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 |
|---|---|---|---|---|---|
| 2019/12/30 | 195,200 | 195,200 | 193,400 | 194,800 | 1,994 |
| 2019/12/27 | 194,600 | 195,200 | 193,600 | 194,500 | 1,947 |
| 2019/12/26 | 193,000 | 194,600 | 192,600 | 194,600 | 2,001 |
| 2019/12/25 | 191,300 | 193,000 | 190,300 | 192,500 | 1,947 |
| 2019/12/24 | 190,100 | 191,400 | 189,700 | 191,300 | 1,173 |
| 2019/12/23 | 188,500 | 190,600 | 188,400 | 190,300 | 1,801 |
| 2019/12/20 | 190,400 | 190,700 | 188,500 | 188,500 | 3,609 |
| 2019/12/19 | 188,900 | 190,400 | 188,600 | 190,300 | 1,926 |
| 2019/12/18 | 188,800 | 189,200 | 187,900 | 188,700 | 3,036 |
| 2019/12/17 | 188,500 | 189,800 | 188,100 | 189,200 | 2,709 |
| 2019/12/16 | 190,500 | 191,400 | 188,000 | 188,500 | 3,603 |
| 2019/12/13 | 189,700 | 192,400 | 189,000 | 190,300 | 5,403 |
| 2019/12/12 | 193,000 | 193,900 | 192,100 | 193,500 | 2,298 |
| 2019/12/11 | 195,200 | 195,200 | 193,200 | 194,000 | 2,411 |
| 2019/12/10 | 195,200 | 195,800 | 193,700 | 195,200 | 1,921 |
| 2019/12/09 | 196,100 | 196,200 | 194,500 | 194,600 | 1,633 |
| 2019/12/06 | 196,100 | 196,900 | 196,000 | 196,300 | 1,735 |
| 2019/12/05 | 196,300 | 196,800 | 194,600 | 196,400 | 2,694 |
| 2019/12/04 | 197,100 | 198,100 | 196,200 | 196,200 | 2,646 |
| 2019/12/03 | 197,200 | 197,600 | 195,500 | 195,700 | 2,320 |
| 2019/12/02 | 196,300 | 198,000 | 195,900 | 197,600 | 2,302 |
| 2019/11/29 | 196,200 | 197,300 | 195,100 | 196,700 | 2,275 |
| 2019/11/28 | 198,000 | 198,000 | 195,800 | 196,200 | 2,113 |
| 2019/11/27 | 196,000 | 198,000 | 195,500 | 198,000 | 3,066 |
| 2019/11/26 | 194,300 | 196,000 | 194,100 | 195,900 | 3,201 |
| 2019/11/25 | 194,800 | 195,400 | 193,700 | 194,700 | 2,505 |
| 2019/11/22 | 193,100 | 193,800 | 192,300 | 193,500 | 3,665 |
| 2019/11/21 | 193,800 | 194,200 | 192,100 | 193,900 | 5,845 |
| 2019/11/20 | 191,000 | 193,500 | 190,900 | 193,500 | 5,421 |
| 2019/11/19 | 192,000 | 192,400 | 189,300 | 191,000 | 5,716 |
| 2019/11/18 | 191,100 | 191,600 | 189,900 | 191,500 | 2,073 |
| 2019/11/15 | 187,200 | 191,400 | 187,200 | 190,100 | 3,186 |
| 2019/11/14 | 185,800 | 187,000 | 185,700 | 187,000 | 4,640 |
| 2019/11/13 | 186,000 | 187,000 | 185,300 | 186,500 | 3,739 |
| 2019/11/12 | 190,200 | 190,300 | 186,400 | 186,800 | 4,204 |
| 2019/11/11 | 187,100 | 191,300 | 186,700 | 190,700 | 3,476 |
| 2019/11/08 | 194,800 | 194,900 | 190,600 | 190,600 | 4,968 |
| 2019/11/07 | 195,700 | 196,800 | 195,600 | 195,900 | 2,934 |
| 2019/11/06 | 197,900 | 198,300 | 195,500 | 195,500 | 3,647 |
