トップリート投資法人(8982)の株価時系列情報
トップリート投資法人(8982)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 782,000 | 790,000 | 781,000 | 790,000 | 114 |
| 2006/12/28 | 792,000 | 795,000 | 778,000 | 795,000 | 309 |
| 2006/12/27 | 785,000 | 798,000 | 785,000 | 792,000 | 356 |
| 2006/12/26 | 776,000 | 800,000 | 776,000 | 788,000 | 319 |
| 2006/12/25 | 774,000 | 788,000 | 774,000 | 782,000 | 280 |
| 2006/12/22 | 749,000 | 789,000 | 749,000 | 784,000 | 914 |
| 2006/12/21 | 746,000 | 746,000 | 738,000 | 746,000 | 177 |
| 2006/12/20 | 734,000 | 749,000 | 733,000 | 747,000 | 202 |
| 2006/12/19 | 740,000 | 743,000 | 733,000 | 743,000 | 687 |
| 2006/12/18 | 765,000 | 765,000 | 745,000 | 745,000 | 136 |
| 2006/12/15 | 762,000 | 762,000 | 750,000 | 760,000 | 438 |
| 2006/12/14 | 760,000 | 765,000 | 757,000 | 761,000 | 463 |
| 2006/12/13 | 758,000 | 758,000 | 751,000 | 757,000 | 415 |
| 2006/12/12 | 749,000 | 753,000 | 749,000 | 750,000 | 563 |
| 2006/12/11 | 744,000 | 749,000 | 744,000 | 747,000 | 286 |
| 2006/12/08 | 755,000 | 755,000 | 736,000 | 740,000 | 232 |
| 2006/12/07 | 759,000 | 759,000 | 745,000 | 746,000 | 336 |
| 2006/12/06 | 750,000 | 756,000 | 746,000 | 756,000 | 399 |
| 2006/12/05 | 735,000 | 749,000 | 735,000 | 748,000 | 438 |
| 2006/12/04 | 725,000 | 732,000 | 725,000 | 731,000 | 216 |
| 2006/12/01 | 730,000 | 731,000 | 721,000 | 730,000 | 574 |
| 2006/11/30 | 726,000 | 733,000 | 719,000 | 730,000 | 503 |
| 2006/11/29 | 731,000 | 738,000 | 720,000 | 726,000 | 532 |
| 2006/11/28 | 734,000 | 747,000 | 734,000 | 738,000 | 444 |
| 2006/11/27 | 713,000 | 729,000 | 708,000 | 729,000 | 290 |
| 2006/11/24 | 713,000 | 723,000 | 712,000 | 712,000 | 351 |
| 2006/11/22 | 695,000 | 715,000 | 691,000 | 713,000 | 501 |
| 2006/11/21 | 695,000 | 696,000 | 693,000 | 694,000 | 295 |
| 2006/11/20 | 683,000 | 692,000 | 682,000 | 685,000 | 358 |
| 2006/11/17 | 679,000 | 681,000 | 679,000 | 680,000 | 110 |
| 2006/11/16 | 684,000 | 686,000 | 674,000 | 679,000 | 523 |
| 2006/11/15 | 685,000 | 686,000 | 682,000 | 682,000 | 299 |
| 2006/11/14 | 686,000 | 686,000 | 683,000 | 684,000 | 366 |
| 2006/11/13 | 687,000 | 688,000 | 685,000 | 688,000 | 282 |
| 2006/11/10 | 685,000 | 688,000 | 683,000 | 688,000 | 343 |
| 2006/11/09 | 688,000 | 693,000 | 684,000 | 684,000 | 385 |
| 2006/11/08 | 685,000 | 690,000 | 685,000 | 688,000 | 192 |
| 2006/11/07 | 685,000 | 688,000 | 685,000 | 686,000 | 152 |
| 2006/11/06 | 692,000 | 693,000 | 685,000 | 686,000 | 437 |
| 2006/11/02 | 690,000 | 699,000 | 689,000 | 692,000 | 195 |
| 2006/11/01 | 684,000 | 700,000 | 681,000 | 690,000 | 320 |
