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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,000,000 | 1,000,000 | 970,000 | 981,000 | 118 |
| 2005/12/29 | 997,000 | 997,000 | 987,000 | 995,000 | 129 |
| 2005/12/28 | 996,000 | 1,000,000 | 995,000 | 997,000 | 174 |
| 2005/12/27 | 993,000 | 1,000,000 | 991,000 | 1,000,000 | 107 |
| 2005/12/26 | 1,000,000 | 1,000,000 | 995,000 | 1,000,000 | 163 |
| 2005/12/22 | 991,000 | 1,000,000 | 989,000 | 1,000,000 | 409 |
| 2005/12/21 | 983,000 | 997,000 | 983,000 | 993,000 | 453 |
| 2005/12/20 | 973,000 | 977,000 | 966,000 | 977,000 | 194 |
| 2005/12/19 | 957,000 | 966,000 | 957,000 | 964,000 | 208 |
| 2005/12/16 | 955,000 | 968,000 | 955,000 | 965,000 | 363 |
| 2005/12/15 | 962,000 | 962,000 | 952,000 | 960,000 | 206 |
| 2005/12/14 | 966,000 | 970,000 | 957,000 | 962,000 | 164 |
| 2005/12/13 | 973,000 | 973,000 | 962,000 | 967,000 | 209 |
| 2005/12/12 | 974,000 | 976,000 | 966,000 | 974,000 | 257 |
| 2005/12/09 | 975,000 | 978,000 | 966,000 | 975,000 | 213 |
| 2005/12/08 | 967,000 | 973,000 | 965,000 | 973,000 | 198 |
| 2005/12/07 | 967,000 | 969,000 | 966,000 | 967,000 | 194 |
| 2005/12/06 | 978,000 | 980,000 | 965,000 | 966,000 | 246 |
| 2005/12/05 | 965,000 | 984,000 | 949,000 | 977,000 | 335 |
| 2005/12/02 | 977,000 | 980,000 | 961,000 | 971,000 | 210 |
| 2005/12/01 | 991,000 | 996,000 | 986,000 | 987,000 | 128 |
| 2005/11/30 | 1,000,000 | 1,010,000 | 996,000 | 996,000 | 161 |
| 2005/11/29 | 1,010,000 | 1,010,000 | 1,000,000 | 1,010,000 | 216 |
| 2005/11/28 | 997,000 | 1,010,000 | 997,000 | 1,000,000 | 193 |
| 2005/11/25 | 992,000 | 999,000 | 992,000 | 996,000 | 116 |
| 2005/11/24 | 996,000 | 999,000 | 990,000 | 994,000 | 162 |
| 2005/11/22 | 989,000 | 995,000 | 989,000 | 995,000 | 211 |
| 2005/11/21 | 988,000 | 993,000 | 984,000 | 992,000 | 261 |
| 2005/11/18 | 983,000 | 989,000 | 979,000 | 989,000 | 249 |
| 2005/11/17 | 975,000 | 986,000 | 975,000 | 983,000 | 405 |
| 2005/11/16 | 972,000 | 979,000 | 970,000 | 977,000 | 347 |
| 2005/11/15 | 965,000 | 979,000 | 965,000 | 977,000 | 281 |
| 2005/11/14 | 972,000 | 978,000 | 970,000 | 974,000 | 201 |
| 2005/11/11 | 968,000 | 977,000 | 966,000 | 972,000 | 329 |
| 2005/11/10 | 956,000 | 968,000 | 955,000 | 964,000 | 279 |
| 2005/11/09 | 944,000 | 956,000 | 943,000 | 954,000 | 387 |
| 2005/11/08 | 938,000 | 947,000 | 938,000 | 945,000 | 219 |
| 2005/11/07 | 940,000 | 940,000 | 937,000 | 938,000 | 220 |
| 2005/11/04 | 934,000 | 941,000 | 934,000 | 939,000 | 226 |
| 2005/11/02 | 931,000 | 938,000 | 929,000 | 937,000 | 384 |
