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 |
|---|---|---|---|---|---|
| 2014/12/30 | 243,900 | 246,800 | 241,000 | 241,000 | 2,053 |
| 2014/12/29 | 238,000 | 243,600 | 237,000 | 242,400 | 2,228 |
| 2014/12/26 | 238,300 | 240,700 | 237,000 | 239,300 | 2,446 |
| 2014/12/25 | 239,100 | 240,700 | 237,200 | 238,300 | 1,257 |
| 2014/12/24 | 238,500 | 241,500 | 237,200 | 239,600 | 2,011 |
| 2014/12/22 | 239,000 | 239,700 | 235,800 | 237,200 | 1,996 |
| 2014/12/19 | 235,000 | 242,500 | 235,000 | 239,800 | 5,314 |
| 2014/12/18 | 232,400 | 234,900 | 231,300 | 233,000 | 2,627 |
| 2014/12/17 | 232,900 | 234,700 | 231,700 | 232,400 | 2,643 |
| 2014/12/16 | 233,900 | 234,900 | 230,600 | 233,100 | 2,135 |
| 2014/12/15 | 232,700 | 235,800 | 232,200 | 234,500 | 2,045 |
| 2014/12/12 | 233,500 | 235,900 | 232,600 | 232,600 | 2,465 |
| 2014/12/11 | 228,500 | 235,000 | 226,300 | 235,000 | 3,097 |
| 2014/12/10 | 231,600 | 233,000 | 227,900 | 231,200 | 2,940 |
| 2014/12/09 | 231,700 | 234,900 | 231,500 | 234,700 | 2,389 |
| 2014/12/08 | 235,500 | 237,400 | 231,500 | 231,500 | 3,102 |
| 2014/12/05 | 231,500 | 237,000 | 231,100 | 236,100 | 3,315 |
| 2014/12/04 | 240,500 | 241,400 | 230,200 | 231,000 | 4,338 |
| 2014/12/03 | 237,200 | 241,700 | 235,500 | 240,400 | 2,960 |
| 2014/12/02 | 232,000 | 236,100 | 231,500 | 234,900 | 2,682 |
| 2014/12/01 | 225,300 | 234,700 | 225,300 | 231,600 | 3,657 |
| 2014/11/28 | 221,900 | 229,500 | 221,900 | 224,700 | 5,682 |
| 2014/11/27 | 223,500 | 225,800 | 220,000 | 221,500 | 2,564 |
| 2014/11/26 | 223,500 | 224,500 | 221,700 | 222,000 | 2,019 |
| 2014/11/25 | 222,700 | 225,800 | 222,000 | 223,500 | 3,387 |
| 2014/11/21 | 217,700 | 222,800 | 217,700 | 220,500 | 2,763 |
| 2014/11/20 | 213,800 | 220,500 | 213,300 | 217,700 | 4,502 |
| 2014/11/19 | 213,600 | 214,500 | 209,800 | 214,200 | 4,540 |
| 2014/11/18 | 207,000 | 213,500 | 206,900 | 213,000 | 8,157 |
| 2014/11/17 | 203,200 | 208,500 | 202,200 | 206,700 | 7,311 |
| 2014/11/14 | 195,900 | 201,000 | 195,700 | 200,200 | 5,295 |
| 2014/11/13 | 193,600 | 195,600 | 192,400 | 194,000 | 2,985 |
| 2014/11/12 | 194,500 | 194,500 | 191,900 | 193,500 | 2,674 |
| 2014/11/11 | 191,200 | 193,900 | 191,000 | 193,000 | 1,581 |
| 2014/11/10 | 190,300 | 192,700 | 189,700 | 190,700 | 4,195 |
| 2014/11/07 | 192,200 | 192,600 | 189,800 | 189,900 | 4,527 |
| 2014/11/06 | 195,100 | 195,600 | 190,500 | 190,500 | 5,160 |
| 2014/11/05 | 196,900 | 199,800 | 194,300 | 195,200 | 5,878 |
| 2014/11/04 | 213,400 | 214,800 | 196,800 | 196,800 | 9,099 |
