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 |
|---|---|---|---|---|---|
| 2008/12/30 | 765,000 | 765,000 | 736,000 | 742,000 | 216 |
| 2008/12/29 | 783,000 | 783,000 | 737,000 | 758,000 | 167 |
| 2008/12/26 | 763,000 | 783,000 | 760,000 | 777,000 | 153 |
| 2008/12/25 | 753,000 | 773,000 | 743,000 | 773,000 | 120 |
| 2008/12/24 | 770,000 | 784,000 | 748,000 | 753,000 | 274 |
| 2008/12/22 | 781,000 | 787,000 | 776,000 | 784,000 | 166 |
| 2008/12/19 | 782,000 | 790,000 | 779,000 | 782,000 | 298 |
| 2008/12/18 | 773,000 | 796,000 | 765,000 | 772,000 | 329 |
| 2008/12/17 | 814,000 | 814,000 | 768,000 | 770,000 | 304 |
| 2008/12/16 | 790,000 | 799,000 | 780,000 | 794,000 | 343 |
| 2008/12/15 | 774,000 | 820,000 | 774,000 | 820,000 | 471 |
| 2008/12/12 | 798,000 | 798,000 | 755,000 | 784,000 | 806 |
| 2008/12/11 | 800,000 | 811,000 | 742,000 | 758,000 | 507 |
| 2008/12/10 | 739,000 | 825,000 | 739,000 | 798,000 | 387 |
| 2008/12/09 | 739,000 | 763,000 | 739,000 | 759,000 | 123 |
| 2008/12/08 | 715,000 | 729,000 | 703,000 | 729,000 | 96 |
| 2008/12/05 | 754,000 | 754,000 | 705,000 | 708,000 | 289 |
| 2008/12/04 | 763,000 | 767,000 | 745,000 | 756,000 | 88 |
| 2008/12/03 | 773,000 | 778,000 | 735,000 | 753,000 | 208 |
| 2008/12/02 | 758,000 | 779,000 | 749,000 | 756,000 | 243 |
| 2008/12/01 | 830,000 | 830,000 | 784,000 | 787,000 | 289 |
| 2008/11/28 | 825,000 | 840,000 | 825,000 | 833,000 | 227 |
| 2008/11/27 | 807,000 | 833,000 | 807,000 | 825,000 | 178 |
| 2008/11/26 | 791,000 | 820,000 | 791,000 | 819,000 | 207 |
| 2008/11/25 | 808,000 | 815,000 | 781,000 | 781,000 | 396 |
| 2008/11/21 | 745,000 | 810,000 | 736,000 | 770,000 | 655 |
| 2008/11/20 | 729,000 | 739,000 | 686,000 | 735,000 | 716 |
| 2008/11/19 | 757,000 | 767,000 | 728,000 | 749,000 | 217 |
| 2008/11/18 | 758,000 | 776,000 | 755,000 | 755,000 | 214 |
| 2008/11/17 | 718,000 | 772,000 | 708,000 | 772,000 | 408 |
| 2008/11/14 | 723,000 | 742,000 | 713,000 | 723,000 | 366 |
| 2008/11/13 | 718,000 | 735,000 | 687,000 | 693,000 | 408 |
| 2008/11/12 | 759,000 | 759,000 | 724,000 | 733,000 | 139 |
| 2008/11/11 | 734,000 | 749,000 | 715,000 | 749,000 | 130 |
| 2008/11/10 | 764,000 | 768,000 | 723,000 | 724,000 | 97 |
| 2008/11/07 | 734,000 | 771,000 | 731,000 | 750,000 | 281 |
| 2008/11/06 | 755,000 | 771,000 | 745,000 | 760,000 | 392 |
| 2008/11/05 | 859,000 | 859,000 | 752,000 | 775,000 | 692 |
| 2008/11/04 | 741,000 | 846,000 | 741,000 | 829,000 | 412 |
| 2008/10/31 | 749,000 | 795,000 | 731,000 | 761,000 | 214 |
