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 |
|---|---|---|---|---|---|
| 2015/12/30 | 206,900 | 207,700 | 205,000 | 206,300 | 1,560 |
| 2015/12/29 | 207,000 | 208,500 | 206,100 | 206,700 | 1,010 |
| 2015/12/28 | 207,400 | 208,500 | 206,000 | 208,500 | 1,178 |
| 2015/12/25 | 205,300 | 206,800 | 205,000 | 206,800 | 923 |
| 2015/12/24 | 206,700 | 208,600 | 204,900 | 206,000 | 1,361 |
| 2015/12/22 | 210,100 | 210,900 | 206,400 | 207,600 | 2,398 |
| 2015/12/21 | 210,000 | 211,400 | 207,200 | 208,900 | 2,426 |
| 2015/12/18 | 203,800 | 211,000 | 202,800 | 209,500 | 4,951 |
| 2015/12/17 | 207,000 | 208,700 | 206,300 | 207,400 | 1,972 |
| 2015/12/16 | 206,000 | 206,800 | 204,600 | 206,100 | 2,329 |
| 2015/12/15 | 204,800 | 205,300 | 203,200 | 203,900 | 2,263 |
| 2015/12/14 | 202,900 | 205,300 | 202,400 | 204,800 | 1,034 |
| 2015/12/11 | 209,000 | 209,000 | 205,100 | 205,100 | 1,904 |
| 2015/12/10 | 207,000 | 207,500 | 205,500 | 207,000 | 935 |
| 2015/12/09 | 207,200 | 208,700 | 207,000 | 208,500 | 1,204 |
| 2015/12/08 | 207,100 | 209,000 | 206,600 | 207,900 | 1,556 |
| 2015/12/07 | 208,000 | 211,300 | 207,000 | 209,000 | 1,735 |
| 2015/12/04 | 206,000 | 207,700 | 205,600 | 206,900 | 1,279 |
| 2015/12/03 | 206,000 | 209,600 | 205,000 | 209,500 | 1,834 |
| 2015/12/02 | 211,400 | 213,000 | 208,600 | 208,600 | 2,630 |
| 2015/12/01 | 205,900 | 210,700 | 205,600 | 210,700 | 2,139 |
| 2015/11/30 | 204,700 | 208,400 | 204,700 | 206,500 | 3,442 |
| 2015/11/27 | 203,900 | 204,900 | 202,800 | 204,700 | 917 |
| 2015/11/26 | 203,300 | 204,000 | 202,900 | 204,000 | 2,121 |
| 2015/11/25 | 204,000 | 205,000 | 202,500 | 203,300 | 2,654 |
| 2015/11/24 | 204,000 | 204,100 | 202,200 | 203,100 | 1,839 |
| 2015/11/20 | 202,600 | 204,200 | 202,000 | 203,600 | 1,706 |
| 2015/11/19 | 204,500 | 204,700 | 202,500 | 203,700 | 2,322 |
| 2015/11/18 | 204,900 | 205,600 | 204,000 | 204,900 | 1,589 |
| 2015/11/17 | 209,300 | 209,300 | 204,700 | 204,700 | 3,531 |
| 2015/11/16 | 210,300 | 212,200 | 209,000 | 209,100 | 1,711 |
| 2015/11/13 | 211,900 | 213,100 | 210,800 | 213,100 | 1,324 |
| 2015/11/12 | 212,900 | 214,900 | 211,900 | 212,100 | 1,497 |
| 2015/11/11 | 212,300 | 214,000 | 211,200 | 213,000 | 1,654 |
| 2015/11/10 | 209,900 | 212,400 | 208,500 | 212,400 | 2,732 |
| 2015/11/09 | 207,100 | 211,500 | 206,100 | 211,000 | 2,081 |
| 2015/11/06 | 207,600 | 209,000 | 205,600 | 205,900 | 2,403 |
| 2015/11/05 | 209,500 | 209,700 | 207,200 | 209,000 | 3,532 |
| 2015/11/04 | 210,800 | 210,800 | 206,500 | 209,500 | 2,771 |
| 2015/11/02 | 211,900 | 212,000 | 208,200 | 211,200 | 1,395 |
