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 |
|---|---|---|---|---|---|
| 2007/12/28 | 541,000 | 547,000 | 516,000 | 530,000 | 523 |
| 2007/12/27 | 560,000 | 560,000 | 529,000 | 531,000 | 522 |
| 2007/12/26 | 555,000 | 559,000 | 550,000 | 557,000 | 448 |
| 2007/12/25 | 545,000 | 551,000 | 532,000 | 550,000 | 246 |
| 2007/12/21 | 542,000 | 548,000 | 538,000 | 540,000 | 853 |
| 2007/12/20 | 519,000 | 536,000 | 518,000 | 534,000 | 420 |
| 2007/12/19 | 506,000 | 524,000 | 505,000 | 518,000 | 331 |
| 2007/12/18 | 480,000 | 510,000 | 471,000 | 502,000 | 452 |
| 2007/12/17 | 485,000 | 492,000 | 476,000 | 490,000 | 564 |
| 2007/12/14 | 539,000 | 545,000 | 499,000 | 500,000 | 810 |
| 2007/12/13 | 552,000 | 555,000 | 537,000 | 541,000 | 623 |
| 2007/12/12 | 542,000 | 568,000 | 542,000 | 549,000 | 1,209 |
| 2007/12/11 | 549,000 | 552,000 | 537,000 | 552,000 | 436 |
| 2007/12/10 | 570,000 | 575,000 | 549,000 | 550,000 | 650 |
| 2007/12/07 | 536,000 | 572,000 | 536,000 | 567,000 | 1,481 |
| 2007/12/06 | 505,000 | 543,000 | 499,000 | 536,000 | 1,371 |
| 2007/12/05 | 468,000 | 497,000 | 468,000 | 493,000 | 854 |
| 2007/12/04 | 469,000 | 494,000 | 467,000 | 468,000 | 652 |
| 2007/12/03 | 454,000 | 469,000 | 451,000 | 465,000 | 368 |
| 2007/11/30 | 420,000 | 459,000 | 418,000 | 459,000 | 1,184 |
| 2007/11/29 | 415,000 | 423,000 | 413,000 | 415,000 | 1,289 |
| 2007/11/28 | 407,000 | 413,000 | 404,000 | 409,000 | 581 |
| 2007/11/27 | 411,000 | 411,000 | 399,000 | 404,000 | 510 |
| 2007/11/26 | 398,000 | 412,000 | 398,000 | 411,000 | 561 |
| 2007/11/22 | 399,000 | 400,000 | 380,000 | 397,000 | 630 |
| 2007/11/21 | 424,000 | 424,000 | 401,000 | 401,000 | 249 |
| 2007/11/20 | 403,000 | 422,000 | 402,000 | 422,000 | 332 |
| 2007/11/19 | 417,000 | 424,000 | 416,000 | 418,000 | 198 |
| 2007/11/16 | 429,000 | 429,000 | 415,000 | 422,000 | 374 |
| 2007/11/15 | 421,000 | 434,000 | 415,000 | 433,000 | 626 |
| 2007/11/14 | 421,000 | 431,000 | 414,000 | 416,000 | 1,070 |
| 2007/11/13 | 432,000 | 440,000 | 383,000 | 401,000 | 3,503 |
| 2007/11/12 | 455,000 | 455,000 | 424,000 | 429,000 | 1,330 |
| 2007/11/09 | 462,000 | 483,000 | 462,000 | 469,000 | 335 |
| 2007/11/08 | 485,000 | 485,000 | 460,000 | 469,000 | 332 |
| 2007/11/07 | 493,000 | 497,000 | 487,000 | 490,000 | 135 |
| 2007/11/06 | 494,000 | 500,000 | 477,000 | 498,000 | 467 |
| 2007/11/05 | 494,000 | 504,000 | 491,000 | 499,000 | 184 |
| 2007/11/02 | 510,000 | 515,000 | 491,000 | 498,000 | 483 |
| 2007/11/01 | 525,000 | 530,000 | 515,000 | 528,000 | 403 |