| 2008/10/30 | 716,000 | 788,000 | 716,000 | 767,000 | 363 |
| 2008/10/29 | 736,000 | 736,000 | 711,000 | 736,000 | 392 |
| 2008/10/28 | 653,000 | 653,000 | 620,000 | 636,000 | 411 |
| 2008/10/27 | 728,000 | 744,000 | 625,000 | 643,000 | 370 |
| 2008/10/24 | 788,000 | 788,000 | 716,000 | 718,000 | 415 |
| 2008/10/23 | 755,000 | 778,000 | 718,000 | 778,000 | 662 |
| 2008/10/22 | 868,000 | 868,000 | 775,000 | 775,000 | 639 |
| 2008/10/21 | 869,000 | 886,000 | 850,000 | 875,000 | 546 |
| 2008/10/20 | 799,000 | 830,000 | 791,000 | 829,000 | 220 |
| 2008/10/17 | 800,000 | 804,000 | 777,000 | 789,000 | 587 |
| 2008/10/16 | 776,000 | 795,000 | 750,000 | 751,000 | 428 |
| 2008/10/15 | 751,000 | 816,000 | 747,000 | 816,000 | 988 |
| 2008/10/14 | 748,000 | 748,000 | 740,000 | 746,000 | 1,016 |
| 2008/10/10 | 638,000 | 648,000 | 638,000 | 648,000 | 891 |
| 2008/10/09 | 804,000 | 804,000 | 720,000 | 738,000 | 1,597 |
| 2008/10/08 | 788,000 | 819,000 | 743,000 | 819,000 | 1,426 |
| 2008/10/07 | 768,000 | 820,000 | 762,000 | 805,000 | 886 |
| 2008/10/06 | 780,000 | 804,000 | 761,000 | 798,000 | 875 |
| 2008/10/03 | 807,000 | 810,000 | 781,000 | 789,000 | 656 |
| 2008/10/02 | 815,000 | 820,000 | 802,000 | 808,000 | 266 |
| 2008/10/01 | 816,000 | 829,000 | 811,000 | 820,000 | 243 |
| 2008/09/30 | 788,000 | 818,000 | 778,000 | 793,000 | 609 |
| 2008/09/29 | 835,000 | 863,000 | 834,000 | 838,000 | 508 |
| 2008/09/26 | 829,000 | 846,000 | 823,000 | 845,000 | 540 |
| 2008/09/25 | 787,000 | 832,000 | 787,000 | 823,000 | 286 |
| 2008/09/24 | 855,000 | 855,000 | 820,000 | 826,000 | 728 |
| 2008/09/22 | 860,000 | 894,000 | 820,000 | 884,000 | 769 |
| 2008/09/19 | 808,000 | 839,000 | 808,000 | 837,000 | 310 |
| 2008/09/18 | 810,000 | 828,000 | 796,000 | 803,000 | 366 |
| 2008/09/17 | 831,000 | 856,000 | 811,000 | 828,000 | 497 |
| 2008/09/16 | 800,000 | 845,000 | 795,000 | 795,000 | 773 |
| 2008/09/12 | 819,000 | 890,000 | 818,000 | 890,000 | 795 |
| 2008/09/11 | 844,000 | 844,000 | 813,000 | 819,000 | 546 |
| 2008/09/10 | 845,000 | 845,000 | 830,000 | 836,000 | 437 |
| 2008/09/09 | 862,000 | 871,000 | 843,000 | 865,000 | 409 |
| 2008/09/08 | 802,000 | 857,000 | 802,000 | 856,000 | 499 |
| 2008/09/05 | 811,000 | 814,000 | 771,000 | 789,000 | 655 |
| 2008/09/04 | 879,000 | 879,000 | 841,000 | 841,000 | 333 |
| 2008/09/03 | 909,000 | 911,000 | 878,000 | 879,000 | 263 |
| 2008/09/02 | 944,000 | 944,000 | 894,000 | 899,000 | 477 |
| 2008/09/01 | 924,000 | 947,000 | 919,000 | 946,000 | 322 |
| 2008/08/29 | 910,000 | 944,000 | 900,000 | 944,000 | 518 |