| 2014/10/31 | 194,400 | 199,700 | 194,200 | 199,400 | 3,980 |
| 2014/10/30 | 194,800 | 195,500 | 194,400 | 195,100 | 1,745 |
| 2014/10/29 | 195,100 | 196,000 | 195,100 | 195,700 | 1,082 |
| 2014/10/28 | 194,000 | 195,800 | 193,500 | 194,600 | 1,325 |
| 2014/10/27 | 194,300 | 195,200 | 193,500 | 193,600 | 1,113 |
| 2014/10/24 | 194,800 | 195,000 | 193,400 | 193,500 | 1,418 |
| 2014/10/23 | 192,800 | 195,200 | 191,800 | 194,700 | 1,471 |
| 2014/10/22 | 193,700 | 194,000 | 191,500 | 192,800 | 1,092 |
| 2014/10/21 | 192,400 | 193,000 | 191,000 | 192,900 | 1,368 |
| 2014/10/20 | 186,700 | 192,400 | 186,700 | 192,400 | 1,580 |
| 2014/10/17 | 192,700 | 193,000 | 185,500 | 186,000 | 2,665 |
| 2014/10/16 | 189,600 | 193,900 | 189,000 | 192,700 | 2,611 |
| 2014/10/15 | 194,200 | 194,500 | 192,700 | 193,600 | 1,719 |
| 2014/10/14 | 191,700 | 194,100 | 191,700 | 194,100 | 2,215 |
| 2014/10/10 | 192,200 | 194,800 | 190,900 | 194,700 | 2,121 |
| 2014/10/09 | 195,600 | 196,900 | 193,800 | 193,900 | 1,982 |
| 2014/10/08 | 196,800 | 198,400 | 196,000 | 197,300 | 2,026 |
| 2014/10/07 | 196,700 | 199,900 | 196,200 | 198,500 | 3,148 |
| 2014/10/06 | 196,800 | 198,300 | 195,400 | 198,300 | 2,469 |
| 2014/10/03 | 194,900 | 197,000 | 193,100 | 195,900 | 2,387 |
| 2014/10/02 | 198,000 | 198,400 | 194,300 | 195,300 | 3,164 |
| 2014/10/01 | 201,500 | 202,700 | 198,300 | 198,900 | 3,789 |
| 2014/09/30 | 197,700 | 203,500 | 195,200 | 202,900 | 10,423 |
| 2014/09/29 | 194,500 | 198,000 | 192,000 | 198,000 | 10,457 |
| 2014/09/26 | 190,200 | 190,600 | 189,000 | 190,500 | 3,502 |
| 2014/09/25 | 194,100 | 195,000 | 193,800 | 194,200 | 3,315 |
| 2014/09/24 | 194,000 | 194,500 | 193,500 | 193,500 | 3,181 |
| 2014/09/22 | 193,900 | 195,000 | 192,700 | 193,900 | 3,209 |
| 2014/09/19 | 191,300 | 193,700 | 190,800 | 193,700 | 3,864 |
| 2014/09/18 | 191,500 | 193,000 | 191,100 | 191,300 | 2,102 |
| 2014/09/17 | 193,000 | 194,200 | 191,500 | 191,500 | 3,417 |
| 2014/09/16 | 192,000 | 193,500 | 191,900 | 192,000 | 2,276 |
| 2014/09/12 | 193,100 | 193,400 | 192,300 | 192,600 | 1,699 |
| 2014/09/11 | 192,600 | 193,400 | 191,800 | 193,000 | 2,093 |
| 2014/09/10 | 189,200 | 192,500 | 189,200 | 192,500 | 2,868 |
| 2014/09/09 | 190,100 | 190,700 | 188,700 | 189,100 | 3,037 |
| 2014/09/08 | 191,500 | 192,100 | 190,200 | 190,300 | 2,522 |
| 2014/09/05 | 191,100 | 191,500 | 190,000 | 190,800 | 1,356 |
| 2014/09/04 | 190,600 | 192,000 | 190,300 | 191,500 | 2,141 |
| 2014/09/03 | 192,700 | 192,700 | 190,000 | 190,200 | 2,712 |
| 2014/09/02 | 190,000 | 192,900 | 190,000 | 191,400 | 2,437 |