| 2019/11/05 | 197,200 | 198,700 | 197,100 | 198,300 | 3,880 |
| 2019/11/01 | 196,800 | 198,800 | 196,400 | 198,200 | 3,224 |
| 2019/10/31 | 197,000 | 198,500 | 196,200 | 196,500 | 2,710 |
| 2019/10/30 | 197,500 | 197,600 | 196,500 | 197,000 | 2,022 |
| 2019/10/29 | 198,400 | 198,400 | 196,700 | 197,900 | 2,552 |
| 2019/10/28 | 197,500 | 197,800 | 196,300 | 197,700 | 2,167 |
| 2019/10/25 | 198,100 | 198,300 | 197,100 | 197,800 | 1,407 |
| 2019/10/24 | 198,400 | 198,500 | 197,100 | 197,100 | 1,705 |
| 2019/10/23 | 199,000 | 199,900 | 197,900 | 198,800 | 2,317 |
| 2019/10/21 | 196,800 | 199,400 | 196,800 | 198,900 | 3,011 |
| 2019/10/18 | 197,000 | 197,600 | 196,700 | 197,100 | 2,248 |
| 2019/10/17 | 197,500 | 198,600 | 196,000 | 196,600 | 3,177 |
| 2019/10/16 | 197,600 | 197,600 | 195,500 | 197,500 | 2,739 |
| 2019/10/15 | 197,300 | 197,600 | 196,500 | 196,500 | 2,899 |
| 2019/10/11 | 197,200 | 197,600 | 196,100 | 197,100 | 3,162 |
| 2019/10/10 | 199,600 | 199,700 | 197,100 | 197,200 | 3,165 |
| 2019/10/09 | 198,200 | 200,200 | 198,100 | 199,200 | 3,835 |
| 2019/10/08 | 197,300 | 198,000 | 196,100 | 197,900 | 4,528 |
| 2019/10/07 | 196,200 | 197,500 | 195,900 | 197,000 | 3,273 |
| 2019/10/04 | 193,100 | 196,100 | 192,400 | 195,900 | 3,336 |
| 2019/10/03 | 193,200 | 193,900 | 192,000 | 193,100 | 2,859 |
| 2019/10/02 | 193,600 | 194,500 | 192,600 | 194,100 | 4,198 |
| 2019/10/01 | 193,800 | 195,800 | 193,100 | 193,200 | 5,305 |
| 2019/09/30 | 195,300 | 195,900 | 192,500 | 193,800 | 4,537 |
| 2019/09/27 | 195,600 | 197,700 | 195,300 | 196,600 | 3,905 |
| 2019/09/26 | 198,800 | 199,600 | 197,800 | 199,000 | 4,332 |
| 2019/09/25 | 199,400 | 199,500 | 198,000 | 198,800 | 3,963 |
| 2019/09/24 | 197,800 | 199,400 | 197,700 | 198,900 | 4,493 |
| 2019/09/20 | 197,600 | 200,400 | 197,400 | 198,000 | 6,727 |
| 2019/09/19 | 195,300 | 198,300 | 195,200 | 196,900 | 4,040 |
| 2019/09/18 | 196,600 | 196,700 | 194,700 | 195,300 | 5,540 |
| 2019/09/17 | 198,000 | 198,000 | 196,500 | 196,600 | 4,164 |
| 2019/09/13 | 196,800 | 198,500 | 196,100 | 198,500 | 4,382 |
| 2019/09/12 | 196,400 | 198,200 | 196,100 | 197,300 | 4,398 |
| 2019/09/11 | 198,800 | 199,700 | 196,400 | 197,500 | 6,319 |
| 2019/09/10 | 202,200 | 202,200 | 199,600 | 200,000 | 5,832 |
| 2019/09/09 | 200,000 | 202,000 | 200,000 | 202,000 | 3,184 |
| 2019/09/06 | 199,800 | 200,700 | 199,000 | 200,500 | 5,441 |
| 2019/09/05 | 196,000 | 199,400 | 195,300 | 199,400 | 5,031 |
| 2019/09/04 | 196,100 | 197,500 | 195,700 | 196,800 | 4,433 |