| 2015/10/30 | 212,600 | 214,500 | 211,400 | 214,400 | 1,980 |
| 2015/10/29 | 215,600 | 217,800 | 212,100 | 214,000 | 1,795 |
| 2015/10/28 | 213,700 | 216,300 | 213,600 | 213,900 | 3,733 |
| 2015/10/27 | 204,700 | 213,000 | 204,400 | 213,000 | 4,414 |
| 2015/10/26 | 207,500 | 207,500 | 203,100 | 203,100 | 1,122 |
| 2015/10/23 | 206,800 | 206,800 | 204,400 | 205,000 | 2,365 |
| 2015/10/22 | 204,800 | 206,600 | 203,700 | 205,200 | 1,146 |
| 2015/10/21 | 206,500 | 206,600 | 204,200 | 205,700 | 1,190 |
| 2015/10/20 | 205,900 | 206,900 | 204,100 | 205,400 | 1,197 |
| 2015/10/19 | 206,500 | 207,400 | 203,000 | 205,300 | 1,823 |
| 2015/10/16 | 205,300 | 206,700 | 204,800 | 205,000 | 1,680 |
| 2015/10/15 | 204,000 | 206,900 | 203,600 | 205,200 | 1,142 |
| 2015/10/14 | 204,400 | 205,800 | 203,300 | 204,800 | 1,374 |
| 2015/10/13 | 207,100 | 207,100 | 204,100 | 204,700 | 998 |
| 2015/10/09 | 205,900 | 207,100 | 203,300 | 207,100 | 2,359 |
| 2015/10/08 | 205,300 | 207,300 | 204,500 | 205,200 | 1,605 |
| 2015/10/07 | 210,300 | 210,300 | 205,200 | 206,400 | 2,927 |
| 2015/10/06 | 208,000 | 210,200 | 206,800 | 208,800 | 1,851 |
| 2015/10/05 | 205,500 | 207,700 | 203,700 | 205,600 | 1,907 |
| 2015/10/02 | 205,600 | 208,500 | 203,800 | 205,500 | 1,993 |
| 2015/10/01 | 204,500 | 214,000 | 203,000 | 209,300 | 2,634 |
| 2015/09/30 | 205,000 | 208,300 | 203,000 | 204,800 | 2,734 |
| 2015/09/29 | 212,100 | 212,200 | 198,000 | 202,400 | 3,269 |
| 2015/09/28 | 213,100 | 213,800 | 210,900 | 212,100 | 2,296 |
| 2015/09/25 | 209,300 | 218,000 | 209,100 | 217,500 | 4,326 |
| 2015/09/24 | 212,800 | 216,600 | 207,400 | 207,400 | 4,685 |
| 2015/09/18 | 214,000 | 215,400 | 212,400 | 212,800 | 2,782 |
| 2015/09/17 | 209,700 | 213,400 | 209,000 | 213,000 | 3,088 |
| 2015/09/16 | 210,000 | 211,900 | 207,200 | 207,300 | 2,406 |
| 2015/09/15 | 208,100 | 210,100 | 207,600 | 208,100 | 2,618 |
| 2015/09/14 | 209,200 | 214,200 | 208,000 | 210,000 | 3,769 |
| 2015/09/11 | 208,400 | 211,800 | 206,300 | 209,400 | 6,013 |
| 2015/09/10 | 203,800 | 203,800 | 200,200 | 203,400 | 3,106 |
| 2015/09/09 | 200,000 | 206,600 | 199,600 | 203,900 | 4,294 |
| 2015/09/08 | 203,000 | 204,500 | 198,400 | 198,900 | 3,544 |
| 2015/09/07 | 200,800 | 203,200 | 198,600 | 201,800 | 2,242 |
| 2015/09/04 | 204,600 | 205,800 | 202,900 | 202,900 | 3,059 |
| 2015/09/03 | 200,000 | 204,700 | 199,600 | 204,300 | 2,798 |
| 2015/09/02 | 200,000 | 204,800 | 198,300 | 200,700 | 4,628 |
| 2015/09/01 | 208,800 | 210,700 | 204,100 | 204,100 | 2,443 |
