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 |
|---|---|---|---|---|---|
| 2012/12/28 | 723,000 | 730,000 | 721,000 | 727,000 | 619 |
| 2012/12/27 | 728,000 | 728,000 | 718,000 | 721,000 | 581 |
| 2012/12/26 | 723,000 | 730,000 | 721,000 | 724,000 | 747 |
| 2012/12/25 | 717,000 | 722,000 | 717,000 | 719,000 | 639 |
| 2012/12/21 | 712,000 | 718,000 | 710,000 | 718,000 | 1,825 |
| 2012/12/20 | 697,000 | 710,000 | 696,000 | 704,000 | 1,037 |
| 2012/12/19 | 690,000 | 697,000 | 684,000 | 697,000 | 822 |
| 2012/12/18 | 682,000 | 687,000 | 681,000 | 687,000 | 841 |
| 2012/12/17 | 677,000 | 681,000 | 674,000 | 679,000 | 570 |
| 2012/12/14 | 670,000 | 674,000 | 668,000 | 673,000 | 828 |
| 2012/12/13 | 665,000 | 675,000 | 665,000 | 668,000 | 798 |
| 2012/12/12 | 671,000 | 671,000 | 661,000 | 667,000 | 791 |
| 2012/12/11 | 680,000 | 681,000 | 672,000 | 674,000 | 497 |
| 2012/12/10 | 684,000 | 684,000 | 678,000 | 680,000 | 349 |
| 2012/12/07 | 688,000 | 689,000 | 682,000 | 682,000 | 438 |
| 2012/12/06 | 692,000 | 693,000 | 683,000 | 686,000 | 427 |
| 2012/12/05 | 695,000 | 695,000 | 689,000 | 691,000 | 196 |
| 2012/12/04 | 701,000 | 702,000 | 692,000 | 696,000 | 372 |
| 2012/12/03 | 693,000 | 700,000 | 693,000 | 700,000 | 364 |
| 2012/11/30 | 686,000 | 695,000 | 685,000 | 692,000 | 375 |
| 2012/11/29 | 681,000 | 686,000 | 679,000 | 686,000 | 342 |
| 2012/11/28 | 690,000 | 691,000 | 680,000 | 684,000 | 634 |
| 2012/11/27 | 697,000 | 697,000 | 691,000 | 691,000 | 272 |
| 2012/11/26 | 698,000 | 698,000 | 692,000 | 697,000 | 409 |
| 2012/11/22 | 686,000 | 692,000 | 685,000 | 692,000 | 332 |
| 2012/11/21 | 688,000 | 691,000 | 684,000 | 685,000 | 407 |
| 2012/11/20 | 695,000 | 695,000 | 683,000 | 687,000 | 406 |
| 2012/11/19 | 697,000 | 700,000 | 688,000 | 690,000 | 543 |
| 2012/11/16 | 694,000 | 700,000 | 687,000 | 694,000 | 916 |
| 2012/11/15 | 708,000 | 716,000 | 698,000 | 702,000 | 1,012 |
| 2012/11/14 | 707,000 | 715,000 | 705,000 | 715,000 | 199 |
| 2012/11/13 | 709,000 | 711,000 | 702,000 | 705,000 | 175 |
| 2012/11/12 | 716,000 | 716,000 | 706,000 | 706,000 | 199 |
| 2012/11/09 | 716,000 | 723,000 | 712,000 | 718,000 | 276 |
| 2012/11/08 | 719,000 | 722,000 | 713,000 | 717,000 | 272 |
| 2012/11/07 | 721,000 | 722,000 | 715,000 | 722,000 | 229 |
| 2012/11/06 | 727,000 | 727,000 | 720,000 | 720,000 | 305 |
| 2012/11/05 | 736,000 | 736,000 | 724,000 | 727,000 | 419 |
| 2012/11/02 | 735,000 | 737,000 | 729,000 | 732,000 | 379 |
| 2012/11/01 | 735,000 | 738,000 | 729,000 | 734,000 | 425 |
