森トラスト総合リート投資法人(8961)の株価時系列情報
森トラスト総合リート投資法人(8961)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 855,000 | 856,000 | 852,000 | 855,000 | 152 |
| 2004/12/29 | 852,000 | 854,000 | 847,000 | 854,000 | 284 |
| 2004/12/28 | 846,000 | 856,000 | 845,000 | 853,000 | 428 |
| 2004/12/27 | 841,000 | 845,000 | 839,000 | 843,000 | 113 |
| 2004/12/24 | 839,000 | 840,000 | 833,000 | 840,000 | 288 |
| 2004/12/22 | 833,000 | 839,000 | 831,000 | 839,000 | 230 |
| 2004/12/21 | 830,000 | 830,000 | 827,000 | 830,000 | 233 |
| 2004/12/20 | 827,000 | 827,000 | 824,000 | 825,000 | 416 |
| 2004/12/17 | 820,000 | 827,000 | 820,000 | 824,000 | 235 |
| 2004/12/16 | 804,000 | 820,000 | 804,000 | 819,000 | 743 |
| 2004/12/15 | 813,000 | 815,000 | 808,000 | 812,000 | 511 |
| 2004/12/14 | 819,000 | 819,000 | 813,000 | 817,000 | 267 |
| 2004/12/13 | 825,000 | 828,000 | 815,000 | 820,000 | 368 |
| 2004/12/10 | 828,000 | 828,000 | 824,000 | 825,000 | 475 |
| 2004/12/09 | 833,000 | 833,000 | 826,000 | 829,000 | 193 |
| 2004/12/08 | 831,000 | 832,000 | 828,000 | 832,000 | 174 |
| 2004/12/07 | 828,000 | 830,000 | 828,000 | 830,000 | 165 |
| 2004/12/06 | 830,000 | 830,000 | 828,000 | 829,000 | 369 |
| 2004/12/03 | 831,000 | 834,000 | 829,000 | 829,000 | 526 |
| 2004/12/02 | 830,000 | 833,000 | 829,000 | 833,000 | 163 |
| 2004/12/01 | 833,000 | 833,000 | 828,000 | 830,000 | 169 |
| 2004/11/30 | 834,000 | 838,000 | 832,000 | 834,000 | 152 |
| 2004/11/29 | 830,000 | 835,000 | 830,000 | 835,000 | 103 |
| 2004/11/26 | 836,000 | 837,000 | 830,000 | 834,000 | 194 |
| 2004/11/25 | 837,000 | 837,000 | 836,000 | 837,000 | 184 |
| 2004/11/24 | 837,000 | 838,000 | 830,000 | 836,000 | 517 |
| 2004/11/22 | 838,000 | 838,000 | 832,000 | 837,000 | 149 |
| 2004/11/19 | 838,000 | 838,000 | 835,000 | 837,000 | 235 |
| 2004/11/18 | 834,000 | 837,000 | 834,000 | 835,000 | 196 |
| 2004/11/17 | 835,000 | 837,000 | 830,000 | 837,000 | 188 |
| 2004/11/16 | 828,000 | 835,000 | 820,000 | 835,000 | 276 |
| 2004/11/15 | 831,000 | 835,000 | 829,000 | 835,000 | 285 |
| 2004/11/12 | 840,000 | 845,000 | 836,000 | 845,000 | 113 |
| 2004/11/11 | 845,000 | 845,000 | 841,000 | 845,000 | 88 |
| 2004/11/10 | 845,000 | 846,000 | 844,000 | 845,000 | 159 |
| 2004/11/09 | 844,000 | 850,000 | 844,000 | 849,000 | 106 |
| 2004/11/08 | 850,000 | 854,000 | 849,000 | 854,000 | 343 |
| 2004/11/05 | 850,000 | 852,000 | 849,000 | 852,000 | 211 |
| 2004/11/04 | 849,000 | 850,000 | 847,000 | 850,000 | 170 |
| 2004/11/02 | 850,000 | 850,000 | 846,000 | 849,000 | 127 |
| 2004/11/01 | 848,000 | 850,000 | 846,000 | 849,000 | 203 |
| 2004/10/29 | 846,000 | 846,000 | 842,000 | 846,000 | 84 |
| 2004/10/28 | 840,000 | 844,000 | 840,000 | 844,000 | 112 |