| 2015/08/31 | 211,200 | 214,300 | 208,400 | 209,500 | 3,202 |
| 2015/08/28 | 212,700 | 212,700 | 207,200 | 210,600 | 2,508 |
| 2015/08/27 | 208,000 | 209,200 | 203,700 | 206,800 | 3,943 |
| 2015/08/26 | 207,800 | 209,300 | 204,200 | 204,400 | 2,923 |
| 2015/08/25 | 206,000 | 217,800 | 204,900 | 207,600 | 3,464 |
| 2015/08/24 | 219,900 | 223,300 | 213,300 | 215,000 | 1,766 |
| 2015/08/21 | 226,000 | 228,700 | 223,600 | 224,200 | 1,887 |
| 2015/08/20 | 232,200 | 233,600 | 228,500 | 228,800 | 1,149 |
| 2015/08/19 | 232,800 | 234,400 | 232,200 | 232,200 | 963 |
| 2015/08/18 | 233,900 | 234,900 | 232,800 | 234,800 | 949 |
| 2015/08/17 | 230,200 | 233,600 | 230,200 | 233,200 | 555 |
| 2015/08/14 | 234,000 | 234,800 | 229,800 | 231,300 | 1,435 |
| 2015/08/13 | 229,500 | 233,500 | 229,500 | 233,400 | 1,445 |
| 2015/08/12 | 229,000 | 230,800 | 228,000 | 230,100 | 1,788 |
| 2015/08/11 | 229,000 | 231,900 | 228,100 | 229,900 | 2,082 |
| 2015/08/10 | 232,000 | 233,000 | 229,600 | 230,000 | 818 |
| 2015/08/07 | 231,300 | 233,000 | 230,000 | 231,700 | 912 |
| 2015/08/06 | 235,900 | 235,900 | 231,000 | 231,100 | 1,163 |
| 2015/08/05 | 232,500 | 235,400 | 232,100 | 234,400 | 1,107 |
| 2015/08/04 | 232,700 | 235,400 | 231,800 | 235,000 | 830 |
| 2015/08/03 | 231,000 | 234,100 | 230,000 | 233,500 | 1,046 |
| 2015/07/31 | 230,000 | 231,500 | 227,400 | 230,300 | 2,233 |
| 2015/07/30 | 228,100 | 230,200 | 226,700 | 229,200 | 1,763 |
| 2015/07/29 | 225,900 | 227,700 | 223,800 | 226,200 | 2,281 |
| 2015/07/28 | 226,000 | 229,500 | 222,800 | 228,400 | 2,397 |
| 2015/07/27 | 229,200 | 229,200 | 223,700 | 226,500 | 894 |
| 2015/07/24 | 227,500 | 231,700 | 225,900 | 225,900 | 2,093 |
| 2015/07/23 | 228,000 | 229,500 | 225,200 | 225,200 | 1,114 |
| 2015/07/22 | 221,800 | 228,600 | 221,800 | 228,600 | 1,770 |
| 2015/07/21 | 227,400 | 227,800 | 222,000 | 224,100 | 1,928 |
| 2015/07/17 | 227,200 | 229,900 | 225,000 | 227,400 | 2,624 |
| 2015/07/16 | 224,000 | 226,600 | 221,500 | 226,500 | 2,538 |
| 2015/07/15 | 217,400 | 223,700 | 217,200 | 222,600 | 1,772 |
| 2015/07/14 | 221,800 | 224,400 | 214,500 | 217,800 | 2,641 |
| 2015/07/13 | 219,200 | 219,800 | 214,100 | 217,000 | 2,974 |
| 2015/07/10 | 214,200 | 215,900 | 209,300 | 209,800 | 1,726 |
| 2015/07/09 | 208,800 | 218,800 | 205,200 | 215,300 | 2,967 |
| 2015/07/08 | 221,500 | 223,800 | 216,100 | 218,800 | 3,154 |
| 2015/07/07 | 226,400 | 227,200 | 220,200 | 223,600 | 2,917 |
| 2015/07/06 | 225,300 | 227,800 | 222,500 | 227,100 | 2,875 |
| 2015/07/03 | 236,000 | 237,000 | 230,200 | 230,300 | 1,870 |
