 | 146,100 | 146,700 | 3,950 |
| 2017/02/20 | 146,100 | 146,400 | 145,800 | 146,400 | 4,385 |
| 2017/02/17 | 146,200 | 146,500 | 146,000 | 146,400 | 2,444 |
| 2017/02/16 | 146,100 | 146,600 | 145,900 | 146,100 | 3,276 |
| 2017/02/15 | 146,700 | 146,800 | 146,200 | 146,400 | 3,427 |
| 2017/02/14 | 146,900 | 147,000 | 146,300 | 147,000 | 3,869 |
| 2017/02/13 | 146,000 | 146,900 | 145,700 | 146,900 | 5,318 |
| 2017/02/10 | 146,000 | 147,000 | 145,600 | 146,300 | 5,176 |
| 2017/02/09 | 145,500 | 146,000 | 145,300 | 146,000 | 5,629 |
| 2017/02/08 | 145,700 | 146,200 | 145,100 | 145,600 | 7,666 |
| 2017/02/07 | 145,000 | 146,300 | 143,000 | 145,600 | 46,170 |