| 2005/11/01 | 922,000 | 937,000 | 921,000 | 937,000 | 502 |
| 2005/10/31 | 930,000 | 930,000 | 924,000 | 928,000 | 405 |
| 2005/10/28 | 932,000 | 935,000 | 929,000 | 931,000 | 315 |
| 2005/10/27 | 935,000 | 939,000 | 929,000 | 936,000 | 376 |
| 2005/10/26 | 941,000 | 941,000 | 928,000 | 939,000 | 430 |
| 2005/10/25 | 941,000 | 946,000 | 930,000 | 942,000 | 478 |
| 2005/10/24 | 949,000 | 949,000 | 938,000 | 946,000 | 118 |
| 2005/10/21 | 929,000 | 948,000 | 926,000 | 947,000 | 229 |
| 2005/10/20 | 940,000 | 940,000 | 923,000 | 939,000 | 267 |
| 2005/10/19 | 950,000 | 952,000 | 936,000 | 936,000 | 336 |
| 2005/10/18 | 972,000 | 972,000 | 952,000 | 958,000 | 195 |
| 2005/10/17 | 971,000 | 972,000 | 966,000 | 972,000 | 95 |
| 2005/10/14 | 962,000 | 972,000 | 956,000 | 972,000 | 198 |
| 2005/10/13 | 954,000 | 964,000 | 951,000 | 964,000 | 255 |
| 2005/10/12 | 964,000 | 968,000 | 960,000 | 963,000 | 94 |
| 2005/10/11 | 971,000 | 971,000 | 962,000 | 965,000 | 103 |
| 2005/10/07 | 961,000 | 973,000 | 960,000 | 973,000 | 160 |
| 2005/10/06 | 962,000 | 965,000 | 961,000 | 961,000 | 128 |
| 2005/10/05 | 965,000 | 970,000 | 956,000 | 962,000 | 249 |
| 2005/10/04 | 981,000 | 984,000 | 970,000 | 974,000 | 272 |
| 2005/10/03 | 997,000 | 997,000 | 975,000 | 980,000 | 337 |
| 2005/09/30 | 994,000 | 999,000 | 986,000 | 996,000 | 410 |
| 2005/09/29 | 985,000 | 994,000 | 980,000 | 991,000 | 561 |
| 2005/09/28 | 990,000 | 990,000 | 979,000 | 984,000 | 700 |
| 2005/09/27 | 972,000 | 987,000 | 972,000 | 981,000 | 425 |
| 2005/09/26 | 991,000 | 1,010,000 | 985,000 | 1,010,000 | 650 |
| 2005/09/22 | 973,000 | 985,000 | 973,000 | 983,000 | 597 |
| 2005/09/21 | 976,000 | 984,000 | 973,000 | 975,000 | 315 |
| 2005/09/20 | 978,000 | 984,000 | 975,000 | 975,000 | 407 |
| 2005/09/16 | 981,000 | 982,000 | 972,000 | 977,000 | 296 |
| 2005/09/15 | 983,000 | 989,000 | 975,000 | 975,000 | 435 |
| 2005/09/14 | 987,000 | 990,000 | 980,000 | 983,000 | 451 |
| 2005/09/13 | 989,000 | 993,000 | 985,000 | 987,000 | 321 |
| 2005/09/12 | 986,000 | 989,000 | 982,000 | 983,000 | 531 |
| 2005/09/09 | 985,000 | 995,000 | 981,000 | 995,000 | 204 |
| 2005/09/08 | 984,000 | 994,000 | 980,000 | 988,000 | 213 |
| 2005/09/07 | 989,000 | 989,000 | 980,000 | 988,000 | 188 |
| 2005/09/06 | 995,000 | 996,000 | 983,000 | 983,000 | 335 |
| 2005/09/05 | 997,000 | 1,000,000 | 994,000 | 995,000 | 293 |
| 2005/09/02 | 1,000,000 | 1,000,000 | 995,000 | 1,000,000 | 315 |
| 2005/09/01 | 1,010,000 | 1,010,000 | 997,000 | 1,010,000 | 439 |
| 2005/08/31 | 1,020,000 | 1,020,000 | 1,000,000 | 1,010,000 | 432 |