| 2015/07/02 | 241,200 | 241,200 | 226,400 | 232,500 | 3,214 |
| 2015/07/01 | 237,700 | 240,300 | 237,400 | 240,300 | 2,830 |
| 2015/06/30 | 236,500 | 240,500 | 236,500 | 237,700 | 2,429 |
| 2015/06/29 | 236,000 | 239,000 | 235,000 | 238,900 | 2,063 |
| 2015/06/26 | 239,100 | 241,200 | 238,500 | 239,500 | 2,257 |
| 2015/06/25 | 237,700 | 238,900 | 236,800 | 238,800 | 1,434 |
| 2015/06/24 | 238,100 | 239,000 | 236,000 | 238,900 | 1,998 |
| 2015/06/23 | 234,000 | 239,700 | 232,900 | 239,000 | 3,696 |
| 2015/06/22 | 228,100 | 234,000 | 228,100 | 231,800 | 2,495 |
| 2015/06/19 | 233,000 | 233,000 | 230,400 | 230,400 | 1,415 |
| 2015/06/18 | 230,000 | 233,800 | 229,700 | 232,300 | 993 |
| 2015/06/17 | 232,000 | 233,900 | 230,700 | 233,800 | 1,528 |
| 2015/06/16 | 231,800 | 232,000 | 230,300 | 231,200 | 934 |
| 2015/06/15 | 229,900 | 231,400 | 228,600 | 231,400 | 1,016 |
| 2015/06/12 | 228,800 | 230,000 | 227,500 | 229,400 | 1,773 |
| 2015/06/11 | 229,900 | 229,900 | 228,300 | 228,500 | 1,702 |
| 2015/06/10 | 227,200 | 228,800 | 226,100 | 227,900 | 2,376 |
| 2015/06/09 | 225,000 | 227,700 | 224,700 | 227,200 | 1,477 |
| 2015/06/08 | 225,900 | 230,300 | 225,800 | 226,600 | 2,459 |
| 2015/06/05 | 225,000 | 226,600 | 223,000 | 225,300 | 2,373 |
| 2015/06/04 | 226,800 | 230,000 | 225,000 | 225,000 | 2,214 |
| 2015/06/03 | 231,000 | 231,400 | 227,000 | 228,800 | 1,428 |
| 2015/06/02 | 233,000 | 234,700 | 231,000 | 231,000 | 1,159 |
| 2015/06/01 | 231,800 | 235,000 | 231,400 | 232,700 | 1,195 |
| 2015/05/29 | 232,800 | 235,600 | 231,200 | 232,400 | 2,277 |
| 2015/05/28 | 233,500 | 234,900 | 230,800 | 232,600 | 1,390 |
| 2015/05/27 | 230,000 | 233,000 | 230,000 | 232,900 | 1,856 |
| 2015/05/26 | 229,400 | 231,800 | 228,000 | 231,400 | 916 |
| 2015/05/25 | 228,500 | 230,000 | 228,300 | 229,400 | 1,344 |
| 2015/05/22 | 225,000 | 227,600 | 224,200 | 226,300 | 1,653 |
| 2015/05/21 | 225,000 | 226,200 | 224,100 | 225,400 | 1,211 |
| 2015/05/20 | 222,800 | 225,200 | 222,000 | 224,500 | 2,522 |
| 2015/05/19 | 221,200 | 223,600 | 220,400 | 221,100 | 4,980 |
| 2015/05/18 | 226,000 | 227,200 | 220,100 | 221,200 | 5,245 |
| 2015/05/15 | 230,600 | 230,600 | 226,000 | 226,200 | 4,046 |
| 2015/05/14 | 231,400 | 233,000 | 230,600 | 231,400 | 1,128 |
| 2015/05/13 | 233,000 | 234,100 | 231,700 | 232,500 | 1,222 |
| 2015/05/12 | 234,300 | 235,800 | 233,000 | 233,000 | 1,656 |
| 2015/05/11 | 235,500 | 239,000 | 233,200 | 236,200 | 2,224 |
| 2015/05/08 | 230,500 | 233,900 | 230,500 | 233,100 | 1,816 |
| 2015/05/07 | 231,000 | 232,500 | 228,100 | 231,000 | 2,459 |