| 2004/10/27 | 846,000 | 846,000 | 840,000 | 840,000 | 132 |
| 2004/10/26 | 842,000 | 847,000 | 840,000 | 846,000 | 126 |
| 2004/10/25 | 838,000 | 842,000 | 835,000 | 841,000 | 75 |
| 2004/10/22 | 843,000 | 843,000 | 836,000 | 843,000 | 136 |
| 2004/10/21 | 841,000 | 844,000 | 841,000 | 843,000 | 98 |
| 2004/10/20 | 849,000 | 849,000 | 840,000 | 845,000 | 123 |
| 2004/10/19 | 839,000 | 842,000 | 838,000 | 842,000 | 97 |
| 2004/10/18 | 839,000 | 840,000 | 836,000 | 840,000 | 246 |
| 2004/10/15 | 837,000 | 840,000 | 837,000 | 840,000 | 160 |
| 2004/10/14 | 840,000 | 840,000 | 838,000 | 840,000 | 153 |
| 2004/10/13 | 839,000 | 840,000 | 838,000 | 840,000 | 241 |
| 2004/10/12 | 835,000 | 843,000 | 835,000 | 839,000 | 164 |
| 2004/10/08 | 833,000 | 838,000 | 833,000 | 835,000 | 214 |
| 2004/10/07 | 832,000 | 835,000 | 830,000 | 834,000 | 310 |
| 2004/10/06 | 829,000 | 835,000 | 827,000 | 834,000 | 130 |
| 2004/10/05 | 832,000 | 835,000 | 825,000 | 830,000 | 240 |
| 2004/10/04 | 845,000 | 845,000 | 840,000 | 842,000 | 177 |
| 2004/10/01 | 847,000 | 849,000 | 841,000 | 845,000 | 228 |
| 2004/09/30 | 850,000 | 852,000 | 847,000 | 852,000 | 330 |
| 2004/09/29 | 846,000 | 850,000 | 841,000 | 850,000 | 169 |
| 2004/09/28 | 839,000 | 845,000 | 836,000 | 845,000 | 290 |
| 2004/09/27 | 840,000 | 842,000 | 834,000 | 840,000 | 424 |
| 2004/09/24 | 851,000 | 853,000 | 849,000 | 851,000 | 610 |
| 2004/09/22 | 847,000 | 851,000 | 845,000 | 851,000 | 897 |
| 2004/09/21 | 847,000 | 847,000 | 845,000 | 847,000 | 218 |
| 2004/09/17 | 846,000 | 848,000 | 845,000 | 848,000 | 427 |
| 2004/09/16 | 845,000 | 846,000 | 843,000 | 846,000 | 159 |
| 2004/09/15 | 846,000 | 846,000 | 844,000 | 846,000 | 168 |
| 2004/09/14 | 844,000 | 848,000 | 842,000 | 844,000 | 822 |
| 2004/09/13 | 836,000 | 843,000 | 836,000 | 843,000 | 307 |
| 2004/09/10 | 835,000 | 837,000 | 834,000 | 835,000 | 170 |
| 2004/09/09 | 835,000 | 837,000 | 834,000 | 837,000 | 113 |
| 2004/09/08 | 835,000 | 839,000 | 835,000 | 837,000 | 207 |
| 2004/09/07 | 830,000 | 837,000 | 830,000 | 837,000 | 152 |
| 2004/09/06 | 830,000 | 835,000 | 829,000 | 835,000 | 164 |
| 2004/09/03 | 841,000 | 842,000 | 830,000 | 838,000 | 483 |
| 2004/09/02 | 840,000 | 841,000 | 839,000 | 841,000 | 827 |
| 2004/09/01 | 831,000 | 844,000 | 831,000 | 842,000 | 535 |
| 2004/08/31 | 831,000 | 836,000 | 830,000 | 836,000 | 434 |
| 2004/08/30 | 830,000 | 833,000 | 829,000 | 833,000 | 230 |
| 2004/08/27 | 829,000 | 830,000 | 829,000 | 829,000 | 272 |
| 2004/08/26 | 826,000 | 830,000 | 824,000 | 830,000 | 171 |
| 2004/08/25 | 828,000 | 829,000 | 826,000 | 828,000 | 132 |
| 2004/08/24 | 824,000 | 827,000 | 824,000 | 827,000 | 140 |