| 2005/08/30 | 1,020,000 | 1,020,000 | 1,010,000 | 1,010,000 | 501 |
| 2005/08/29 | 1,010,000 | 1,020,000 | 1,010,000 | 1,020,000 | 206 |
| 2005/08/26 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 288 |
| 2005/08/25 | 1,010,000 | 1,030,000 | 1,000,000 | 1,030,000 | 466 |
| 2005/08/24 | 1,000,000 | 1,010,000 | 992,000 | 1,010,000 | 745 |
| 2005/08/23 | 998,000 | 1,010,000 | 990,000 | 998,000 | 389 |
| 2005/08/22 | 981,000 | 1,000,000 | 975,000 | 1,000,000 | 182 |
| 2005/08/19 | 986,000 | 991,000 | 976,000 | 990,000 | 160 |
| 2005/08/18 | 994,000 | 998,000 | 990,000 | 992,000 | 80 |
| 2005/08/17 | 995,000 | 998,000 | 991,000 | 993,000 | 156 |
| 2005/08/16 | 958,000 | 999,000 | 956,000 | 999,000 | 454 |
| 2005/08/15 | 975,000 | 982,000 | 950,000 | 958,000 | 625 |
| 2005/08/12 | 996,000 | 996,000 | 989,000 | 990,000 | 318 |
| 2005/08/11 | 998,000 | 1,000,000 | 996,000 | 996,000 | 176 |
| 2005/08/10 | 1,000,000 | 1,010,000 | 996,000 | 1,000,000 | 294 |
| 2005/08/09 | 1,000,000 | 1,010,000 | 991,000 | 1,010,000 | 491 |
| 2005/08/08 | 1,010,000 | 1,010,000 | 1,000,000 | 1,010,000 | 134 |
| 2005/08/05 | 1,010,000 | 1,020,000 | 1,010,000 | 1,020,000 | 177 |
| 2005/08/04 | 1,020,000 | 1,020,000 | 1,010,000 | 1,020,000 | 85 |
| 2005/08/03 | 1,010,000 | 1,020,000 | 1,000,000 | 1,020,000 | 368 |
| 2005/08/02 | 1,000,000 | 1,010,000 | 1,000,000 | 1,010,000 | 492 |
| 2005/08/01 | 1,030,000 | 1,030,000 | 1,010,000 | 1,020,000 | 398 |
| 2005/07/29 | 1,030,000 | 1,040,000 | 1,020,000 | 1,040,000 | 296 |
| 2005/07/28 | 1,030,000 | 1,040,000 | 1,030,000 | 1,030,000 | 251 |
| 2005/07/27 | 1,050,000 | 1,050,000 | 1,030,000 | 1,040,000 | 171 |
| 2005/07/26 | 1,030,000 | 1,050,000 | 1,030,000 | 1,050,000 | 375 |
| 2005/07/25 | 1,010,000 | 1,040,000 | 1,010,000 | 1,040,000 | 459 |
| 2005/07/22 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 361 |
| 2005/07/21 | 1,010,000 | 1,020,000 | 1,010,000 | 1,020,000 | 145 |
| 2005/07/20 | 1,000,000 | 1,010,000 | 1,000,000 | 1,010,000 | 234 |
| 2005/07/19 | 1,000,000 | 1,010,000 | 999,000 | 999,000 | 414 |
| 2005/07/15 | 1,000,000 | 1,010,000 | 992,000 | 1,000,000 | 1,068 |
| 2005/07/14 | 1,020,000 | 1,020,000 | 998,000 | 1,010,000 | 1,424 |
| 2005/07/13 | 1,050,000 | 1,050,000 | 1,020,000 | 1,030,000 | 561 |
| 2005/07/12 | 1,070,000 | 1,080,000 | 1,050,000 | 1,070,000 | 561 |
| 2005/07/11 | 1,070,000 | 1,080,000 | 1,070,000 | 1,080,000 | 201 |
| 2005/07/08 | 1,060,000 | 1,070,000 | 1,050,000 | 1,070,000 | 207 |
| 2005/07/07 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 376 |