| 2014/09/01 | 192,000 | 192,000 | 189,800 | 189,800 | 2,841 |
| 2014/08/29 | 190,800 | 192,000 | 189,400 | 191,300 | 3,539 |
| 2014/08/28 | 190,800 | 191,400 | 190,000 | 191,000 | 2,746 |
| 2014/08/27 | 188,700 | 190,600 | 188,700 | 190,600 | 1,826 |
| 2014/08/26 | 189,500 | 189,700 | 188,500 | 188,700 | 1,886 |
| 2014/08/25 | 190,000 | 190,000 | 188,400 | 188,700 | 1,541 |
| 2014/08/22 | 189,500 | 190,000 | 189,100 | 190,000 | 1,768 |
| 2014/08/21 | 186,900 | 189,800 | 186,400 | 189,800 | 2,521 |
| 2014/08/20 | 187,000 | 187,500 | 186,400 | 187,200 | 2,124 |
| 2014/08/19 | 187,500 | 188,000 | 187,000 | 188,000 | 2,083 |
| 2014/08/18 | 186,500 | 187,700 | 185,500 | 186,700 | 2,467 |
| 2014/08/15 | 182,900 | 186,500 | 182,600 | 186,500 | 4,165 |
| 2014/08/14 | 180,800 | 182,700 | 180,700 | 182,700 | 2,876 |
| 2014/08/13 | 180,300 | 180,800 | 179,200 | 180,200 | 2,154 |
| 2014/08/12 | 179,200 | 180,900 | 179,100 | 179,600 | 2,576 |
| 2014/08/11 | 177,900 | 180,500 | 177,500 | 179,200 | 3,940 |
| 2014/08/08 | 175,300 | 177,300 | 174,600 | 177,300 | 2,778 |
| 2014/08/07 | 178,000 | 178,300 | 175,700 | 176,100 | 3,272 |
| 2014/08/06 | 178,700 | 179,700 | 177,800 | 178,900 | 3,647 |
| 2014/08/05 | 177,900 | 179,800 | 177,900 | 179,400 | 3,484 |
| 2014/08/04 | 176,400 | 179,000 | 176,400 | 178,300 | 2,323 |
| 2014/08/01 | 176,200 | 177,000 | 175,400 | 176,300 | 2,184 |
| 2014/07/31 | 175,000 | 177,100 | 174,600 | 176,500 | 4,771 |
| 2014/07/30 | 174,000 | 176,200 | 173,600 | 175,300 | 4,419 |
| 2014/07/29 | 173,900 | 174,400 | 173,300 | 173,700 | 2,579 |
| 2014/07/28 | 173,800 | 174,300 | 173,100 | 173,300 | 2,108 |
| 2014/07/25 | 173,200 | 174,100 | 172,900 | 174,000 | 1,874 |
| 2014/07/24 | 174,400 | 174,500 | 173,000 | 173,200 | 1,331 |
| 2014/07/23 | 174,000 | 174,500 | 173,600 | 174,100 | 1,666 |
| 2014/07/22 | 174,600 | 174,700 | 173,000 | 174,700 | 1,708 |
| 2014/07/18 | 172,900 | 174,100 | 172,200 | 173,600 | 3,441 |
| 2014/07/17 | 172,400 | 173,700 | 172,300 | 173,200 | 2,992 |
| 2014/07/16 | 172,000 | 173,600 | 171,400 | 173,500 | 3,193 |
| 2014/07/15 | 170,200 | 171,700 | 170,000 | 171,700 | 2,507 |
| 2014/07/14 | 170,000 | 170,200 | 169,300 | 170,100 | 1,258 |
| 2014/07/11 | 169,000 | 170,200 | 168,300 | 169,700 | 2,079 |
| 2014/07/10 | 169,600 | 170,700 | 168,700 | 169,400 | 2,298 |
| 2014/07/09 | 170,200 | 170,800 | 169,400 | 170,700 | 2,102 |
| 2014/07/08 | 170,800 | 171,000 | 170,200 | 170,400 | 3,116 |
| 2014/07/07 | 170,200 | 171,200 | 170,000 | 171,200 | 1,863 |
| 2014/07/04 | 170,700 | 171,500 | 170,200 | 170,200 | 3,253 |