| 2004/08/23 | 823,000 | 826,000 | 823,000 | 826,000 | 266 |
| 2004/08/20 | 823,000 | 825,000 | 823,000 | 824,000 | 391 |
| 2004/08/19 | 819,000 | 823,000 | 817,000 | 823,000 | 276 |
| 2004/08/18 | 815,000 | 818,000 | 812,000 | 818,000 | 340 |
| 2004/08/17 | 814,000 | 815,000 | 813,000 | 815,000 | 227 |
| 2004/08/16 | 815,000 | 815,000 | 811,000 | 814,000 | 312 |
| 2004/08/13 | 809,000 | 815,000 | 808,000 | 814,000 | 251 |
| 2004/08/12 | 808,000 | 809,000 | 806,000 | 809,000 | 210 |
| 2004/08/11 | 809,000 | 809,000 | 807,000 | 807,000 | 70 |
| 2004/08/10 | 807,000 | 809,000 | 806,000 | 808,000 | 345 |
| 2004/08/09 | 805,000 | 809,000 | 805,000 | 807,000 | 153 |
| 2004/08/06 | 805,000 | 809,000 | 804,000 | 809,000 | 90 |
| 2004/08/05 | 809,000 | 811,000 | 807,000 | 811,000 | 138 |
| 2004/08/04 | 806,000 | 810,000 | 805,000 | 809,000 | 235 |
| 2004/08/03 | 801,000 | 808,000 | 801,000 | 808,000 | 157 |
| 2004/08/02 | 806,000 | 811,000 | 806,000 | 807,000 | 215 |
| 2004/07/30 | 800,000 | 805,000 | 800,000 | 805,000 | 170 |
| 2004/07/29 | 807,000 | 808,000 | 801,000 | 804,000 | 356 |
| 2004/07/28 | 800,000 | 809,000 | 800,000 | 807,000 | 937 |
| 2004/07/27 | 795,000 | 796,000 | 793,000 | 795,000 | 163 |
| 2004/07/26 | 798,000 | 798,000 | 794,000 | 795,000 | 193 |
| 2004/07/23 | 790,000 | 796,000 | 790,000 | 795,000 | 330 |
| 2004/07/22 | 786,000 | 794,000 | 786,000 | 793,000 | 119 |
| 2004/07/21 | 790,000 | 792,000 | 789,000 | 792,000 | 134 |
| 2004/07/20 | 789,000 | 789,000 | 787,000 | 789,000 | 153 |
| 2004/07/16 | 784,000 | 787,000 | 784,000 | 786,000 | 109 |
| 2004/07/15 | 786,000 | 788,000 | 784,000 | 785,000 | 204 |
| 2004/07/14 | 785,000 | 787,000 | 784,000 | 786,000 | 570 |
| 2004/07/13 | 784,000 | 785,000 | 781,000 | 782,000 | 95 |
| 2004/07/12 | 783,000 | 786,000 | 783,000 | 784,000 | 71 |
| 2004/07/09 | 784,000 | 788,000 | 783,000 | 783,000 | 184 |
| 2004/07/08 | 783,000 | 790,000 | 783,000 | 788,000 | 67 |
| 2004/07/07 | 790,000 | 793,000 | 789,000 | 793,000 | 151 |
| 2004/07/06 | 792,000 | 795,000 | 791,000 | 795,000 | 258 |
| 2004/07/05 | 785,000 | 794,000 | 785,000 | 794,000 | 112 |
| 2004/07/02 | 784,000 | 790,000 | 783,000 | 789,000 | 144 |
| 2004/07/01 | 783,000 | 788,000 | 783,000 | 784,000 | 230 |
| 2004/06/30 | 783,000 | 785,000 | 780,000 | 783,000 | 146 |
| 2004/06/29 | 774,000 | 784,000 | 774,000 | 782,000 | 225 |
| 2004/06/28 | 777,000 | 779,000 | 775,000 | 779,000 | 90 |
| 2004/06/25 | 773,000 | 776,000 | 771,000 | 776,000 | 155 |
| 2004/06/24 | 774,000 | 775,000 | 772,000 | 774,000 | 80 |
| 2004/06/23 | 773,000 | 777,000 | 772,000 | 773,000 | 441 |
| 2004/06/22 | 773,000 | 774,000 | 770,000 | 774,000 | 440 |