| 2019/09/03 | 194,000 | 196,200 | 193,900 | 195,700 | 4,364 |
| 2019/09/02 | 191,800 | 193,900 | 191,700 | 193,900 | 4,000 |
| 2019/08/30 | 192,400 | 192,500 | 191,300 | 191,500 | 3,869 |
| 2019/08/29 | 190,000 | 192,500 | 189,800 | 192,400 | 4,129 |
| 2019/08/28 | 190,400 | 190,400 | 188,700 | 189,400 | 5,369 |
| 2019/08/27 | 192,000 | 192,000 | 190,200 | 190,400 | 3,858 |
| 2019/08/26 | 190,800 | 192,100 | 190,400 | 191,600 | 2,914 |
| 2019/08/23 | 191,700 | 192,500 | 190,100 | 190,700 | 3,749 |
| 2019/08/22 | 190,100 | 191,600 | 189,900 | 191,200 | 2,391 |
| 2019/08/21 | 190,000 | 191,400 | 189,900 | 190,100 | 2,632 |
| 2019/08/20 | 189,200 | 190,500 | 188,900 | 190,100 | 2,222 |
| 2019/08/19 | 189,600 | 189,700 | 188,500 | 189,200 | 2,268 |
| 2019/08/16 | 187,200 | 189,300 | 187,000 | 188,900 | 3,098 |
| 2019/08/15 | 185,700 | 187,200 | 185,400 | 187,200 | 2,792 |
| 2019/08/14 | 185,200 | 186,200 | 184,900 | 186,100 | 2,171 |
| 2019/08/13 | 184,500 | 185,100 | 183,400 | 185,100 | 2,430 |
| 2019/08/09 | 184,000 | 184,400 | 182,600 | 183,800 | 3,213 |
| 2019/08/08 | 184,900 | 185,100 | 183,600 | 184,000 | 3,649 |
| 2019/08/07 | 184,300 | 185,800 | 184,300 | 184,400 | 3,660 |
| 2019/08/06 | 182,000 | 185,000 | 179,600 | 183,900 | 5,788 |
| 2019/08/05 | 182,500 | 183,200 | 182,100 | 182,200 | 3,034 |
| 2019/08/02 | 181,900 | 182,700 | 181,500 | 182,500 | 2,864 |
| 2019/08/01 | 181,200 | 182,500 | 181,000 | 182,200 | 2,779 |
| 2019/07/31 | 181,000 | 181,900 | 180,100 | 181,100 | 3,057 |
| 2019/07/30 | 179,800 | 181,800 | 179,600 | 181,000 | 3,358 |
| 2019/07/29 | 181,000 | 181,400 | 178,700 | 178,700 | 3,033 |
| 2019/07/26 | 178,600 | 180,200 | 178,600 | 180,200 | 2,275 |
| 2019/07/25 | 179,400 | 180,300 | 178,400 | 178,600 | 2,166 |
| 2019/07/24 | 180,500 | 180,700 | 178,700 | 179,300 | 2,266 |
| 2019/07/23 | 180,000 | 180,200 | 178,100 | 179,500 | 2,906 |
| 2019/07/22 | 180,200 | 180,700 | 179,200 | 179,800 | 2,132 |
| 2019/07/19 | 179,900 | 180,400 | 179,100 | 179,700 | 2,429 |
| 2019/07/18 | 181,100 | 181,500 | 180,000 | 180,000 | 1,873 |
| 2019/07/17 | 181,100 | 181,800 | 180,300 | 181,500 | 2,685 |
| 2019/07/16 | 179,800 | 181,800 | 179,800 | 181,100 | 4,528 |
| 2019/07/12 | 180,800 | 181,200 | 179,700 | 179,800 | 2,626 |
| 2019/07/11 | 179,900 | 180,500 | 179,500 | 180,500 | 3,688 |
| 2019/07/10 | 178,400 | 179,300 | 178,400 | 179,200 | 2,048 |
| 2019/07/09 | 178,400 | 179,200 | 177,800 | 179,000 | 3,027 |
| 2019/07/08 | 179,500 | 180,000 | 178,200 | 178,400 | 2,347 |
| 2019/07/05 | 179,800 | 180,300 | 178,700 | 179,200 | 2,160 |