| 2007/10/31 | 515,000 | 524,000 | 499,000 | 524,000 | 549 |
| 2007/10/30 | 504,000 | 510,000 | 500,000 | 510,000 | 605 |
| 2007/10/29 | 497,000 | 506,000 | 492,000 | 500,000 | 777 |
| 2007/10/26 | 459,000 | 482,000 | 454,000 | 482,000 | 791 |
| 2007/10/25 | 477,000 | 481,000 | 454,000 | 466,000 | 2,172 |
| 2007/10/24 | 490,000 | 492,000 | 480,000 | 482,000 | 2,124 |
| 2007/10/23 | 485,000 | 502,000 | 485,000 | 490,000 | 799 |
| 2007/10/22 | 501,000 | 501,000 | 481,000 | 481,000 | 965 |
| 2007/10/19 | 505,000 | 506,000 | 497,000 | 500,000 | 927 |
| 2007/10/18 | 526,000 | 531,000 | 507,000 | 508,000 | 1,504 |
| 2007/10/17 | 560,000 | 560,000 | 524,000 | 525,000 | 1,095 |
| 2007/10/16 | 586,000 | 590,000 | 559,000 | 559,000 | 485 |
| 2007/10/15 | 600,000 | 602,000 | 577,000 | 585,000 | 328 |
| 2007/10/12 | 617,000 | 620,000 | 600,000 | 600,000 | 242 |
| 2007/10/11 | 611,000 | 625,000 | 607,000 | 617,000 | 143 |
| 2007/10/10 | 629,000 | 631,000 | 608,000 | 611,000 | 278 |
| 2007/10/09 | 630,000 | 633,000 | 615,000 | 619,000 | 299 |
| 2007/10/05 | 615,000 | 637,000 | 615,000 | 618,000 | 523 |
| 2007/10/04 | 676,000 | 676,000 | 613,000 | 613,000 | 490 |
| 2007/10/03 | 665,000 | 676,000 | 664,000 | 670,000 | 200 |
| 2007/10/02 | 695,000 | 695,000 | 670,000 | 675,000 | 303 |
| 2007/10/01 | 670,000 | 670,000 | 655,000 | 665,000 | 124 |
| 2007/09/28 | 635,000 | 684,000 | 635,000 | 670,000 | 562 |
| 2007/09/27 | 602,000 | 643,000 | 602,000 | 643,000 | 385 |
| 2007/09/26 | 621,000 | 635,000 | 606,000 | 612,000 | 343 |
| 2007/09/25 | 598,000 | 620,000 | 580,000 | 620,000 | 174 |
| 2007/09/21 | 623,000 | 623,000 | 583,000 | 598,000 | 205 |
| 2007/09/20 | 640,000 | 643,000 | 611,000 | 617,000 | 387 |
| 2007/09/19 | 630,000 | 646,000 | 630,000 | 640,000 | 341 |
| 2007/09/18 | 624,000 | 645,000 | 623,000 | 624,000 | 287 |
| 2007/09/14 | 631,000 | 650,000 | 631,000 | 642,000 | 152 |
| 2007/09/13 | 650,000 | 676,000 | 628,000 | 641,000 | 377 |
| 2007/09/12 | 596,000 | 654,000 | 596,000 | 645,000 | 574 |
| 2007/09/11 | 601,000 | 601,000 | 570,000 | 595,000 | 338 |
| 2007/09/10 | 571,000 | 601,000 | 571,000 | 581,000 | 504 |
| 2007/09/07 | 626,000 | 626,000 | 580,000 | 594,000 | 368 |
| 2007/09/06 | 650,000 | 650,000 | 606,000 | 606,000 | 449 |
| 2007/09/05 | 707,000 | 707,000 | 633,000 | 640,000 | 264 |
| 2007/09/04 | 725,000 | 725,000 | 694,000 | 697,000 | 349 |
| 2007/09/03 | 759,000 | 759,000 | 727,000 | 727,000 | 288 |
| 2007/08/31 | 763,000 | 763,000 | 746,000 | 757,000 | 430 |