| 2008/08/28 | 911,000 | 915,000 | 882,000 | 890,000 | 313 |
| 2008/08/27 | 917,000 | 928,000 | 907,000 | 911,000 | 381 |
| 2008/08/26 | 913,000 | 931,000 | 903,000 | 927,000 | 148 |
| 2008/08/25 | 927,000 | 929,000 | 918,000 | 922,000 | 348 |
| 2008/08/22 | 883,000 | 910,000 | 868,000 | 887,000 | 421 |
| 2008/08/21 | 916,000 | 920,000 | 879,000 | 893,000 | 662 |
| 2008/08/20 | 924,000 | 926,000 | 890,000 | 920,000 | 221 |
| 2008/08/19 | 948,000 | 948,000 | 920,000 | 926,000 | 244 |
| 2008/08/18 | 954,000 | 954,000 | 937,000 | 938,000 | 203 |
| 2008/08/15 | 951,000 | 955,000 | 945,000 | 948,000 | 233 |
| 2008/08/14 | 971,000 | 971,000 | 940,000 | 942,000 | 410 |
| 2008/08/13 | 970,000 | 975,000 | 966,000 | 968,000 | 276 |
| 2008/08/12 | 968,000 | 969,000 | 964,000 | 966,000 | 121 |
| 2008/08/11 | 968,000 | 975,000 | 960,000 | 962,000 | 303 |
| 2008/08/08 | 961,000 | 978,000 | 960,000 | 964,000 | 394 |
| 2008/08/07 | 985,000 | 985,000 | 963,000 | 970,000 | 207 |
| 2008/08/06 | 974,000 | 986,000 | 962,000 | 986,000 | 95 |
| 2008/08/05 | 979,000 | 980,000 | 948,000 | 966,000 | 235 |
| 2008/08/04 | 986,000 | 988,000 | 972,000 | 980,000 | 65 |
| 2008/08/01 | 983,000 | 985,000 | 969,000 | 985,000 | 164 |
| 2008/07/31 | 985,000 | 991,000 | 975,000 | 991,000 | 179 |
| 2008/07/30 | 972,000 | 982,000 | 970,000 | 977,000 | 193 |
| 2008/07/29 | 977,000 | 985,000 | 968,000 | 982,000 | 169 |
| 2008/07/28 | 994,000 | 1,000,000 | 982,000 | 987,000 | 183 |
| 2008/07/25 | 992,000 | 1,000,000 | 990,000 | 1,000,000 | 143 |
| 2008/07/24 | 1,008,000 | 1,008,000 | 994,000 | 998,000 | 546 |
| 2008/07/23 | 1,002,000 | 1,008,000 | 1,002,000 | 1,005,000 | 151 |
| 2008/07/22 | 1,018,000 | 1,019,000 | 1,000,000 | 1,001,000 | 200 |
| 2008/07/18 | 1,010,000 | 1,010,000 | 1,000,000 | 1,010,000 | 134 |
| 2008/07/17 | 1,010,000 | 1,010,000 | 994,000 | 1,010,000 | 320 |
| 2008/07/16 | 1,000,000 | 1,010,000 | 1,000,000 | 1,010,000 | 261 |
| 2008/07/15 | 1,000,000 | 1,020,000 | 996,000 | 1,010,000 | 374 |
| 2008/07/14 | 996,000 | 1,010,000 | 996,000 | 1,000,000 | 349 |
| 2008/07/11 | 1,000,000 | 1,010,000 | 996,000 | 1,000,000 | 200 |
| 2008/07/10 | 991,000 | 1,010,000 | 989,000 | 1,000,000 | 269 |
| 2008/07/09 | 1,020,000 | 1,020,000 | 989,000 | 1,000,000 | 423 |
| 2008/07/08 | 1,030,000 | 1,030,000 | 1,000,000 | 1,010,000 | 303 |
| 2008/07/07 | 1,000,000 | 1,030,000 | 998,000 | 1,020,000 | 289 |
| 2008/07/04 | 995,000 | 1,020,000 | 986,000 | 1,010,000 | 665 |
| 2008/07/03 | 1,000,000 | 1,020,000 | 993,000 | 996,000 | 833 |