| 2005/07/06 | 1,030,000 | 1,050,000 | 1,020,000 | 1,050,000 | 695 |
| 2005/07/05 | 1,010,000 | 1,030,000 | 997,000 | 1,020,000 | 670 |
| 2005/07/04 | 1,010,000 | 1,010,000 | 997,000 | 1,010,000 | 476 |
| 2005/07/01 | 1,000,000 | 1,010,000 | 1,000,000 | 1,010,000 | 203 |
| 2005/06/30 | 1,020,000 | 1,020,000 | 1,000,000 | 1,000,000 | 454 |
| 2005/06/29 | 1,020,000 | 1,030,000 | 999,000 | 1,020,000 | 576 |
| 2005/06/28 | 1,000,000 | 1,020,000 | 997,000 | 1,020,000 | 442 |
| 2005/06/27 | 1,000,000 | 1,010,000 | 997,000 | 1,000,000 | 355 |
| 2005/06/24 | 991,000 | 1,010,000 | 990,000 | 1,000,000 | 382 |
| 2005/06/23 | 990,000 | 993,000 | 988,000 | 993,000 | 80 |
| 2005/06/22 | 984,000 | 996,000 | 984,000 | 991,000 | 306 |
| 2005/06/21 | 985,000 | 987,000 | 970,000 | 983,000 | 207 |
| 2005/06/20 | 975,000 | 989,000 | 971,000 | 984,000 | 302 |
| 2005/06/17 | 969,000 | 975,000 | 969,000 | 975,000 | 94 |
| 2005/06/16 | 968,000 | 971,000 | 967,000 | 971,000 | 139 |
| 2005/06/15 | 964,000 | 968,000 | 964,000 | 968,000 | 110 |
| 2005/06/14 | 964,000 | 969,000 | 964,000 | 965,000 | 124 |
| 2005/06/13 | 967,000 | 968,000 | 962,000 | 968,000 | 61 |
| 2005/06/10 | 962,000 | 969,000 | 962,000 | 964,000 | 142 |
| 2005/06/09 | 968,000 | 973,000 | 965,000 | 968,000 | 129 |
| 2005/06/08 | 970,000 | 975,000 | 968,000 | 969,000 | 118 |
| 2005/06/07 | 973,000 | 973,000 | 971,000 | 972,000 | 69 |
| 2005/06/06 | 970,000 | 973,000 | 965,000 | 973,000 | 108 |
| 2005/06/03 | 974,000 | 975,000 | 968,000 | 971,000 | 123 |
| 2005/06/02 | 979,000 | 979,000 | 972,000 | 974,000 | 221 |
| 2005/06/01 | 975,000 | 976,000 | 968,000 | 976,000 | 228 |
| 2005/05/31 | 970,000 | 978,000 | 966,000 | 968,000 | 139 |
| 2005/05/30 | 965,000 | 970,000 | 964,000 | 970,000 | 239 |
| 2005/05/27 | 955,000 | 969,000 | 955,000 | 969,000 | 197 |
| 2005/05/26 | 955,000 | 960,000 | 951,000 | 960,000 | 204 |
| 2005/05/25 | 950,000 | 957,000 | 950,000 | 957,000 | 175 |
| 2005/05/24 | 950,000 | 951,000 | 949,000 | 951,000 | 118 |
| 2005/05/23 | 952,000 | 954,000 | 943,000 | 949,000 | 181 |
| 2005/05/20 | 945,000 | 950,000 | 944,000 | 945,000 | 112 |
| 2005/05/19 | 930,000 | 943,000 | 930,000 | 943,000 | 98 |
| 2005/05/18 | 930,000 | 935,000 | 930,000 | 932,000 | 179 |
| 2005/05/17 | 940,000 | 940,000 | 933,000 | 936,000 | 155 |
| 2005/05/16 | 939,000 | 943,000 | 935,000 | 940,000 | 200 |
| 2005/05/13 | 945,000 | 945,000 | 932,000 | 940,000 | 652 |
| 2005/05/12 | 950,000 | 951,000 | 938,000 | 947,000 | 359 |
| 2005/05/11 | 952,000 | 952,000 | 949,000 | 949,000 | 175 |