| 2007/08/30 | 727,000 | 750,000 | 720,000 | 750,000 | 378 |
| 2007/08/29 | 750,000 | 750,000 | 704,000 | 721,000 | 267 |
| 2007/08/28 | 754,000 | 754,000 | 703,000 | 740,000 | 563 |
| 2007/08/27 | 724,000 | 777,000 | 720,000 | 758,000 | 814 |
| 2007/08/24 | 715,000 | 735,000 | 704,000 | 723,000 | 607 |
| 2007/08/23 | 705,000 | 705,000 | 691,000 | 705,000 | 472 |
| 2007/08/22 | 685,000 | 715,000 | 661,000 | 666,000 | 698 |
| 2007/08/21 | 600,000 | 680,000 | 600,000 | 656,000 | 1,051 |
| 2007/08/20 | 639,000 | 639,000 | 560,000 | 580,000 | 1,045 |
| 2007/08/17 | 615,000 | 615,000 | 530,000 | 602,000 | 1,556 |
| 2007/08/16 | 632,000 | 642,000 | 610,000 | 615,000 | 485 |
| 2007/08/15 | 653,000 | 669,000 | 644,000 | 644,000 | 176 |
| 2007/08/14 | 636,000 | 656,000 | 636,000 | 656,000 | 192 |
| 2007/08/13 | 663,000 | 663,000 | 628,000 | 630,000 | 398 |
| 2007/08/10 | 712,000 | 712,000 | 670,000 | 673,000 | 425 |
| 2007/08/09 | 717,000 | 717,000 | 714,000 | 715,000 | 415 |
| 2007/08/08 | 695,000 | 706,000 | 695,000 | 705,000 | 331 |
| 2007/08/07 | 695,000 | 698,000 | 690,000 | 690,000 | 237 |
| 2007/08/06 | 695,000 | 695,000 | 673,000 | 686,000 | 212 |
| 2007/08/03 | 665,000 | 695,000 | 665,000 | 695,000 | 219 |
| 2007/08/02 | 684,000 | 684,000 | 650,000 | 670,000 | 278 |
| 2007/08/01 | 684,000 | 696,000 | 673,000 | 675,000 | 479 |
| 2007/07/31 | 658,000 | 695,000 | 658,000 | 687,000 | 1,417 |
| 2007/07/30 | 628,000 | 655,000 | 611,000 | 649,000 | 471 |
| 2007/07/27 | 639,000 | 645,000 | 627,000 | 635,000 | 1,369 |
| 2007/07/26 | 651,000 | 669,000 | 645,000 | 669,000 | 699 |
| 2007/07/25 | 634,000 | 654,000 | 627,000 | 648,000 | 577 |
| 2007/07/24 | 616,000 | 637,000 | 605,000 | 637,000 | 888 |
| 2007/07/23 | 626,000 | 627,000 | 613,000 | 616,000 | 813 |
| 2007/07/20 | 615,000 | 635,000 | 613,000 | 635,000 | 832 |
| 2007/07/19 | 642,000 | 642,000 | 626,000 | 631,000 | 582 |
| 2007/07/18 | 651,000 | 657,000 | 642,000 | 642,000 | 329 |
| 2007/07/17 | 661,000 | 668,000 | 637,000 | 649,000 | 768 |
| 2007/07/13 | 678,000 | 683,000 | 660,000 | 674,000 | 654 |
| 2007/07/12 | 682,000 | 685,000 | 677,000 | 677,000 | 637 |
| 2007/07/11 | 703,000 | 705,000 | 679,000 | 684,000 | 917 |
| 2007/07/10 | 710,000 | 723,000 | 709,000 | 710,000 | 575 |
| 2007/07/09 | 740,000 | 740,000 | 716,000 | 720,000 | 570 |
| 2007/07/06 | 747,000 | 747,000 | 721,000 | 737,000 | 595 |
| 2007/07/05 | 760,000 | 760,000 | 737,000 | 743,000 | 553 |
| 2007/07/04 | 764,000 | 768,000 | 756,000 | 766,000 | 351 |