| 2008/07/02 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 650 |
| 2008/07/01 | 1,010,000 | 1,040,000 | 1,000,000 | 1,030,000 | 775 |
| 2008/06/30 | 962,000 | 1,020,000 | 962,000 | 1,000,000 | 903 |
| 2008/06/27 | 960,000 | 978,000 | 960,000 | 960,000 | 292 |
| 2008/06/26 | 996,000 | 997,000 | 971,000 | 971,000 | 244 |
| 2008/06/25 | 978,000 | 1,000,000 | 974,000 | 991,000 | 272 |
| 2008/06/24 | 952,000 | 987,000 | 952,000 | 977,000 | 275 |
| 2008/06/23 | 948,000 | 958,000 | 947,000 | 956,000 | 199 |
| 2008/06/20 | 986,000 | 986,000 | 950,000 | 956,000 | 244 |
| 2008/06/19 | 992,000 | 993,000 | 969,000 | 976,000 | 377 |
| 2008/06/18 | 976,000 | 1,010,000 | 976,000 | 992,000 | 813 |
| 2008/06/17 | 967,000 | 983,000 | 964,000 | 975,000 | 141 |
| 2008/06/16 | 980,000 | 994,000 | 965,000 | 967,000 | 359 |
| 2008/06/13 | 975,000 | 978,000 | 961,000 | 970,000 | 207 |
| 2008/06/12 | 947,000 | 990,000 | 944,000 | 965,000 | 519 |
| 2008/06/11 | 975,000 | 985,000 | 950,000 | 961,000 | 237 |
| 2008/06/10 | 985,000 | 994,000 | 961,000 | 965,000 | 153 |
| 2008/06/09 | 990,000 | 1,000,000 | 982,000 | 986,000 | 333 |
| 2008/06/06 | 1,020,000 | 1,040,000 | 1,000,000 | 1,000,000 | 312 |
| 2008/06/05 | 1,010,000 | 1,010,000 | 994,000 | 1,010,000 | 298 |
| 2008/06/04 | 1,010,000 | 1,020,000 | 1,000,000 | 1,000,000 | 306 |
| 2008/06/03 | 992,000 | 1,020,000 | 990,000 | 1,000,000 | 495 |
| 2008/06/02 | 1,010,000 | 1,010,000 | 1,000,000 | 1,010,000 | 294 |
| 2008/05/30 | 1,000,000 | 1,010,000 | 995,000 | 1,000,000 | 644 |
| 2008/05/29 | 969,000 | 994,000 | 969,000 | 986,000 | 405 |
| 2008/05/28 | 931,000 | 974,000 | 930,000 | 968,000 | 411 |
| 2008/05/27 | 920,000 | 935,000 | 920,000 | 922,000 | 203 |
| 2008/05/26 | 940,000 | 940,000 | 910,000 | 910,000 | 150 |
| 2008/05/23 | 916,000 | 936,000 | 912,000 | 931,000 | 284 |
| 2008/05/22 | 901,000 | 924,000 | 900,000 | 908,000 | 340 |
| 2008/05/21 | 933,000 | 955,000 | 916,000 | 930,000 | 285 |
| 2008/05/20 | 954,000 | 954,000 | 939,000 | 942,000 | 309 |
| 2008/05/19 | 988,000 | 997,000 | 947,000 | 948,000 | 235 |
| 2008/05/16 | 965,000 | 1,020,000 | 964,000 | 984,000 | 448 |
| 2008/05/15 | 959,000 | 964,000 | 957,000 | 964,000 | 150 |
| 2008/05/14 | 956,000 | 956,000 | 944,000 | 953,000 | 87 |
| 2008/05/13 | 943,000 | 950,000 | 939,000 | 946,000 | 83 |
| 2008/05/12 | 932,000 | 939,000 | 915,000 | 933,000 | 229 |
| 2008/05/09 | 952,000 | 953,000 | 914,000 | 933,000 | 150 |
| 2008/05/08 | 947,000 | 959,000 | 942,000 | 951,000 | 139 |
| 2008/05/07 | 935,000 | 953,000 | 935,000 | 948,000 | 200 |