| 2004/06/21 | 774,000 | 775,000 | 770,000 | 772,000 | 189 |
| 2004/06/18 | 769,000 | 774,000 | 769,000 | 773,000 | 357 |
| 2004/06/17 | 767,000 | 772,000 | 767,000 | 772,000 | 298 |
| 2004/06/16 | 766,000 | 772,000 | 765,000 | 772,000 | 121 |
| 2004/06/15 | 770,000 | 771,000 | 765,000 | 770,000 | 319 |
| 2004/06/14 | 775,000 | 775,000 | 771,000 | 771,000 | 113 |
| 2004/06/11 | 772,000 | 776,000 | 772,000 | 773,000 | 192 |
| 2004/06/10 | 770,000 | 776,000 | 770,000 | 776,000 | 123 |
| 2004/06/09 | 768,000 | 772,000 | 765,000 | 771,000 | 270 |
| 2004/06/08 | 765,000 | 769,000 | 763,000 | 769,000 | 239 |
| 2004/06/07 | 765,000 | 769,000 | 765,000 | 768,000 | 87 |
| 2004/06/04 | 768,000 | 770,000 | 765,000 | 766,000 | 155 |
| 2004/06/03 | 770,000 | 772,000 | 769,000 | 770,000 | 182 |
| 2004/06/02 | 772,000 | 772,000 | 770,000 | 772,000 | 153 |
| 2004/06/01 | 771,000 | 777,000 | 770,000 | 776,000 | 191 |
| 2004/05/31 | 767,000 | 771,000 | 765,000 | 770,000 | 115 |
| 2004/05/28 | 773,000 | 773,000 | 765,000 | 765,000 | 297 |
| 2004/05/27 | 769,000 | 772,000 | 768,000 | 772,000 | 218 |
| 2004/05/26 | 772,000 | 772,000 | 765,000 | 772,000 | 134 |
| 2004/05/25 | 777,000 | 777,000 | 767,000 | 773,000 | 148 |
| 2004/05/24 | 772,000 | 775,000 | 768,000 | 775,000 | 100 |
| 2004/05/21 | 767,000 | 772,000 | 763,000 | 772,000 | 294 |
| 2004/05/20 | 760,000 | 770,000 | 760,000 | 770,000 | 169 |
| 2004/05/19 | 755,000 | 760,000 | 755,000 | 760,000 | 236 |
| 2004/05/18 | 752,000 | 758,000 | 752,000 | 756,000 | 730 |
| 2004/05/17 | 759,000 | 760,000 | 754,000 | 758,000 | 292 |
| 2004/05/14 | 762,000 | 762,000 | 757,000 | 758,000 | 455 |
| 2004/05/13 | 769,000 | 769,000 | 757,000 | 765,000 | 209 |
| 2004/05/12 | 765,000 | 774,000 | 762,000 | 769,000 | 199 |
| 2004/05/11 | 749,000 | 765,000 | 749,000 | 765,000 | 318 |
| 2004/05/10 | 772,000 | 780,000 | 755,000 | 759,000 | 231 |
| 2004/05/07 | 778,000 | 782,000 | 776,000 | 782,000 | 277 |
| 2004/05/06 | 781,000 | 782,000 | 780,000 | 782,000 | 140 |
| 2004/04/30 | 786,000 | 786,000 | 783,000 | 784,000 | 284 |
| 2004/04/28 | 788,000 | 788,000 | 785,000 | 786,000 | 129 |
| 2004/04/27 | 788,000 | 790,000 | 786,000 | 789,000 | 281 |
| 2004/04/26 | 793,000 | 793,000 | 788,000 | 790,000 | 92 |
| 2004/04/23 | 791,000 | 792,000 | 786,000 | 792,000 | 473 |
| 2004/04/22 | 786,000 | 791,000 | 786,000 | 791,000 | 521 |
| 2004/04/21 | 792,000 | 792,000 | 785,000 | 789,000 | 307 |
| 2004/04/20 | 782,000 | 794,000 | 782,000 | 794,000 | 378 |
| 2004/04/19 | 784,000 | 791,000 | 784,000 | 791,000 | 720 |
| 2004/04/16 | 790,000 | 795,000 | 790,000 | 794,000 | 602 |
| 2004/04/15 | 797,000 | 797,000 | 785,000 | 794,000 | 489 |