| 2014/07/03 | 169,900 | 170,800 | 169,000 | 170,000 | 2,522 |
| 2014/07/02 | 170,700 | 171,500 | 163,400 | 170,600 | 3,070 |
| 2014/07/01 | 171,100 | 171,600 | 170,100 | 170,100 | 3,866 |
| 2014/06/30 | 168,500 | 170,900 | 167,900 | 170,900 | 3,529 |
| 2014/06/27 | 169,500 | 169,500 | 166,000 | 168,900 | 2,391 |
| 2014/06/26 | 168,400 | 169,500 | 168,100 | 168,800 | 2,048 |
| 2014/06/25 | 168,600 | 169,500 | 168,200 | 169,200 | 1,572 |
| 2014/06/24 | 169,500 | 170,000 | 168,400 | 168,700 | 1,919 |
| 2014/06/23 | 171,600 | 172,000 | 168,000 | 168,300 | 2,965 |
| 2014/06/20 | 169,700 | 171,700 | 169,100 | 171,700 | 5,446 |
| 2014/06/19 | 168,800 | 169,700 | 168,400 | 169,100 | 3,595 |
| 2014/06/18 | 167,700 | 169,000 | 167,400 | 168,800 | 3,581 |
| 2014/06/17 | 167,700 | 168,000 | 166,300 | 167,500 | 2,880 |
| 2014/06/16 | 167,000 | 168,000 | 165,600 | 166,800 | 2,338 |
| 2014/06/13 | 166,700 | 167,100 | 165,000 | 166,700 | 2,986 |
| 2014/06/12 | 165,000 | 167,300 | 164,900 | 166,800 | 5,126 |
| 2014/06/11 | 164,200 | 165,000 | 163,600 | 165,000 | 3,545 |
| 2014/06/10 | 163,000 | 164,300 | 162,800 | 163,900 | 2,674 |
| 2014/06/09 | 163,500 | 164,500 | 162,800 | 163,800 | 3,546 |
| 2014/06/06 | 161,600 | 163,000 | 161,500 | 162,900 | 5,118 |
| 2014/06/05 | 160,500 | 161,200 | 159,600 | 160,600 | 3,532 |
| 2014/06/04 | 159,800 | 161,500 | 159,000 | 159,900 | 5,149 |
| 2014/06/03 | 160,200 | 161,700 | 159,600 | 159,600 | 4,869 |
| 2014/06/02 | 161,200 | 161,700 | 160,200 | 160,200 | 3,099 |
| 2014/05/30 | 161,700 | 162,400 | 160,800 | 160,800 | 4,600 |
| 2014/05/29 | 162,700 | 163,100 | 160,700 | 161,400 | 1,973 |
| 2014/05/28 | 161,900 | 164,100 | 161,900 | 162,500 | 3,768 |
| 2014/05/27 | 160,400 | 162,000 | 160,000 | 161,900 | 2,799 |
| 2014/05/26 | 161,600 | 162,000 | 160,200 | 160,200 | 1,738 |
| 2014/05/23 | 161,500 | 161,900 | 161,000 | 161,800 | 2,217 |
| 2014/05/22 | 161,800 | 161,900 | 160,400 | 161,300 | 3,615 |
| 2014/05/21 | 160,600 | 162,000 | 159,200 | 161,900 | 3,589 |
| 2014/05/20 | 161,500 | 162,200 | 160,700 | 161,600 | 2,733 |
| 2014/05/19 | 162,700 | 162,700 | 161,200 | 161,500 | 3,356 |
| 2014/05/16 | 161,800 | 162,900 | 161,100 | 162,300 | 5,913 |
| 2014/05/15 | 159,700 | 161,900 | 159,100 | 161,900 | 6,038 |
| 2014/05/14 | 159,000 | 160,000 | 157,800 | 158,500 | 4,931 |
| 2014/05/13 | 156,300 | 158,500 | 156,000 | 157,600 | 4,555 |
| 2014/05/12 | 155,400 | 156,200 | 155,100 | 155,600 | 3,744 |
| 2014/05/09 | 155,000 | 156,800 | 154,600 | 155,400 | 4,806 |
| 2014/05/08 | 154,500 | 155,600 | 154,100 | 154,600 | 3,165 |