| 2008/05/02 | 920,000 | 928,000 | 910,000 | 926,000 | 101 |
| 2008/05/01 | 905,000 | 912,000 | 901,000 | 910,000 | 96 |
| 2008/04/30 | 906,000 | 909,000 | 889,000 | 895,000 | 299 |
| 2008/04/28 | 905,000 | 914,000 | 893,000 | 906,000 | 283 |
| 2008/04/25 | 913,000 | 914,000 | 886,000 | 896,000 | 201 |
| 2008/04/24 | 929,000 | 939,000 | 891,000 | 904,000 | 410 |
| 2008/04/23 | 921,000 | 935,000 | 921,000 | 934,000 | 140 |
| 2008/04/22 | 936,000 | 936,000 | 926,000 | 933,000 | 90 |
| 2008/04/21 | 930,000 | 945,000 | 923,000 | 940,000 | 235 |
| 2008/04/18 | 915,000 | 926,000 | 915,000 | 920,000 | 223 |
| 2008/04/17 | 925,000 | 928,000 | 916,000 | 925,000 | 246 |
| 2008/04/16 | 882,000 | 908,000 | 882,000 | 895,000 | 179 |
| 2008/04/15 | 882,000 | 900,000 | 874,000 | 890,000 | 182 |
| 2008/04/14 | 871,000 | 895,000 | 871,000 | 873,000 | 161 |
| 2008/04/11 | 872,000 | 901,000 | 868,000 | 901,000 | 200 |
| 2008/04/10 | 884,000 | 884,000 | 852,000 | 865,000 | 234 |
| 2008/04/09 | 922,000 | 922,000 | 867,000 | 886,000 | 370 |
| 2008/04/08 | 940,000 | 940,000 | 899,000 | 924,000 | 296 |
| 2008/04/07 | 897,000 | 941,000 | 897,000 | 930,000 | 318 |
| 2008/04/04 | 897,000 | 898,000 | 885,000 | 895,000 | 166 |
| 2008/04/03 | 890,000 | 893,000 | 885,000 | 893,000 | 488 |
| 2008/04/02 | 906,000 | 906,000 | 883,000 | 893,000 | 459 |
| 2008/04/01 | 857,000 | 866,000 | 851,000 | 866,000 | 131 |
| 2008/03/31 | 820,000 | 855,000 | 818,000 | 855,000 | 520 |
| 2008/03/28 | 826,000 | 840,000 | 809,000 | 840,000 | 217 |
| 2008/03/27 | 833,000 | 843,000 | 823,000 | 826,000 | 308 |
| 2008/03/26 | 851,000 | 860,000 | 846,000 | 853,000 | 238 |
| 2008/03/25 | 882,000 | 895,000 | 852,000 | 867,000 | 189 |
| 2008/03/24 | 848,000 | 891,000 | 840,000 | 872,000 | 315 |
| 2008/03/21 | 804,000 | 848,000 | 804,000 | 846,000 | 484 |
| 2008/03/19 | 808,000 | 819,000 | 792,000 | 794,000 | 877 |
| 2008/03/18 | 829,000 | 839,000 | 793,000 | 798,000 | 940 |
| 2008/03/17 | 872,000 | 875,000 | 801,000 | 825,000 | 960 |
| 2008/03/14 | 895,000 | 898,000 | 887,000 | 891,000 | 732 |
| 2008/03/13 | 903,000 | 910,000 | 900,000 | 905,000 | 349 |
| 2008/03/12 | 918,000 | 918,000 | 902,000 | 913,000 | 442 |
| 2008/03/11 | 861,000 | 890,000 | 860,000 | 888,000 | 517 |
| 2008/03/10 | 815,000 | 880,000 | 815,000 | 880,000 | 671 |
| 2008/03/07 | 861,000 | 866,000 | 841,000 | 845,000 | 491 |
| 2008/03/06 | 894,000 | 904,000 | 872,000 | 875,000 | 634 |
| 2008/03/05 | 889,000 | 904,000 | 874,000 | 892,000 | 432 |