| 2007/07/03 | 763,000 | 775,000 | 761,000 | 774,000 | 270 |
| 2007/07/02 | 769,000 | 780,000 | 741,000 | 780,000 | 393 |
| 2007/06/29 | 767,000 | 770,000 | 761,000 | 761,000 | 288 |
| 2007/06/28 | 757,000 | 760,000 | 750,000 | 758,000 | 487 |
| 2007/06/27 | 770,000 | 773,000 | 754,000 | 757,000 | 241 |
| 2007/06/26 | 774,000 | 780,000 | 763,000 | 780,000 | 328 |
| 2007/06/25 | 764,000 | 775,000 | 752,000 | 775,000 | 438 |
| 2007/06/22 | 800,000 | 802,000 | 752,000 | 784,000 | 1,014 |
| 2007/06/21 | 820,000 | 824,000 | 807,000 | 818,000 | 282 |
| 2007/06/20 | 839,000 | 840,000 | 836,000 | 840,000 | 119 |
| 2007/06/19 | 840,000 | 845,000 | 830,000 | 839,000 | 538 |
| 2007/06/18 | 835,000 | 840,000 | 825,000 | 840,000 | 719 |
| 2007/06/15 | 837,000 | 837,000 | 812,000 | 825,000 | 398 |
| 2007/06/14 | 825,000 | 830,000 | 822,000 | 825,000 | 522 |
| 2007/06/13 | 834,000 | 834,000 | 814,000 | 823,000 | 497 |
| 2007/06/12 | 839,000 | 840,000 | 825,000 | 834,000 | 589 |
| 2007/06/11 | 828,000 | 830,000 | 809,000 | 809,000 | 760 |
| 2007/06/08 | 820,000 | 820,000 | 801,000 | 808,000 | 733 |
| 2007/06/07 | 880,000 | 880,000 | 824,000 | 829,000 | 718 |
| 2007/06/06 | 885,000 | 885,000 | 872,000 | 880,000 | 214 |
| 2007/06/05 | 892,000 | 892,000 | 880,000 | 885,000 | 242 |
| 2007/06/04 | 899,000 | 899,000 | 881,000 | 887,000 | 274 |
| 2007/06/01 | 897,000 | 897,000 | 882,000 | 882,000 | 282 |
| 2007/05/31 | 888,000 | 903,000 | 887,000 | 896,000 | 558 |
| 2007/05/30 | 882,000 | 891,000 | 882,000 | 888,000 | 523 |
| 2007/05/29 | 874,000 | 883,000 | 874,000 | 882,000 | 545 |
| 2007/05/28 | 865,000 | 875,000 | 864,000 | 873,000 | 364 |
| 2007/05/25 | 866,000 | 869,000 | 862,000 | 862,000 | 250 |
| 2007/05/24 | 874,000 | 875,000 | 865,000 | 865,000 | 315 |
| 2007/05/23 | 864,000 | 871,000 | 860,000 | 871,000 | 439 |
| 2007/05/22 | 870,000 | 870,000 | 862,000 | 868,000 | 317 |
| 2007/05/21 | 870,000 | 870,000 | 863,000 | 869,000 | 218 |
| 2007/05/18 | 870,000 | 870,000 | 857,000 | 868,000 | 386 |
| 2007/05/17 | 861,000 | 870,000 | 860,000 | 866,000 | 369 |
| 2007/05/16 | 872,000 | 872,000 | 860,000 | 869,000 | 243 |
| 2007/05/15 | 879,000 | 879,000 | 870,000 | 873,000 | 199 |
| 2007/05/14 | 870,000 | 875,000 | 868,000 | 875,000 | 271 |
| 2007/05/11 | 860,000 | 865,000 | 856,000 | 865,000 | 174 |
| 2007/05/10 | 860,000 | 868,000 | 860,000 | 863,000 | 343 |
| 2007/05/09 | 863,000 | 869,000 | 857,000 | 867,000 | 135 |
| 2007/05/08 | 870,000 | 870,000 | 860,000 | 865,000 | 243 |
| 2007/05/07 | 853,000 | 866,000 | 850,000 | 865,000 | 445 |