| 2014/05/07 | 154,100 | 155,800 | 154,100 | 154,400 | 2,904 |
| 2014/05/02 | 153,100 | 154,500 | 153,000 | 153,800 | 2,471 |
| 2014/05/01 | 152,400 | 153,900 | 152,400 | 153,500 | 2,635 |
| 2014/04/30 | 152,500 | 153,200 | 151,900 | 153,200 | 2,314 |
| 2014/04/28 | 152,000 | 152,500 | 151,000 | 152,400 | 2,595 |
| 2014/04/25 | 148,600 | 151,800 | 148,600 | 151,800 | 3,641 |
| 2014/04/24 | 148,000 | 148,500 | 146,800 | 148,500 | 2,767 |
| 2014/04/23 | 147,100 | 147,400 | 145,500 | 147,300 | 2,734 |
| 2014/04/22 | 150,000 | 151,000 | 146,300 | 147,100 | 6,593 |
| 2014/04/21 | 151,400 | 151,400 | 149,200 | 149,200 | 4,279 |
| 2014/04/18 | 152,000 | 152,400 | 151,500 | 151,500 | 2,365 |
| 2014/04/17 | 152,500 | 153,500 | 151,900 | 152,000 | 2,158 |
| 2014/04/16 | 151,500 | 153,600 | 151,500 | 152,700 | 1,863 |
| 2014/04/15 | 154,100 | 154,300 | 151,900 | 152,300 | 1,977 |
| 2014/04/14 | 151,900 | 154,200 | 150,900 | 153,900 | 3,411 |
| 2014/04/11 | 152,100 | 152,500 | 151,400 | 151,600 | 3,021 |
| 2014/04/10 | 153,800 | 154,800 | 152,700 | 152,800 | 2,469 |
| 2014/04/09 | 153,800 | 154,300 | 153,000 | 153,300 | 2,122 |
| 2014/04/08 | 155,300 | 155,800 | 153,800 | 154,300 | 3,697 |
| 2014/04/07 | 155,300 | 157,400 | 155,200 | 156,700 | 2,108 |
| 2014/04/04 | 156,000 | 156,300 | 154,900 | 154,900 | 2,923 |
| 2014/04/03 | 156,600 | 158,000 | 156,100 | 156,200 | 4,042 |
| 2014/04/02 | 156,300 | 157,500 | 156,100 | 156,900 | 4,099 |
| 2014/04/01 | 156,000 | 156,400 | 155,000 | 156,000 | 3,665 |
| 2014/03/31 | 158,500 | 159,200 | 155,100 | 155,500 | 6,960 |
| 2014/03/28 | 159,800 | 160,800 | 157,500 | 160,800 | 5,725 |
| 2014/03/27 | 157,000 | 160,300 | 156,400 | 159,800 | 3,930 |
| 2014/03/27 | 1 -> 5.00 分割 | ||||
| 2014/03/26 | 800,000 | 803,000 | 793,000 | 796,000 | 1,567 |
| 2014/03/25 | 795,000 | 812,000 | 795,000 | 799,000 | 987 |
| 2014/03/24 | 802,000 | 804,000 | 793,000 | 795,000 | 1,566 |
| 2014/03/20 | 823,000 | 825,000 | 798,000 | 798,000 | 1,873 |
| 2014/03/19 | 823,000 | 828,000 | 822,000 | 825,000 | 391 |
| 2014/03/18 | 829,000 | 829,000 | 820,000 | 824,000 | 501 |
| 2014/03/17 | 821,000 | 825,000 | 820,000 | 821,000 | 316 |
| 2014/03/14 | 822,000 | 828,000 | 822,000 | 825,000 | 468 |
| 2014/03/13 | 825,000 | 831,000 | 824,000 | 831,000 | 407 |
| 2014/03/12 | 832,000 | 833,000 | 823,000 | 824,000 | 799 |
| 2014/03/11 | 835,000 | 838,000 | 832,000 | 832,000 | 675 |
| 2014/03/10 | 839,000 | 843,000 | 830,000 | 842,000 | 689 |
| 2014/03/07 | 841,000 | 845,000 | 836,000 | 838,000 | 592 |