| 2006/10/31 | 692,000 | 693,000 | 681,000 | 689,000 | 388 |
| 2006/10/30 | 702,000 | 707,000 | 692,000 | 692,000 | 229 |
| 2006/10/27 | 707,000 | 720,000 | 696,000 | 702,000 | 568 |
| 2006/10/26 | 699,000 | 723,000 | 699,000 | 714,000 | 299 |
| 2006/10/25 | 729,000 | 738,000 | 725,000 | 725,000 | 553 |
| 2006/10/24 | 732,000 | 741,000 | 725,000 | 739,000 | 338 |
| 2006/10/23 | 733,000 | 744,000 | 733,000 | 741,000 | 557 |
| 2006/10/20 | 725,000 | 744,000 | 725,000 | 743,000 | 687 |
| 2006/10/19 | 719,000 | 731,000 | 718,000 | 725,000 | 791 |
| 2006/10/18 | 714,000 | 729,000 | 713,000 | 720,000 | 820 |
| 2006/10/17 | 704,000 | 714,000 | 704,000 | 714,000 | 1,184 |
| 2006/10/16 | 701,000 | 704,000 | 700,000 | 704,000 | 429 |
| 2006/10/13 | 702,000 | 705,000 | 694,000 | 704,000 | 459 |
| 2006/10/12 | 700,000 | 704,000 | 697,000 | 702,000 | 951 |
| 2006/10/11 | 690,000 | 697,000 | 690,000 | 697,000 | 580 |
| 2006/10/10 | 686,000 | 695,000 | 686,000 | 695,000 | 284 |
| 2006/10/06 | 678,000 | 696,000 | 678,000 | 696,000 | 260 |
| 2006/10/05 | 675,000 | 684,000 | 672,000 | 684,000 | 307 |
| 2006/10/04 | 665,000 | 672,000 | 664,000 | 670,000 | 371 |
| 2006/10/03 | 656,000 | 669,000 | 656,000 | 665,000 | 350 |
| 2006/10/02 | 651,000 | 661,000 | 651,000 | 661,000 | 327 |
| 2006/09/29 | 655,000 | 656,000 | 649,000 | 651,000 | 506 |
| 2006/09/28 | 669,000 | 672,000 | 652,000 | 653,000 | 278 |
| 2006/09/27 | 666,000 | 681,000 | 666,000 | 668,000 | 373 |
| 2006/09/26 | 651,000 | 677,000 | 650,000 | 664,000 | 358 |
| 2006/09/25 | 646,000 | 654,000 | 643,000 | 650,000 | 420 |
| 2006/09/22 | 635,000 | 660,000 | 635,000 | 643,000 | 913 |
| 2006/09/21 | 642,000 | 647,000 | 635,000 | 637,000 | 398 |
| 2006/09/20 | 655,000 | 657,000 | 642,000 | 642,000 | 450 |
| 2006/09/19 | 676,000 | 676,000 | 657,000 | 658,000 | 421 |
| 2006/09/15 | 676,000 | 677,000 | 669,000 | 675,000 | 186 |
| 2006/09/14 | 691,000 | 694,000 | 670,000 | 670,000 | 413 |
| 2006/09/13 | 695,000 | 697,000 | 693,000 | 695,000 | 227 |
| 2006/09/12 | 683,000 | 714,000 | 683,000 | 695,000 | 1,203 |
| 2006/09/11 | 683,000 | 685,000 | 680,000 | 685,000 | 75 |
| 2006/09/08 | 674,000 | 690,000 | 674,000 | 683,000 | 712 |
| 2006/09/07 | 680,000 | 680,000 | 672,000 | 674,000 | 348 |
| 2006/09/06 | 678,000 | 685,000 | 677,000 | 680,000 | 358 |
| 2006/09/05 | 670,000 | 685,000 | 670,000 | 677,000 | 669 |
| 2006/09/04 | 690,000 | 690,000 | 668,000 | 668,000 | 419 |
| 2006/09/01 | 674,000 | 680,000 | 665,000 | 680,000 | 404 |
| 2006/08/31 | 650,000 | 675,000 | 650,000 | 675,000 | 1,049 |