| 2012/10/31 | 719,000 | 734,000 | 719,000 | 730,000 | 809 |
| 2012/10/30 | 720,000 | 737,000 | 715,000 | 723,000 | 524 |
| 2012/10/29 | 727,000 | 740,000 | 717,000 | 723,000 | 583 |
| 2012/10/26 | 729,000 | 730,000 | 723,000 | 730,000 | 349 |
| 2012/10/25 | 720,000 | 730,000 | 718,000 | 730,000 | 510 |
| 2012/10/24 | 729,000 | 740,000 | 725,000 | 727,000 | 581 |
| 2012/10/23 | 723,000 | 723,000 | 713,000 | 720,000 | 308 |
| 2012/10/22 | 708,000 | 723,000 | 708,000 | 723,000 | 279 |
| 2012/10/19 | 712,000 | 720,000 | 708,000 | 715,000 | 423 |
| 2012/10/18 | 720,000 | 722,000 | 709,000 | 715,000 | 401 |
| 2012/10/17 | 709,000 | 714,000 | 706,000 | 714,000 | 386 |
| 2012/10/16 | 704,000 | 710,000 | 700,000 | 704,000 | 233 |
| 2012/10/15 | 701,000 | 705,000 | 698,000 | 703,000 | 333 |
| 2012/10/12 | 696,000 | 703,000 | 694,000 | 703,000 | 276 |
| 2012/10/11 | 688,000 | 695,000 | 687,000 | 695,000 | 243 |
| 2012/10/10 | 690,000 | 695,000 | 686,000 | 691,000 | 231 |
| 2012/10/09 | 690,000 | 699,000 | 689,000 | 690,000 | 303 |
| 2012/10/05 | 701,000 | 701,000 | 688,000 | 690,000 | 487 |
| 2012/10/04 | 692,000 | 702,000 | 692,000 | 701,000 | 486 |
| 2012/10/03 | 693,000 | 696,000 | 687,000 | 691,000 | 734 |
| 2012/10/02 | 711,000 | 713,000 | 698,000 | 698,000 | 467 |
| 2012/10/01 | 700,000 | 713,000 | 696,000 | 708,000 | 803 |
| 2012/09/28 | 710,000 | 710,000 | 695,000 | 699,000 | 790 |
| 2012/09/27 | 689,000 | 701,000 | 685,000 | 701,000 | 520 |
| 2012/09/26 | 675,000 | 691,000 | 675,000 | 689,000 | 797 |
| 2012/09/25 | 700,000 | 707,000 | 699,000 | 700,000 | 854 |
| 2012/09/24 | 700,000 | 704,000 | 700,000 | 704,000 | 592 |
| 2012/09/21 | 699,000 | 702,000 | 696,000 | 702,000 | 791 |
| 2012/09/20 | 689,000 | 695,000 | 687,000 | 694,000 | 760 |
| 2012/09/19 | 695,000 | 695,000 | 688,000 | 693,000 | 628 |
| 2012/09/18 | 694,000 | 694,000 | 685,000 | 694,000 | 550 |
| 2012/09/14 | 692,000 | 694,000 | 688,000 | 693,000 | 403 |
| 2012/09/13 | 677,000 | 692,000 | 676,000 | 692,000 | 364 |
| 2012/09/12 | 685,000 | 690,000 | 679,000 | 679,000 | 406 |
| 2012/09/11 | 684,000 | 686,000 | 683,000 | 685,000 | 171 |
| 2012/09/10 | 693,000 | 693,000 | 684,000 | 688,000 | 317 |
| 2012/09/07 | 695,000 | 696,000 | 690,000 | 696,000 | 287 |
| 2012/09/06 | 686,000 | 691,000 | 685,000 | 690,000 | 191 |
| 2012/09/05 | 683,000 | 689,000 | 679,000 | 685,000 | 224 |
| 2012/09/04 | 691,000 | 693,000 | 671,000 | 679,000 | 467 |
| 2012/09/03 | 695,000 | 695,000 | 687,000 | 690,000 | 298 |
| 2012/08/31 | 691,000 | 693,000 | 683,000 | 692,000 | 280 |