| 2015/05/01 | 233,600 | 234,500 | 231,000 | 231,000 | 3,968 |
| 2015/04/30 | 235,000 | 237,500 | 233,700 | 236,000 | 2,690 |
| 2015/04/28 | 237,700 | 239,100 | 234,700 | 235,400 | 2,227 |
| 2015/04/27 | 240,500 | 242,300 | 237,000 | 237,000 | 2,508 |
| 2015/04/24 | 241,900 | 243,500 | 238,400 | 238,400 | 1,694 |
| 2015/04/23 | 243,000 | 244,500 | 241,300 | 241,600 | 1,028 |
| 2015/04/22 | 240,000 | 242,600 | 239,600 | 241,300 | 1,219 |
| 2015/04/21 | 239,900 | 240,700 | 238,000 | 240,600 | 1,287 |
| 2015/04/20 | 240,000 | 241,800 | 235,600 | 236,900 | 2,617 |
| 2015/04/17 | 241,500 | 243,400 | 239,900 | 241,200 | 2,419 |
| 2015/04/16 | 241,300 | 244,800 | 238,800 | 243,600 | 3,671 |
| 2015/04/15 | 240,000 | 242,700 | 239,200 | 242,500 | 2,187 |
| 2015/04/14 | 238,500 | 240,400 | 237,100 | 240,300 | 1,595 |
| 2015/04/13 | 242,000 | 243,000 | 238,500 | 238,500 | 3,073 |
| 2015/04/10 | 240,800 | 245,100 | 238,400 | 245,000 | 2,653 |
| 2015/04/09 | 235,100 | 239,800 | 235,100 | 239,800 | 2,507 |
| 2015/04/08 | 239,600 | 240,600 | 234,500 | 235,200 | 3,132 |
| 2015/04/07 | 239,200 | 239,300 | 236,500 | 238,200 | 2,644 |
| 2015/04/06 | 234,100 | 236,900 | 233,200 | 234,200 | 1,488 |
| 2015/04/03 | 233,700 | 236,200 | 231,800 | 234,200 | 3,055 |
| 2015/04/02 | 240,000 | 240,000 | 232,400 | 233,700 | 6,375 |
| 2015/04/01 | 248,100 | 248,100 | 240,400 | 240,900 | 4,019 |
| 2015/03/31 | 247,000 | 251,200 | 247,000 | 248,600 | 3,629 |
| 2015/03/30 | 249,600 | 251,300 | 245,600 | 245,600 | 3,378 |
| 2015/03/27 | 244,700 | 250,000 | 244,500 | 249,200 | 3,243 |
| 2015/03/26 | 249,500 | 251,100 | 247,000 | 247,200 | 4,445 |
| 2015/03/25 | 250,400 | 253,700 | 249,400 | 253,700 | 3,575 |
| 2015/03/24 | 254,500 | 256,500 | 250,300 | 252,900 | 3,746 |
| 2015/03/23 | 253,900 | 257,800 | 253,900 | 256,500 | 1,841 |
| 2015/03/20 | 251,500 | 254,200 | 248,300 | 253,000 | 3,804 |
| 2015/03/19 | 251,300 | 254,700 | 251,000 | 252,600 | 2,029 |
| 2015/03/18 | 250,500 | 254,900 | 249,100 | 253,200 | 2,466 |
| 2015/03/17 | 251,200 | 251,500 | 248,900 | 250,300 | 2,467 |
| 2015/03/16 | 246,800 | 250,000 | 245,500 | 248,900 | 1,580 |
| 2015/03/13 | 243,200 | 246,400 | 242,100 | 246,300 | 2,625 |
| 2015/03/12 | 241,800 | 244,600 | 241,800 | 242,700 | 1,542 |
| 2015/03/11 | 242,600 | 245,600 | 242,200 | 243,300 | 2,237 |
| 2015/03/10 | 247,600 | 248,700 | 245,000 | 246,000 | 1,980 |
| 2015/03/09 | 248,800 | 249,000 | 245,500 | 247,600 | 2,667 |
| 2015/03/06 | 247,800 | 252,500 | 246,600 | 252,100 | 2,269 |
| 2015/03/05 | 248,800 | 249,700 | 242,700 | 246,800 | 5,033 |