| 2006/08/30 | 649,000 | 651,000 | 645,000 | 651,000 | 306 |
| 2006/08/29 | 654,000 | 654,000 | 649,000 | 652,000 | 97 |
| 2006/08/28 | 654,000 | 655,000 | 651,000 | 654,000 | 162 |
| 2006/08/25 | 649,000 | 655,000 | 646,000 | 655,000 | 233 |
| 2006/08/24 | 649,000 | 651,000 | 644,000 | 649,000 | 263 |
| 2006/08/23 | 645,000 | 650,000 | 643,000 | 650,000 | 88 |
| 2006/08/22 | 636,000 | 650,000 | 636,000 | 646,000 | 221 |
| 2006/08/21 | 650,000 | 650,000 | 639,000 | 639,000 | 128 |
| 2006/08/18 | 646,000 | 650,000 | 643,000 | 650,000 | 107 |
| 2006/08/17 | 645,000 | 646,000 | 642,000 | 646,000 | 133 |
| 2006/08/16 | 645,000 | 647,000 | 643,000 | 646,000 | 181 |
| 2006/08/15 | 644,000 | 647,000 | 639,000 | 639,000 | 222 |
| 2006/08/14 | 635,000 | 643,000 | 633,000 | 643,000 | 58 |
| 2006/08/11 | 641,000 | 641,000 | 637,000 | 639,000 | 151 |
| 2006/08/10 | 636,000 | 644,000 | 636,000 | 644,000 | 107 |
| 2006/08/09 | 634,000 | 646,000 | 632,000 | 646,000 | 186 |
| 2006/08/08 | 645,000 | 645,000 | 631,000 | 631,000 | 144 |
| 2006/08/07 | 645,000 | 646,000 | 640,000 | 646,000 | 118 |
| 2006/08/04 | 637,000 | 648,000 | 637,000 | 647,000 | 262 |
| 2006/08/03 | 643,000 | 645,000 | 636,000 | 643,000 | 200 |
| 2006/08/02 | 638,000 | 648,000 | 630,000 | 648,000 | 266 |
| 2006/08/01 | 641,000 | 643,000 | 629,000 | 629,000 | 210 |
| 2006/07/31 | 646,000 | 648,000 | 642,000 | 643,000 | 115 |
| 2006/07/28 | 651,000 | 653,000 | 645,000 | 646,000 | 249 |
| 2006/07/27 | 641,000 | 652,000 | 641,000 | 651,000 | 311 |
| 2006/07/26 | 656,000 | 657,000 | 650,000 | 651,000 | 631 |
| 2006/07/25 | 652,000 | 660,000 | 647,000 | 658,000 | 918 |
| 2006/07/24 | 651,000 | 652,000 | 640,000 | 652,000 | 85 |
| 2006/07/21 | 642,000 | 652,000 | 642,000 | 651,000 | 226 |
| 2006/07/20 | 650,000 | 651,000 | 635,000 | 650,000 | 149 |
| 2006/07/19 | 622,000 | 650,000 | 620,000 | 650,000 | 298 |
| 2006/07/18 | 635,000 | 635,000 | 612,000 | 624,000 | 151 |
| 2006/07/14 | 641,000 | 642,000 | 635,000 | 635,000 | 110 |
| 2006/07/13 | 643,000 | 645,000 | 640,000 | 645,000 | 36 |
| 2006/07/12 | 643,000 | 650,000 | 638,000 | 649,000 | 312 |
| 2006/07/11 | 645,000 | 664,000 | 645,000 | 651,000 | 171 |
| 2006/07/10 | 647,000 | 655,000 | 647,000 | 649,000 | 66 |
| 2006/07/07 | 652,000 | 663,000 | 650,000 | 657,000 | 572 |
| 2006/07/06 | 650,000 | 653,000 | 648,000 | 648,000 | 226 |
| 2006/07/05 | 656,000 | 662,000 | 655,000 | 657,000 | 220 |
| 2006/07/04 | 660,000 | 660,000 | 648,000 | 658,000 | 132 |
| 2006/07/03 | 663,000 | 665,000 | 659,000 | 659,000 | 231 |