| 2012/08/30 | 695,000 | 696,000 | 683,000 | 691,000 | 358 |
| 2012/08/29 | 698,000 | 700,000 | 690,000 | 695,000 | 210 |
| 2012/08/28 | 694,000 | 699,000 | 689,000 | 696,000 | 183 |
| 2012/08/27 | 698,000 | 703,000 | 691,000 | 694,000 | 385 |
| 2012/08/24 | 685,000 | 695,000 | 685,000 | 695,000 | 323 |
| 2012/08/23 | 690,000 | 694,000 | 682,000 | 690,000 | 415 |
| 2012/08/22 | 677,000 | 688,000 | 676,000 | 688,000 | 328 |
| 2012/08/21 | 667,000 | 679,000 | 667,000 | 679,000 | 184 |
| 2012/08/20 | 673,000 | 676,000 | 664,000 | 666,000 | 190 |
| 2012/08/17 | 664,000 | 670,000 | 662,000 | 670,000 | 295 |
| 2012/08/16 | 664,000 | 668,000 | 655,000 | 661,000 | 290 |
| 2012/08/15 | 669,000 | 669,000 | 660,000 | 661,000 | 151 |
| 2012/08/14 | 664,000 | 668,000 | 662,000 | 668,000 | 137 |
| 2012/08/13 | 664,000 | 664,000 | 657,000 | 660,000 | 164 |
| 2012/08/10 | 669,000 | 670,000 | 658,000 | 664,000 | 228 |
| 2012/08/09 | 673,000 | 673,000 | 661,000 | 662,000 | 309 |
| 2012/08/08 | 684,000 | 684,000 | 670,000 | 672,000 | 428 |
| 2012/08/07 | 673,000 | 679,000 | 667,000 | 678,000 | 315 |
| 2012/08/06 | 669,000 | 674,000 | 665,000 | 673,000 | 274 |
| 2012/08/03 | 658,000 | 663,000 | 654,000 | 661,000 | 313 |
| 2012/08/02 | 654,000 | 659,000 | 651,000 | 659,000 | 209 |
| 2012/08/01 | 658,000 | 664,000 | 652,000 | 653,000 | 279 |
| 2012/07/31 | 657,000 | 662,000 | 652,000 | 657,000 | 619 |
| 2012/07/30 | 671,000 | 671,000 | 660,000 | 663,000 | 444 |
| 2012/07/27 | 660,000 | 669,000 | 658,000 | 669,000 | 297 |
| 2012/07/26 | 647,000 | 657,000 | 646,000 | 656,000 | 457 |
| 2012/07/25 | 639,000 | 646,000 | 636,000 | 643,000 | 265 |
| 2012/07/24 | 632,000 | 643,000 | 625,000 | 642,000 | 866 |
| 2012/07/23 | 636,000 | 642,000 | 631,000 | 631,000 | 519 |
| 2012/07/20 | 642,000 | 648,000 | 628,000 | 636,000 | 855 |
| 2012/07/19 | 654,000 | 655,000 | 638,000 | 642,000 | 726 |
| 2012/07/18 | 664,000 | 669,000 | 650,000 | 650,000 | 876 |
| 2012/07/17 | 665,000 | 665,000 | 653,000 | 664,000 | 540 |
| 2012/07/13 | 650,000 | 663,000 | 649,000 | 663,000 | 371 |
| 2012/07/12 | 656,000 | 658,000 | 647,000 | 652,000 | 470 |
| 2012/07/11 | 660,000 | 662,000 | 652,000 | 654,000 | 574 |
| 2012/07/10 | 672,000 | 674,000 | 655,000 | 660,000 | 626 |
| 2012/07/09 | 681,000 | 683,000 | 673,000 | 673,000 | 271 |
| 2012/07/06 | 690,000 | 690,000 | 672,000 | 687,000 | 684 |
| 2012/07/05 | 688,000 | 694,000 | 680,000 | 693,000 | 284 |
| 2012/07/04 | 695,000 | 696,000 | 684,000 | 688,000 | 393 |