| 2005/05/10 | 959,000 | 959,000 | 950,000 | 953,000 | 141 |
| 2005/05/09 | 965,000 | 965,000 | 949,000 | 949,000 | 207 |
| 2005/05/06 | 958,000 | 964,000 | 958,000 | 964,000 | 405 |
| 2005/05/02 | 948,000 | 955,000 | 945,000 | 953,000 | 130 |
| 2005/04/28 | 942,000 | 951,000 | 940,000 | 946,000 | 393 |
| 2005/04/27 | 933,000 | 948,000 | 926,000 | 939,000 | 368 |
| 2005/04/26 | 930,000 | 968,000 | 930,000 | 934,000 | 342 |
| 2005/04/25 | 929,000 | 934,000 | 925,000 | 934,000 | 225 |
| 2005/04/22 | 926,000 | 928,000 | 922,000 | 928,000 | 81 |
| 2005/04/21 | 924,000 | 928,000 | 920,000 | 928,000 | 347 |
| 2005/04/20 | 921,000 | 924,000 | 920,000 | 924,000 | 261 |
| 2005/04/19 | 899,000 | 924,000 | 899,000 | 921,000 | 478 |
| 2005/04/18 | 903,000 | 908,000 | 900,000 | 908,000 | 385 |
| 2005/04/15 | 914,000 | 915,000 | 907,000 | 915,000 | 262 |
| 2005/04/14 | 918,000 | 919,000 | 911,000 | 919,000 | 395 |
| 2005/04/13 | 910,000 | 920,000 | 904,000 | 920,000 | 210 |
| 2005/04/12 | 900,000 | 918,000 | 898,000 | 918,000 | 214 |
| 2005/04/11 | 899,000 | 907,000 | 899,000 | 900,000 | 160 |
| 2005/04/08 | 898,000 | 907,000 | 897,000 | 904,000 | 202 |
| 2005/04/07 | 892,000 | 903,000 | 892,000 | 902,000 | 314 |
| 2005/04/06 | 892,000 | 897,000 | 890,000 | 897,000 | 157 |
| 2005/04/05 | 890,000 | 890,000 | 886,000 | 890,000 | 47 |
| 2005/04/04 | 890,000 | 890,000 | 884,000 | 890,000 | 194 |
| 2005/04/01 | 895,000 | 895,000 | 883,000 | 885,000 | 369 |
| 2005/03/31 | 894,000 | 895,000 | 893,000 | 894,000 | 143 |
| 2005/03/30 | 887,000 | 895,000 | 887,000 | 895,000 | 261 |
| 2005/03/29 | 883,000 | 890,000 | 882,000 | 888,000 | 316 |
| 2005/03/28 | 877,000 | 890,000 | 865,000 | 890,000 | 588 |
| 2005/03/25 | 887,000 | 893,000 | 882,000 | 893,000 | 347 |
| 2005/03/24 | 885,000 | 887,000 | 879,000 | 887,000 | 515 |
| 2005/03/23 | 885,000 | 885,000 | 881,000 | 885,000 | 365 |
| 2005/03/22 | 884,000 | 886,000 | 879,000 | 886,000 | 366 |
| 2005/03/18 | 896,000 | 896,000 | 883,000 | 889,000 | 408 |
| 2005/03/17 | 898,000 | 898,000 | 890,000 | 896,000 | 236 |
| 2005/03/16 | 895,000 | 898,000 | 895,000 | 898,000 | 207 |
| 2005/03/15 | 896,000 | 898,000 | 895,000 | 898,000 | 218 |
| 2005/03/14 | 897,000 | 897,000 | 893,000 | 897,000 | 307 |
| 2005/03/11 | 895,000 | 897,000 | 895,000 | 897,000 | 106 |
| 2005/03/10 | 893,000 | 897,000 | 893,000 | 897,000 | 160 |
| 2005/03/09 | 892,000 | 897,000 | 892,000 | 895,000 | 175 |
| 2005/03/08 | 895,000 | 896,000 | 891,000 | 896,000 | 152 |
| 2005/03/07 | 895,000 | 897,000 | 894,000 | 896,000 | 173 |