| 2019/07/04 | 178,400 | 179,900 | 177,500 | 179,400 | 4,145 |
| 2019/07/03 | 177,000 | 178,300 | 176,700 | 177,500 | 2,774 |
| 2019/07/02 | 176,000 | 176,800 | 175,200 | 176,800 | 4,330 |
| 2019/07/01 | 175,600 | 176,100 | 175,200 | 175,900 | 2,807 |
| 2019/06/28 | 175,800 | 176,300 | 174,700 | 175,200 | 3,481 |
| 2019/06/27 | 175,700 | 176,100 | 174,200 | 175,200 | 3,822 |
| 2019/06/26 | 175,600 | 175,800 | 173,300 | 174,600 | 4,313 |
| 2019/06/25 | 174,000 | 176,500 | 174,000 | 176,100 | 3,271 |
| 2019/06/24 | 174,700 | 175,600 | 174,400 | 174,500 | 2,120 |
| 2019/06/21 | 176,300 | 177,000 | 174,000 | 175,200 | 6,009 |
| 2019/06/20 | 175,200 | 176,600 | 175,000 | 176,300 | 2,367 |
| 2019/06/19 | 175,600 | 176,400 | 174,800 | 175,700 | 2,183 |
| 2019/06/18 | 175,400 | 176,400 | 174,900 | 175,800 | 2,690 |
| 2019/06/17 | 174,900 | 176,100 | 174,400 | 175,400 | 1,896 |
| 2019/06/14 | 173,200 | 175,700 | 173,200 | 175,200 | 3,776 |
| 2019/06/13 | 174,600 | 175,500 | 174,000 | 175,400 | 2,887 |
| 2019/06/12 | 174,300 | 174,800 | 173,300 | 174,400 | 2,692 |
| 2019/06/11 | 175,400 | 175,600 | 174,400 | 174,600 | 2,082 |
| 2019/06/10 | 175,000 | 175,500 | 174,600 | 174,800 | 1,746 |
| 2019/06/07 | 174,700 | 175,800 | 174,100 | 175,200 | 2,213 |
| 2019/06/06 | 174,400 | 175,400 | 173,700 | 174,000 | 2,398 |
| 2019/06/05 | 174,000 | 175,700 | 173,700 | 174,000 | 3,455 |
| 2019/06/04 | 171,600 | 173,700 | 170,800 | 173,600 | 4,283 |
| 2019/06/03 | 172,500 | 173,500 | 171,600 | 171,800 | 4,562 |
| 2019/05/31 | 175,500 | 176,500 | 171,400 | 172,500 | 6,396 |
| 2019/05/30 | 176,000 | 176,300 | 175,200 | 176,200 | 3,186 |
| 2019/05/29 | 174,200 | 176,000 | 173,900 | 176,000 | 2,718 |
| 2019/05/28 | 174,300 | 174,800 | 173,600 | 173,600 | 3,623 |
| 2019/05/27 | 174,800 | 175,200 | 173,400 | 173,900 | 1,813 |
| 2019/05/24 | 175,500 | 175,500 | 174,500 | 175,300 | 2,612 |
| 2019/05/23 | 172,300 | 175,600 | 172,300 | 175,300 | 4,650 |
| 2019/05/22 | 170,900 | 172,200 | 170,600 | 171,900 | 3,055 |
| 2019/05/21 | 172,900 | 173,000 | 170,600 | 170,800 | 3,115 |
| 2019/05/20 | 169,300 | 173,000 | 169,300 | 172,900 | 3,614 |
| 2019/05/17 | 171,200 | 172,000 | 169,400 | 169,400 | 4,012 |
| 2019/05/16 | 171,000 | 171,800 | 170,100 | 171,200 | 3,122 |
| 2019/05/15 | 169,900 | 171,500 | 169,600 | 171,100 | 2,205 |
| 2019/05/14 | 168,600 | 169,800 | 167,900 | 169,800 | 2,859 |
| 2019/05/13 | 168,000 | 169,300 | 168,000 | 169,000 | 1,930 |
| 2019/05/10 | 166,400 | 168,500 | 166,400 | 168,000 | 3,710 |