| 2008/03/04 | 936,000 | 936,000 | 897,000 | 909,000 | 265 |
| 2008/03/03 | 925,000 | 929,000 | 909,000 | 921,000 | 218 |
| 2008/02/29 | 949,000 | 955,000 | 940,000 | 945,000 | 221 |
| 2008/02/28 | 950,000 | 958,000 | 939,000 | 939,000 | 136 |
| 2008/02/27 | 951,000 | 951,000 | 943,000 | 947,000 | 83 |
| 2008/02/26 | 940,000 | 953,000 | 936,000 | 947,000 | 203 |
| 2008/02/25 | 938,000 | 943,000 | 927,000 | 931,000 | 149 |
| 2008/02/22 | 938,000 | 942,000 | 923,000 | 938,000 | 120 |
| 2008/02/21 | 939,000 | 950,000 | 937,000 | 941,000 | 227 |
| 2008/02/20 | 920,000 | 955,000 | 920,000 | 930,000 | 436 |
| 2008/02/19 | 915,000 | 922,000 | 913,000 | 919,000 | 279 |
| 2008/02/18 | 939,000 | 939,000 | 910,000 | 915,000 | 202 |
| 2008/02/15 | 884,000 | 935,000 | 884,000 | 921,000 | 274 |
| 2008/02/14 | 885,000 | 918,000 | 872,000 | 904,000 | 235 |
| 2008/02/13 | 882,000 | 884,000 | 864,000 | 865,000 | 291 |
| 2008/02/12 | 884,000 | 900,000 | 870,000 | 873,000 | 302 |
| 2008/02/08 | 918,000 | 923,000 | 894,000 | 894,000 | 364 |
| 2008/02/07 | 922,000 | 928,000 | 903,000 | 908,000 | 613 |
| 2008/02/06 | 940,000 | 945,000 | 922,000 | 922,000 | 278 |
| 2008/02/05 | 970,000 | 971,000 | 962,000 | 968,000 | 334 |
| 2008/02/04 | 947,000 | 980,000 | 945,000 | 967,000 | 326 |
| 2008/02/01 | 968,000 | 969,000 | 926,000 | 926,000 | 280 |
| 2008/01/31 | 930,000 | 949,000 | 920,000 | 948,000 | 117 |
| 2008/01/30 | 937,000 | 942,000 | 929,000 | 940,000 | 238 |
| 2008/01/29 | 918,000 | 940,000 | 915,000 | 917,000 | 208 |
| 2008/01/28 | 942,000 | 943,000 | 890,000 | 903,000 | 367 |
| 2008/01/25 | 948,000 | 961,000 | 940,000 | 960,000 | 464 |
| 2008/01/24 | 909,000 | 940,000 | 904,000 | 928,000 | 622 |
| 2008/01/23 | 904,000 | 912,000 | 873,000 | 889,000 | 744 |
| 2008/01/22 | 921,000 | 924,000 | 861,000 | 880,000 | 818 |
| 2008/01/21 | 966,000 | 970,000 | 954,000 | 961,000 | 336 |
| 2008/01/18 | 950,000 | 999,000 | 935,000 | 976,000 | 1,299 |
| 2008/01/17 | 936,000 | 966,000 | 936,000 | 955,000 | 674 |
| 2008/01/16 | 950,000 | 985,000 | 924,000 | 935,000 | 1,065 |
| 2008/01/15 | 1,040,000 | 1,050,000 | 1,000,000 | 1,020,000 | 954 |
| 2008/01/11 | 1,080,000 | 1,080,000 | 1,040,000 | 1,040,000 | 1,077 |
| 2008/01/10 | 1,120,000 | 1,120,000 | 1,090,000 | 1,090,000 | 399 |
| 2008/01/09 | 1,130,000 | 1,140,000 | 1,120,000 | 1,120,000 | 472 |
| 2008/01/08 | 1,130,000 | 1,160,000 | 1,130,000 | 1,150,000 | 349 |
| 2008/01/07 | 1,140,000 | 1,170,000 | 1,130,000 | 1,150,000 | 630 |
| 2008/01/04 | 1,180,000 | 1,180,000 | 1,130,000 | 1,150,000 | 390 |