| 2006/06/30 | 660,000 | 670,000 | 650,000 | 670,000 | 389 |
| 2006/06/29 | 653,000 | 657,000 | 645,000 | 657,000 | 269 |
| 2006/06/28 | 668,000 | 668,000 | 653,000 | 653,000 | 428 |
| 2006/06/27 | 670,000 | 670,000 | 659,000 | 663,000 | 290 |
| 2006/06/26 | 640,000 | 670,000 | 639,000 | 670,000 | 632 |
| 2006/06/23 | 625,000 | 631,000 | 624,000 | 630,000 | 561 |
| 2006/06/22 | 631,000 | 645,000 | 618,000 | 625,000 | 471 |
| 2006/06/21 | 610,000 | 635,000 | 609,000 | 635,000 | 1,066 |
| 2006/06/20 | 615,000 | 635,000 | 610,000 | 610,000 | 852 |
| 2006/06/19 | 645,000 | 645,000 | 602,000 | 635,000 | 307 |
| 2006/06/16 | 643,000 | 648,000 | 630,000 | 648,000 | 490 |
| 2006/06/15 | 647,000 | 648,000 | 631,000 | 643,000 | 497 |
| 2006/06/14 | 646,000 | 647,000 | 641,000 | 646,000 | 425 |
| 2006/06/13 | 655,000 | 656,000 | 650,000 | 654,000 | 238 |
| 2006/06/12 | 650,000 | 658,000 | 650,000 | 655,000 | 361 |
| 2006/06/09 | 655,000 | 658,000 | 651,000 | 651,000 | 284 |
| 2006/06/08 | 666,000 | 667,000 | 656,000 | 660,000 | 426 |
| 2006/06/07 | 672,000 | 679,000 | 669,000 | 672,000 | 375 |
| 2006/06/06 | 671,000 | 676,000 | 657,000 | 676,000 | 347 |
| 2006/06/05 | 670,000 | 680,000 | 668,000 | 680,000 | 196 |
| 2006/06/02 | 667,000 | 680,000 | 667,000 | 680,000 | 353 |
| 2006/06/01 | 676,000 | 678,000 | 671,000 | 676,000 | 230 |
| 2006/05/31 | 679,000 | 680,000 | 650,000 | 666,000 | 470 |
| 2006/05/30 | 685,000 | 688,000 | 683,000 | 687,000 | 218 |
| 2006/05/29 | 695,000 | 697,000 | 686,000 | 695,000 | 122 |
| 2006/05/26 | 683,000 | 697,000 | 683,000 | 694,000 | 273 |
| 2006/05/25 | 677,000 | 683,000 | 677,000 | 683,000 | 479 |
| 2006/05/24 | 680,000 | 685,000 | 675,000 | 680,000 | 630 |
| 2006/05/23 | 665,000 | 679,000 | 660,000 | 677,000 | 541 |
| 2006/05/22 | 660,000 | 680,000 | 660,000 | 670,000 | 203 |
| 2006/05/19 | 670,000 | 680,000 | 660,000 | 670,000 | 221 |
| 2006/05/18 | 665,000 | 689,000 | 665,000 | 674,000 | 330 |
| 2006/05/17 | 673,000 | 690,000 | 664,000 | 679,000 | 333 |
| 2006/05/16 | 687,000 | 688,000 | 671,000 | 676,000 | 345 |
| 2006/05/15 | 703,000 | 704,000 | 689,000 | 694,000 | 307 |
| 2006/05/12 | 695,000 | 709,000 | 690,000 | 708,000 | 501 |
| 2006/05/11 | 701,000 | 711,000 | 692,000 | 704,000 | 873 |
| 2006/05/10 | 703,000 | 711,000 | 702,000 | 709,000 | 813 |
| 2006/05/09 | 691,000 | 704,000 | 691,000 | 701,000 | 1,366 |
| 2006/05/08 | 680,000 | 699,000 | 679,000 | 692,000 | 1,019 |
| 2006/05/02 | 680,000 | 682,000 | 673,000 | 679,000 | 488 |
| 2006/05/01 | 671,000 | 682,000 | 668,000 | 681,000 | 1,064 |
| 2006/04/28 | 659,000 | 678,000 | 657,000 | 675,000 | 3,476 |