| 2019/05/09 | 166,500 | 167,300 | 166,100 | 166,900 | 2,793 |
| 2019/05/08 | 166,700 | 166,900 | 165,300 | 165,900 | 3,852 |
| 2019/05/07 | 167,200 | 168,200 | 166,700 | 167,200 | 3,134 |
| 2019/04/26 | 168,700 | 169,200 | 167,900 | 167,900 | 2,728 |
| 2019/04/25 | 169,200 | 169,700 | 168,800 | 169,200 | 1,923 |
| 2019/04/24 | 169,100 | 169,700 | 168,000 | 169,700 | 2,198 |
| 2019/04/23 | 169,000 | 169,700 | 168,400 | 169,400 | 2,835 |
| 2019/04/22 | 168,400 | 169,800 | 167,800 | 169,600 | 1,698 |
| 2019/04/19 | 168,100 | 168,800 | 167,600 | 168,400 | 1,798 |
| 2019/04/18 | 167,400 | 168,900 | 166,500 | 168,400 | 3,375 |
| 2019/04/17 | 169,700 | 169,800 | 167,400 | 167,600 | 3,369 |
| 2019/04/16 | 169,400 | 170,000 | 169,000 | 169,700 | 2,287 |
| 2019/04/15 | 168,300 | 170,200 | 167,900 | 169,500 | 3,310 |
| 2019/04/12 | 169,300 | 169,500 | 167,100 | 168,800 | 3,215 |
| 2019/04/11 | 170,900 | 170,900 | 168,800 | 169,600 | 2,191 |
| 2019/04/10 | 170,500 | 171,000 | 169,100 | 170,200 | 3,579 |
| 2019/04/09 | 172,000 | 172,100 | 170,000 | 170,600 | 2,774 |
| 2019/04/08 | 173,500 | 173,500 | 171,700 | 172,000 | 2,312 |
| 2019/04/05 | 173,500 | 173,900 | 172,800 | 173,500 | 2,883 |
| 2019/04/04 | 172,500 | 173,600 | 171,700 | 173,000 | 3,190 |
| 2019/04/03 | 172,200 | 173,000 | 171,300 | 173,000 | 3,227 |
| 2019/04/02 | 172,800 | 173,300 | 171,100 | 172,200 | 3,445 |
| 2019/04/01 | 172,200 | 172,900 | 170,800 | 172,400 | 3,509 |
| 2019/03/29 | 173,500 | 175,000 | 171,700 | 172,200 | 2,872 |
| 2019/03/28 | 175,000 | 175,000 | 173,300 | 173,800 | 2,695 |
| 2019/03/27 | 171,200 | 175,800 | 171,200 | 175,700 | 4,983 |
| 2019/03/26 | 175,900 | 175,900 | 174,200 | 175,800 | 3,056 |
| 2019/03/25 | 175,800 | 176,200 | 174,600 | 174,700 | 2,506 |
| 2019/03/22 | 176,100 | 176,500 | 175,100 | 175,500 | 3,633 |
| 2019/03/20 | 176,500 | 176,700 | 175,400 | 176,500 | 2,705 |
| 2019/03/19 | 175,000 | 176,300 | 174,500 | 176,300 | 1,883 |
| 2019/03/18 | 175,300 | 175,800 | 174,500 | 174,900 | 2,573 |
| 2019/03/15 | 176,000 | 176,400 | 175,100 | 175,300 | 3,192 |
| 2019/03/14 | 175,300 | 175,800 | 174,200 | 175,600 | 2,312 |
| 2019/03/13 | 174,400 | 175,300 | 174,000 | 175,200 | 1,833 |
| 2019/03/12 | 173,200 | 175,300 | 173,000 | 174,800 | 3,080 |
| 2019/03/11 | 171,200 | 173,500 | 171,100 | 173,200 | 3,283 |
| 2019/03/08 | 171,200 | 172,300 | 170,600 | 170,600 | 3,884 |
| 2019/03/07 | 171,300 | 172,400 | 170,600 | 171,700 | 2,470 |
| 2019/03/06 | 172,200 | 172,300 | 171,400 | 171,400 | 2,046 |
| 2019/03/05 | 172,000 | 172,800 | 171,500 | 172,600 | 2,059 |