| 2004/04/14 | 788,000 | 798,000 | 788,000 | 798,000 | 522 |
| 2004/04/13 | 789,000 | 790,000 | 788,000 | 789,000 | 376 |
| 2004/04/12 | 790,000 | 790,000 | 785,000 | 788,000 | 264 |
| 2004/04/09 | 780,000 | 786,000 | 780,000 | 784,000 | 592 |
| 2004/04/08 | 780,000 | 784,000 | 777,000 | 783,000 | 255 |
| 2004/04/07 | 766,000 | 784,000 | 765,000 | 781,000 | 451 |
| 2004/04/06 | 750,000 | 768,000 | 750,000 | 766,000 | 937 |
| 2004/04/05 | 759,000 | 759,000 | 752,000 | 755,000 | 2,805 |
| 2004/04/02 | 800,000 | 802,000 | 776,000 | 779,000 | 1,159 |
| 2004/04/01 | 813,000 | 815,000 | 800,000 | 805,000 | 868 |
| 2004/03/31 | 799,000 | 810,000 | 796,000 | 809,000 | 775 |
| 2004/03/30 | 800,000 | 801,000 | 792,000 | 799,000 | 1,115 |
| 2004/03/29 | 800,000 | 804,000 | 795,000 | 799,000 | 1,642 |
| 2004/03/26 | 810,000 | 820,000 | 810,000 | 815,000 | 730 |
| 2004/03/25 | 830,000 | 832,000 | 816,000 | 832,000 | 849 |
| 2004/03/24 | 809,000 | 830,000 | 808,000 | 830,000 | 1,114 |
| 2004/03/23 | 803,000 | 808,000 | 799,000 | 807,000 | 949 |
| 2004/03/22 | 805,000 | 805,000 | 801,000 | 804,000 | 653 |
| 2004/03/19 | 799,000 | 802,000 | 796,000 | 802,000 | 357 |
| 2004/03/18 | 813,000 | 813,000 | 793,000 | 796,000 | 948 |
| 2004/03/17 | 802,000 | 814,000 | 801,000 | 809,000 | 556 |
| 2004/03/16 | 804,000 | 806,000 | 800,000 | 801,000 | 473 |
| 2004/03/15 | 786,000 | 806,000 | 786,000 | 804,000 | 1,467 |
| 2004/03/12 | 783,000 | 784,000 | 780,000 | 781,000 | 287 |
| 2004/03/11 | 785,000 | 785,000 | 780,000 | 783,000 | 360 |
| 2004/03/10 | 785,000 | 785,000 | 780,000 | 780,000 | 262 |
| 2004/03/09 | 785,000 | 786,000 | 781,000 | 784,000 | 458 |
| 2004/03/08 | 780,000 | 788,000 | 777,000 | 786,000 | 712 |
| 2004/03/05 | 772,000 | 778,000 | 771,000 | 776,000 | 1,416 |
| 2004/03/04 | 776,000 | 776,000 | 770,000 | 771,000 | 658 |
| 2004/03/03 | 768,000 | 779,000 | 766,000 | 773,000 | 1,167 |
| 2004/03/02 | 758,000 | 766,000 | 757,000 | 763,000 | 1,926 |
| 2004/03/01 | 752,000 | 759,000 | 751,000 | 758,000 | 1,486 |
| 2004/02/27 | 750,000 | 752,000 | 750,000 | 750,000 | 874 |
| 2004/02/26 | 752,000 | 753,000 | 750,000 | 750,000 | 829 |
| 2004/02/25 | 751,000 | 752,000 | 749,000 | 752,000 | 729 |
| 2004/02/24 | 750,000 | 754,000 | 748,000 | 750,000 | 577 |
| 2004/02/23 | 748,000 | 753,000 | 748,000 | 752,000 | 550 |
| 2004/02/20 | 749,000 | 750,000 | 748,000 | 748,000 | 829 |
| 2004/02/19 | 749,000 | 750,000 | 748,000 | 749,000 | 1,550 |
| 2004/02/18 | 752,000 | 753,000 | 749,000 | 749,000 | 1,659 |
| 2004/02/17 | 754,000 | 756,000 | 752,000 | 752,000 | 2,029 |
| 2004/02/16 | 753,000 | 756,000 | 752,000 | 754,000 | 1,876 |
| 2004/02/13 | 753,000 | 757,000 | 750,000 | 753,000 | 9,477 |