| 2005/03/04 | 897,000 | 898,000 | 894,000 | 897,000 | 262 |
| 2005/03/03 | 896,000 | 900,000 | 896,000 | 900,000 | 202 |
| 2005/03/02 | 896,000 | 899,000 | 896,000 | 899,000 | 142 |
| 2005/03/01 | 896,000 | 897,000 | 892,000 | 897,000 | 220 |
| 2005/02/28 | 891,000 | 897,000 | 891,000 | 895,000 | 618 |
| 2005/02/25 | 890,000 | 893,000 | 887,000 | 893,000 | 178 |
| 2005/02/24 | 889,000 | 892,000 | 889,000 | 892,000 | 195 |
| 2005/02/23 | 890,000 | 891,000 | 886,000 | 891,000 | 142 |
| 2005/02/22 | 887,000 | 891,000 | 887,000 | 891,000 | 255 |
| 2005/02/21 | 880,000 | 887,000 | 880,000 | 887,000 | 395 |
| 2005/02/18 | 880,000 | 886,000 | 878,000 | 884,000 | 251 |
| 2005/02/17 | 869,000 | 881,000 | 869,000 | 880,000 | 154 |
| 2005/02/16 | 862,000 | 869,000 | 862,000 | 869,000 | 109 |
| 2005/02/15 | 865,000 | 869,000 | 860,000 | 869,000 | 339 |
| 2005/02/14 | 875,000 | 876,000 | 870,000 | 870,000 | 212 |
| 2005/02/10 | 881,000 | 883,000 | 871,000 | 879,000 | 214 |
| 2005/02/09 | 878,000 | 886,000 | 878,000 | 881,000 | 88 |
| 2005/02/08 | 887,000 | 888,000 | 884,000 | 888,000 | 95 |
| 2005/02/07 | 885,000 | 888,000 | 877,000 | 888,000 | 140 |
| 2005/02/04 | 891,000 | 892,000 | 886,000 | 890,000 | 195 |
| 2005/02/03 | 892,000 | 894,000 | 888,000 | 894,000 | 224 |
| 2005/02/02 | 891,000 | 895,000 | 884,000 | 895,000 | 176 |
| 2005/02/01 | 882,000 | 895,000 | 882,000 | 892,000 | 526 |
| 2005/01/31 | 879,000 | 885,000 | 875,000 | 885,000 | 210 |
| 2005/01/28 | 876,000 | 878,000 | 875,000 | 878,000 | 153 |
| 2005/01/27 | 875,000 | 879,000 | 871,000 | 878,000 | 226 |
| 2005/01/26 | 869,000 | 872,000 | 865,000 | 872,000 | 223 |
| 2005/01/25 | 862,000 | 866,000 | 861,000 | 866,000 | 179 |
| 2005/01/24 | 862,000 | 863,000 | 856,000 | 862,000 | 104 |
| 2005/01/21 | 855,000 | 864,000 | 855,000 | 863,000 | 339 |
| 2005/01/20 | 856,000 | 859,000 | 854,000 | 859,000 | 68 |
| 2005/01/19 | 859,000 | 859,000 | 854,000 | 859,000 | 146 |
| 2005/01/18 | 860,000 | 863,000 | 855,000 | 859,000 | 286 |
| 2005/01/17 | 856,000 | 858,000 | 854,000 | 856,000 | 63 |
| 2005/01/14 | 855,000 | 858,000 | 853,000 | 858,000 | 108 |
| 2005/01/13 | 858,000 | 858,000 | 852,000 | 858,000 | 144 |
| 2005/01/12 | 861,000 | 861,000 | 855,000 | 859,000 | 342 |
| 2005/01/11 | 856,000 | 864,000 | 853,000 | 861,000 | 294 |
| 2005/01/07 | 852,000 | 854,000 | 849,000 | 854,000 | 129 |
| 2005/01/06 | 855,000 | 855,000 | 850,000 | 852,000 | 163 |
| 2005/01/05 | 853,000 | 856,000 | 853,000 | 854,000 | 533 |
| 2005/01/04 | 855,000 | 855,000 | 854,000 | 855,000 | 53 |