| 2019/03/04 | 171,000 | 172,400 | 170,000 | 172,000 | 2,375 |
| 2019/03/01 | 170,200 | 170,900 | 169,500 | 169,500 | 3,072 |
| 2019/02/28 | 171,800 | 172,500 | 170,200 | 170,200 | 3,260 |
| 2019/02/27 | 172,500 | 172,500 | 171,600 | 172,300 | 1,519 |
| 2019/02/26 | 171,600 | 172,300 | 170,800 | 172,000 | 2,712 |
| 2019/02/25 | 169,500 | 171,700 | 169,500 | 171,700 | 2,690 |
| 2019/02/22 | 170,600 | 170,600 | 169,200 | 169,500 | 3,043 |
| 2019/02/21 | 169,900 | 170,700 | 169,800 | 170,200 | 2,226 |
| 2019/02/20 | 170,200 | 170,700 | 169,100 | 169,600 | 2,283 |
| 2019/02/19 | 169,700 | 171,600 | 169,700 | 170,800 | 3,159 |
| 2019/02/18 | 171,300 | 171,300 | 169,800 | 170,100 | 1,917 |
| 2019/02/15 | 171,400 | 171,400 | 169,800 | 171,300 | 2,372 |
| 2019/02/14 | 172,200 | 172,200 | 170,800 | 171,400 | 2,156 |
| 2019/02/13 | 170,300 | 172,000 | 170,300 | 171,700 | 3,612 |
| 2019/02/12 | 169,300 | 171,000 | 168,200 | 170,700 | 4,668 |
| 2019/02/08 | 169,100 | 170,000 | 168,300 | 169,300 | 6,048 |
| 2019/02/07 | 168,500 | 169,200 | 168,000 | 169,100 | 3,131 |
| 2019/02/06 | 169,700 | 169,900 | 168,300 | 168,400 | 3,542 |
| 2019/02/05 | 169,000 | 170,000 | 168,900 | 169,800 | 2,793 |
| 2019/02/04 | 169,600 | 170,800 | 168,000 | 169,400 | 3,771 |
| 2019/02/01 | 167,400 | 170,100 | 167,400 | 168,600 | 4,425 |
| 2019/01/31 | 166,800 | 169,200 | 166,800 | 168,700 | 7,049 |
| 2019/01/30 | 170,200 | 170,700 | 167,000 | 167,000 | 7,688 |
| 2019/01/29 | 170,900 | 171,800 | 170,500 | 171,300 | 4,105 |
| 2019/01/28 | 170,000 | 171,000 | 169,500 | 170,800 | 2,666 |
| 2019/01/25 | 169,400 | 171,000 | 169,000 | 170,000 | 4,646 |
| 2019/01/24 | 168,300 | 169,500 | 167,600 | 167,600 | 2,827 |
| 2019/01/23 | 168,700 | 170,100 | 167,600 | 169,000 | 4,131 |
| 2019/01/22 | 169,300 | 169,400 | 168,500 | 168,700 | 2,195 |
| 2019/01/21 | 167,500 | 169,000 | 167,200 | 168,900 | 2,766 |
| 2019/01/18 | 165,700 | 167,500 | 165,700 | 167,400 | 3,195 |
| 2019/01/17 | 164,700 | 166,200 | 164,300 | 165,700 | 2,756 |
| 2019/01/16 | 163,000 | 165,300 | 162,900 | 164,700 | 3,549 |
| 2019/01/15 | 163,700 | 164,900 | 162,500 | 162,600 | 2,562 |
| 2019/01/11 | 163,000 | 165,000 | 162,800 | 165,000 | 3,671 |
| 2019/01/10 | 162,100 | 163,100 | 161,700 | 162,500 | 2,316 |
| 2019/01/09 | 161,000 | 162,500 | 160,900 | 162,100 | 2,509 |
| 2019/01/08 | 160,900 | 162,900 | 160,700 | 161,000 | 3,719 |
| 2019/01/07 | 159,000 | 161,800 | 158,800 | 160,900 | 3,849 |
| 2019/01/04 | 159,600 | 160,300 | 157,500 | 158,700 | 4,291 |