| 2012/07/03 | 695,000 | 701,000 | 692,000 | 693,000 | 560 |
| 2012/07/02 | 700,000 | 705,000 | 694,000 | 699,000 | 436 |
| 2012/06/29 | 700,000 | 706,000 | 683,000 | 699,000 | 1,001 |
| 2012/06/28 | 680,000 | 696,000 | 680,000 | 696,000 | 405 |
| 2012/06/27 | 674,000 | 680,000 | 672,000 | 680,000 | 162 |
| 2012/06/26 | 667,000 | 678,000 | 667,000 | 673,000 | 280 |
| 2012/06/25 | 677,000 | 680,000 | 666,000 | 677,000 | 214 |
| 2012/06/22 | 662,000 | 675,000 | 661,000 | 675,000 | 289 |
| 2012/06/21 | 662,000 | 674,000 | 658,000 | 666,000 | 332 |
| 2012/06/20 | 654,000 | 663,000 | 654,000 | 660,000 | 319 |
| 2012/06/19 | 639,000 | 649,000 | 639,000 | 646,000 | 264 |
| 2012/06/18 | 639,000 | 643,000 | 634,000 | 639,000 | 487 |
| 2012/06/15 | 631,000 | 638,000 | 626,000 | 627,000 | 624 |
| 2012/06/14 | 634,000 | 637,000 | 632,000 | 632,000 | 297 |
| 2012/06/13 | 634,000 | 635,000 | 626,000 | 631,000 | 322 |
| 2012/06/12 | 625,000 | 631,000 | 621,000 | 629,000 | 295 |
| 2012/06/11 | 627,000 | 632,000 | 623,000 | 628,000 | 311 |
| 2012/06/08 | 638,000 | 638,000 | 608,000 | 626,000 | 1,189 |
| 2012/06/07 | 638,000 | 647,000 | 635,000 | 635,000 | 601 |
| 2012/06/06 | 634,000 | 643,000 | 632,000 | 633,000 | 690 |
| 2012/06/05 | 636,000 | 639,000 | 621,000 | 631,000 | 483 |
| 2012/06/04 | 651,000 | 652,000 | 634,000 | 634,000 | 551 |
| 2012/06/01 | 663,000 | 672,000 | 658,000 | 660,000 | 398 |
| 2012/05/31 | 655,000 | 669,000 | 651,000 | 669,000 | 758 |
| 2012/05/30 | 664,000 | 667,000 | 660,000 | 661,000 | 220 |
| 2012/05/29 | 653,000 | 665,000 | 644,000 | 665,000 | 491 |
| 2012/05/28 | 645,000 | 650,000 | 640,000 | 648,000 | 220 |
| 2012/05/25 | 644,000 | 653,000 | 642,000 | 644,000 | 570 |
| 2012/05/24 | 637,000 | 639,000 | 631,000 | 638,000 | 365 |
| 2012/05/23 | 646,000 | 649,000 | 636,000 | 636,000 | 433 |
| 2012/05/22 | 661,000 | 662,000 | 645,000 | 649,000 | 587 |
| 2012/05/21 | 658,000 | 659,000 | 652,000 | 657,000 | 199 |
| 2012/05/18 | 654,000 | 660,000 | 651,000 | 659,000 | 582 |
| 2012/05/17 | 671,000 | 672,000 | 662,000 | 663,000 | 409 |
| 2012/05/16 | 662,000 | 676,000 | 657,000 | 675,000 | 937 |
| 2012/05/15 | 662,000 | 683,000 | 655,000 | 680,000 | 783 |
| 2012/05/14 | 666,000 | 672,000 | 657,000 | 672,000 | 229 |
| 2012/05/11 | 676,000 | 678,000 | 662,000 | 667,000 | 504 |
| 2012/05/10 | 688,000 | 689,000 | 671,000 | 674,000 | 1,226 |
| 2012/05/09 | 700,000 | 705,000 | 699,000 | 700,000 | 361 |
| 2012/05/08 | 708,000 | 715,000 | 691,000 | 700,000 | 620 |
| 2012/05/07 | 711,000 | 715,000 | 703,000 | 713,000 | 522 |