| 2015/03/04 | 253,800 | 255,700 | 250,400 | 250,900 | 5,056 |
| 2015/03/03 | 256,000 | 257,400 | 255,200 | 257,400 | 2,634 |
| 2015/03/02 | 256,800 | 258,700 | 255,400 | 256,000 | 2,442 |
| 2015/02/27 | 254,000 | 260,900 | 252,900 | 257,800 | 4,663 |
| 2015/02/26 | 247,300 | 254,600 | 246,800 | 250,400 | 3,899 |
| 2015/02/25 | 246,900 | 249,000 | 244,000 | 247,300 | 2,479 |
| 2015/02/24 | 246,000 | 247,800 | 243,500 | 246,900 | 1,988 |
| 2015/02/23 | 243,000 | 244,600 | 241,300 | 243,800 | 1,446 |
| 2015/02/20 | 245,700 | 247,200 | 239,100 | 242,600 | 3,198 |
| 2015/02/19 | 247,600 | 250,500 | 243,000 | 245,200 | 2,171 |
| 2015/02/18 | 249,300 | 249,600 | 245,600 | 246,700 | 2,018 |
| 2015/02/17 | 242,000 | 249,400 | 240,900 | 248,400 | 2,848 |
| 2015/02/16 | 246,000 | 249,500 | 241,300 | 241,300 | 2,451 |
| 2015/02/13 | 246,400 | 248,900 | 243,200 | 247,100 | 2,163 |
| 2015/02/12 | 237,100 | 246,900 | 235,800 | 246,500 | 3,321 |
| 2015/02/10 | 238,000 | 240,000 | 234,200 | 235,400 | 2,719 |
| 2015/02/09 | 247,100 | 247,500 | 235,200 | 239,000 | 3,030 |
| 2015/02/06 | 243,700 | 247,600 | 241,100 | 244,300 | 1,884 |
| 2015/02/05 | 236,000 | 243,900 | 235,700 | 240,800 | 1,851 |
| 2015/02/04 | 241,300 | 241,700 | 233,600 | 239,000 | 3,290 |
| 2015/02/03 | 243,000 | 244,500 | 235,400 | 237,500 | 4,856 |
| 2015/02/02 | 241,900 | 244,700 | 238,200 | 244,700 | 2,782 |
| 2015/01/30 | 242,500 | 249,000 | 241,200 | 245,200 | 2,789 |
| 2015/01/29 | 247,300 | 247,900 | 242,900 | 242,900 | 2,228 |
| 2015/01/28 | 246,400 | 249,500 | 245,400 | 246,900 | 1,614 |
| 2015/01/27 | 248,500 | 252,300 | 247,200 | 247,400 | 2,713 |
| 2015/01/26 | 253,900 | 257,400 | 246,600 | 248,400 | 3,696 |
| 2015/01/23 | 254,400 | 258,300 | 252,200 | 254,400 | 2,588 |
| 2015/01/22 | 256,000 | 257,800 | 251,900 | 251,900 | 3,652 |
| 2015/01/21 | 258,200 | 261,800 | 256,700 | 257,100 | 2,671 |
| 2015/01/20 | 258,000 | 259,300 | 253,400 | 258,200 | 2,335 |
| 2015/01/19 | 264,200 | 264,200 | 255,100 | 257,400 | 3,588 |
| 2015/01/16 | 266,700 | 267,200 | 257,200 | 262,100 | 2,797 |
| 2015/01/15 | 264,400 | 266,500 | 262,300 | 265,000 | 2,071 |
| 2015/01/14 | 257,300 | 263,900 | 257,300 | 263,500 | 2,895 |
| 2015/01/13 | 255,000 | 256,500 | 252,200 | 256,500 | 3,049 |
| 2015/01/09 | 247,200 | 258,500 | 245,700 | 254,900 | 5,462 |
| 2015/01/08 | 245,000 | 246,600 | 242,600 | 246,400 | 2,579 |
| 2015/01/07 | 241,500 | 248,500 | 240,800 | 244,200 | 3,221 |
| 2015/01/06 | 238,900 | 241,500 | 238,500 | 241,500 | 2,503 |
| 2015/01/05 | 239,500 | 243,400 | 237,500 | 239,500 | 1,976 |