| 2006/04/27 | 661,000 | 666,000 | 640,000 | 660,000 | 6,937 |
| 2006/04/26 | 660,000 | 671,000 | 657,000 | 659,000 | 3,831 |
| 2006/04/25 | 655,000 | 658,000 | 654,000 | 658,000 | 1,511 |
| 2006/04/24 | 656,000 | 658,000 | 655,000 | 655,000 | 2,392 |
| 2006/04/21 | 650,000 | 655,000 | 647,000 | 650,000 | 1,681 |
| 2006/04/20 | 640,000 | 644,000 | 636,000 | 644,000 | 796 |
| 2006/04/19 | 643,000 | 649,000 | 637,000 | 640,000 | 714 |
| 2006/04/18 | 645,000 | 645,000 | 635,000 | 641,000 | 834 |
| 2006/04/17 | 660,000 | 662,000 | 645,000 | 651,000 | 1,318 |
| 2006/04/14 | 645,000 | 664,000 | 644,000 | 660,000 | 2,408 |
| 2006/04/13 | 635,000 | 643,000 | 635,000 | 641,000 | 1,198 |
| 2006/04/12 | 620,000 | 634,000 | 618,000 | 632,000 | 2,096 |
| 2006/04/11 | 611,000 | 615,000 | 610,000 | 615,000 | 1,022 |
| 2006/04/10 | 610,000 | 613,000 | 607,000 | 612,000 | 775 |
| 2006/04/07 | 607,000 | 610,000 | 605,000 | 609,000 | 785 |
| 2006/04/06 | 605,000 | 606,000 | 602,000 | 605,000 | 431 |
| 2006/04/05 | 599,000 | 609,000 | 599,000 | 606,000 | 875 |
| 2006/04/04 | 601,000 | 610,000 | 600,000 | 602,000 | 1,980 |
| 2006/04/03 | 593,000 | 604,000 | 592,000 | 599,000 | 3,260 |
| 2006/03/31 | 589,000 | 593,000 | 586,000 | 591,000 | 546 |
| 2006/03/30 | 588,000 | 593,000 | 586,000 | 590,000 | 1,117 |
| 2006/03/29 | 581,000 | 589,000 | 578,000 | 588,000 | 1,385 |
| 2006/03/28 | 575,000 | 584,000 | 574,000 | 581,000 | 2,122 |
| 2006/03/27 | 566,000 | 573,000 | 563,000 | 568,000 | 803 |
| 2006/03/24 | 567,000 | 567,000 | 561,000 | 562,000 | 558 |
| 2006/03/23 | 562,000 | 567,000 | 560,000 | 565,000 | 834 |
| 2006/03/22 | 567,000 | 568,000 | 561,000 | 564,000 | 739 |
| 2006/03/20 | 570,000 | 570,000 | 565,000 | 566,000 | 530 |
| 2006/03/17 | 568,000 | 571,000 | 564,000 | 571,000 | 836 |
| 2006/03/16 | 564,000 | 570,000 | 564,000 | 569,000 | 1,027 |
| 2006/03/15 | 559,000 | 569,000 | 557,000 | 569,000 | 1,558 |
| 2006/03/14 | 558,000 | 561,000 | 558,000 | 559,000 | 1,432 |
| 2006/03/13 | 562,000 | 562,000 | 557,000 | 559,000 | 836 |
| 2006/03/10 | 562,000 | 564,000 | 560,000 | 562,000 | 943 |
| 2006/03/09 | 560,000 | 563,000 | 558,000 | 562,000 | 649 |
| 2006/03/08 | 555,000 | 563,000 | 553,000 | 561,000 | 1,761 |
| 2006/03/07 | 559,000 | 560,000 | 555,000 | 556,000 | 1,839 |
| 2006/03/06 | 567,000 | 568,000 | 558,000 | 558,000 | 2,328 |
| 2006/03/03 | 570,000 | 572,000 | 569,000 | 569,000 | 2,130 |
| 2006/03/02 | 574,000 | 575,000 | 569,000 | 571,000 | 7,161 |
| 2006/03/01 | 578,000 | 587,000 | 566,000 | 575,000 | 31,893 |