| 2012/05/02 | 711,000 | 719,000 | 710,000 | 719,000 | 345 |
| 2012/05/01 | 708,000 | 712,000 | 703,000 | 708,000 | 159 |
| 2012/04/27 | 705,000 | 713,000 | 703,000 | 708,000 | 502 |
| 2012/04/26 | 697,000 | 708,000 | 697,000 | 698,000 | 462 |
| 2012/04/25 | 706,000 | 709,000 | 693,000 | 699,000 | 552 |
| 2012/04/24 | 705,000 | 707,000 | 699,000 | 701,000 | 202 |
| 2012/04/23 | 717,000 | 719,000 | 705,000 | 708,000 | 361 |
| 2012/04/20 | 711,000 | 717,000 | 703,000 | 714,000 | 425 |
| 2012/04/19 | 701,000 | 723,000 | 700,000 | 707,000 | 700 |
| 2012/04/18 | 691,000 | 703,000 | 691,000 | 702,000 | 593 |
| 2012/04/17 | 691,000 | 696,000 | 683,000 | 684,000 | 262 |
| 2012/04/16 | 686,000 | 696,000 | 686,000 | 689,000 | 225 |
| 2012/04/13 | 682,000 | 690,000 | 682,000 | 689,000 | 352 |
| 2012/04/12 | 690,000 | 692,000 | 676,000 | 678,000 | 480 |
| 2012/04/11 | 686,000 | 691,000 | 684,000 | 687,000 | 526 |
| 2012/04/10 | 700,000 | 707,000 | 687,000 | 690,000 | 695 |
| 2012/04/09 | 699,000 | 717,000 | 698,000 | 699,000 | 417 |
| 2012/04/06 | 701,000 | 708,000 | 693,000 | 707,000 | 370 |
| 2012/04/05 | 711,000 | 718,000 | 700,000 | 708,000 | 510 |
| 2012/04/04 | 733,000 | 733,000 | 712,000 | 719,000 | 422 |
| 2012/04/03 | 740,000 | 742,000 | 726,000 | 730,000 | 441 |
| 2012/04/02 | 729,000 | 742,000 | 725,000 | 742,000 | 299 |
| 2012/03/30 | 732,000 | 734,000 | 720,000 | 731,000 | 693 |
| 2012/03/29 | 724,000 | 737,000 | 720,000 | 730,000 | 313 |
| 2012/03/28 | 737,000 | 737,000 | 725,000 | 725,000 | 292 |
| 2012/03/27 | 760,000 | 761,000 | 746,000 | 751,000 | 659 |
| 2012/03/26 | 742,000 | 750,000 | 740,000 | 745,000 | 382 |
| 2012/03/23 | 736,000 | 746,000 | 734,000 | 742,000 | 333 |
| 2012/03/22 | 749,000 | 756,000 | 741,000 | 742,000 | 541 |
| 2012/03/21 | 755,000 | 761,000 | 745,000 | 752,000 | 744 |
| 2012/03/19 | 759,000 | 760,000 | 753,000 | 755,000 | 437 |
| 2012/03/16 | 761,000 | 765,000 | 753,000 | 758,000 | 532 |
| 2012/03/15 | 744,000 | 775,000 | 739,000 | 775,000 | 481 |
| 2012/03/14 | 740,000 | 745,000 | 737,000 | 745,000 | 428 |
| 2012/03/13 | 744,000 | 745,000 | 731,000 | 736,000 | 346 |
| 2012/03/12 | 742,000 | 746,000 | 733,000 | 744,000 | 403 |
| 2012/03/09 | 740,000 | 744,000 | 731,000 | 739,000 | 475 |
| 2012/03/08 | 733,000 | 738,000 | 729,000 | 738,000 | 394 |
| 2012/03/07 | 720,000 | 734,000 | 712,000 | 734,000 | 743 |
| 2012/03/06 | 733,000 | 734,000 | 718,000 | 727,000 | 382 |
| 2012/03/05 | 739,000 | 742,000 | 733,000 | 733,000 | 222 |