| 2014/03/06 | 830,000 | 840,000 | 828,000 | 837,000 | 447 |
| 2014/03/05 | 827,000 | 835,000 | 827,000 | 830,000 | 484 |
| 2014/03/04 | 831,000 | 833,000 | 820,000 | 826,000 | 922 |
| 2014/03/03 | 837,000 | 841,000 | 832,000 | 835,000 | 545 |
| 2014/02/28 | 841,000 | 844,000 | 833,000 | 840,000 | 730 |
| 2014/02/27 | 843,000 | 847,000 | 838,000 | 847,000 | 488 |
| 2014/02/26 | 839,000 | 842,000 | 834,000 | 842,000 | 671 |
| 2014/02/25 | 832,000 | 840,000 | 830,000 | 840,000 | 456 |
| 2014/02/24 | 836,000 | 837,000 | 825,000 | 833,000 | 493 |
| 2014/02/21 | 824,000 | 832,000 | 820,000 | 832,000 | 581 |
| 2014/02/20 | 815,000 | 822,000 | 808,000 | 822,000 | 432 |
| 2014/02/19 | 813,000 | 825,000 | 812,000 | 813,000 | 518 |
| 2014/02/18 | 813,000 | 815,000 | 808,000 | 811,000 | 474 |
| 2014/02/17 | 804,000 | 811,000 | 804,000 | 808,000 | 400 |
| 2014/02/14 | 808,000 | 811,000 | 802,000 | 803,000 | 674 |
| 2014/02/13 | 807,000 | 812,000 | 803,000 | 806,000 | 695 |
| 2014/02/12 | 809,000 | 815,000 | 807,000 | 807,000 | 323 |
| 2014/02/10 | 810,000 | 817,000 | 803,000 | 804,000 | 603 |
| 2014/02/07 | 812,000 | 814,000 | 805,000 | 809,000 | 561 |
| 2014/02/06 | 808,000 | 814,000 | 804,000 | 814,000 | 348 |
| 2014/02/05 | 814,000 | 814,000 | 802,000 | 802,000 | 713 |
| 2014/02/04 | 805,000 | 813,000 | 800,000 | 813,000 | 947 |
| 2014/02/03 | 830,000 | 831,000 | 811,000 | 815,000 | 616 |
| 2014/01/31 | 835,000 | 837,000 | 828,000 | 831,000 | 310 |
| 2014/01/30 | 831,000 | 837,000 | 825,000 | 830,000 | 374 |
| 2014/01/29 | 828,000 | 839,000 | 825,000 | 837,000 | 556 |
| 2014/01/28 | 831,000 | 832,000 | 817,000 | 822,000 | 484 |
| 2014/01/27 | 817,000 | 829,000 | 812,000 | 829,000 | 642 |
| 2014/01/24 | 826,000 | 830,000 | 822,000 | 825,000 | 463 |
| 2014/01/23 | 836,000 | 837,000 | 827,000 | 832,000 | 452 |
| 2014/01/22 | 834,000 | 838,000 | 828,000 | 834,000 | 323 |
| 2014/01/21 | 834,000 | 839,000 | 829,000 | 833,000 | 345 |
| 2014/01/20 | 840,000 | 840,000 | 830,000 | 831,000 | 906 |
| 2014/01/17 | 847,000 | 849,000 | 830,000 | 836,000 | 1,018 |
| 2014/01/16 | 828,000 | 838,000 | 825,000 | 837,000 | 530 |
| 2014/01/15 | 827,000 | 828,000 | 822,000 | 828,000 | 325 |
| 2014/01/14 | 813,000 | 822,000 | 811,000 | 821,000 | 360 |
| 2014/01/10 | 812,000 | 820,000 | 808,000 | 820,000 | 350 |
| 2014/01/09 | 816,000 | 818,000 | 806,000 | 812,000 | 728 |
| 2014/01/08 | 825,000 | 828,000 | 813,000 | 815,000 | 740 |
| 2014/01/07 | 834,000 | 834,000 | 823,000 | 824,000 | 673 |
| 2014/01/06 | 841,000 | 841,000 | 822,000 | 831,000 | 1,090 |