| 2012/03/02 | 745,000 | 746,000 | 737,000 | 745,000 | 305 |
| 2012/03/01 | 744,000 | 744,000 | 732,000 | 743,000 | 486 |
| 2012/02/29 | 741,000 | 745,000 | 739,000 | 744,000 | 455 |
| 2012/02/28 | 734,000 | 750,000 | 712,000 | 747,000 | 751 |
| 2012/02/27 | 740,000 | 741,000 | 734,000 | 736,000 | 601 |
| 2012/02/24 | 709,000 | 722,000 | 709,000 | 720,000 | 462 |
| 2012/02/23 | 699,000 | 709,000 | 698,000 | 706,000 | 440 |
| 2012/02/22 | 693,000 | 700,000 | 687,000 | 693,000 | 440 |
| 2012/02/21 | 686,000 | 697,000 | 685,000 | 690,000 | 429 |
| 2012/02/20 | 678,000 | 687,000 | 678,000 | 685,000 | 456 |
| 2012/02/17 | 668,000 | 681,000 | 666,000 | 674,000 | 559 |
| 2012/02/16 | 655,000 | 662,000 | 654,000 | 662,000 | 312 |
| 2012/02/15 | 649,000 | 653,000 | 649,000 | 653,000 | 353 |
| 2012/02/14 | 648,000 | 649,000 | 644,000 | 646,000 | 239 |
| 2012/02/13 | 654,000 | 654,000 | 647,000 | 648,000 | 127 |
| 2012/02/10 | 656,000 | 656,000 | 650,000 | 652,000 | 180 |
| 2012/02/09 | 655,000 | 658,000 | 649,000 | 652,000 | 159 |
| 2012/02/08 | 654,000 | 658,000 | 652,000 | 658,000 | 210 |
| 2012/02/07 | 652,000 | 656,000 | 642,000 | 654,000 | 318 |
| 2012/02/06 | 659,000 | 664,000 | 646,000 | 652,000 | 376 |
| 2012/02/03 | 654,000 | 667,000 | 650,000 | 659,000 | 334 |
| 2012/02/02 | 658,000 | 660,000 | 650,000 | 654,000 | 224 |
| 2012/02/01 | 650,000 | 658,000 | 646,000 | 658,000 | 488 |
| 2012/01/31 | 641,000 | 656,000 | 640,000 | 656,000 | 639 |
| 2012/01/30 | 639,000 | 643,000 | 630,000 | 641,000 | 344 |
| 2012/01/27 | 640,000 | 641,000 | 633,000 | 639,000 | 301 |
| 2012/01/26 | 639,000 | 642,000 | 634,000 | 640,000 | 262 |
| 2012/01/25 | 645,000 | 648,000 | 636,000 | 637,000 | 325 |
| 2012/01/24 | 638,000 | 645,000 | 636,000 | 639,000 | 397 |
| 2012/01/23 | 627,000 | 634,000 | 621,000 | 630,000 | 360 |
| 2012/01/20 | 625,000 | 628,000 | 620,000 | 622,000 | 352 |
| 2012/01/19 | 610,000 | 625,000 | 609,000 | 625,000 | 690 |
| 2012/01/18 | 607,000 | 609,000 | 606,000 | 608,000 | 159 |
| 2012/01/17 | 610,000 | 610,000 | 603,000 | 606,000 | 308 |
| 2012/01/16 | 619,000 | 621,000 | 607,000 | 609,000 | 449 |
| 2012/01/13 | 622,000 | 625,000 | 612,000 | 625,000 | 488 |
| 2012/01/12 | 627,000 | 629,000 | 615,000 | 622,000 | 360 |
| 2012/01/11 | 638,000 | 641,000 | 626,000 | 626,000 | 315 |
| 2012/01/10 | 640,000 | 647,000 | 637,000 | 638,000 | 340 |
| 2012/01/06 | 630,000 | 638,000 | 627,000 | 635,000 | 312 |
| 2012/01/05 | 637,000 | 640,000 | 622,000 | 625,000 | 434 |
| 2012/01/04 | 634,000 | 640,000 | 631,000 | 636,000 | 386 |