| 2007/05/02 | 835,000 | 839,000 | 832,000 | 839,000 | 391 |
| 2007/05/01 | 835,000 | 842,000 | 826,000 | 835,000 | 437 |
| 2007/04/27 | 857,000 | 867,000 | 831,000 | 843,000 | 885 |
| 2007/04/26 | 863,000 | 869,000 | 852,000 | 867,000 | 472 |
| 2007/04/25 | 868,000 | 870,000 | 847,000 | 860,000 | 515 |
| 2007/04/24 | 879,000 | 880,000 | 861,000 | 865,000 | 512 |
| 2007/04/23 | 890,000 | 890,000 | 870,000 | 874,000 | 462 |
| 2007/04/20 | 875,000 | 890,000 | 875,000 | 890,000 | 663 |
| 2007/04/19 | 893,000 | 893,000 | 882,000 | 885,000 | 361 |
| 2007/04/18 | 888,000 | 893,000 | 883,000 | 887,000 | 243 |
| 2007/04/17 | 870,000 | 890,000 | 870,000 | 886,000 | 390 |
| 2007/04/16 | 895,000 | 896,000 | 865,000 | 888,000 | 905 |
| 2007/04/13 | 888,000 | 910,000 | 885,000 | 898,000 | 897 |
| 2007/04/12 | 905,000 | 906,000 | 898,000 | 898,000 | 381 |
| 2007/04/11 | 919,000 | 919,000 | 907,000 | 912,000 | 340 |
| 2007/04/10 | 929,000 | 932,000 | 919,000 | 919,000 | 380 |
| 2007/04/09 | 917,000 | 923,000 | 908,000 | 921,000 | 468 |
| 2007/04/06 | 905,000 | 919,000 | 904,000 | 917,000 | 710 |
| 2007/04/05 | 900,000 | 906,000 | 893,000 | 906,000 | 1,016 |
| 2007/04/04 | 885,000 | 897,000 | 881,000 | 896,000 | 1,014 |
| 2007/04/03 | 883,000 | 888,000 | 876,000 | 881,000 | 368 |
| 2007/04/02 | 891,000 | 891,000 | 877,000 | 889,000 | 615 |
| 2007/03/30 | 860,000 | 881,000 | 853,000 | 881,000 | 746 |
| 2007/03/29 | 860,000 | 867,000 | 855,000 | 855,000 | 272 |
| 2007/03/28 | 870,000 | 875,000 | 866,000 | 870,000 | 250 |
| 2007/03/27 | 871,000 | 875,000 | 866,000 | 874,000 | 355 |
| 2007/03/26 | 878,000 | 890,000 | 868,000 | 877,000 | 247 |
| 2007/03/23 | 867,000 | 891,000 | 867,000 | 879,000 | 277 |
| 2007/03/22 | 895,000 | 895,000 | 872,000 | 880,000 | 298 |
| 2007/03/20 | 885,000 | 887,000 | 878,000 | 885,000 | 569 |
| 2007/03/19 | 861,000 | 875,000 | 854,000 | 875,000 | 1,243 |
| 2007/03/16 | 854,000 | 858,000 | 847,000 | 854,000 | 311 |
| 2007/03/15 | 845,000 | 863,000 | 840,000 | 852,000 | 324 |
| 2007/03/14 | 851,000 | 862,000 | 843,000 | 855,000 | 511 |
| 2007/03/13 | 881,000 | 883,000 | 872,000 | 881,000 | 418 |
| 2007/03/12 | 879,000 | 888,000 | 866,000 | 881,000 | 424 |
| 2007/03/09 | 876,000 | 883,000 | 873,000 | 874,000 | 492 |
| 2007/03/08 | 878,000 | 878,000 | 865,000 | 875,000 | 225 |
| 2007/03/07 | 884,000 | 885,000 | 870,000 | 879,000 | 987 |
| 2007/03/06 | 830,000 | 869,000 | 825,000 | 864,000 | 772 |
| 2007/03/05 | 804,000 | 836,000 | 803,000 | 832,000 | 1,092 |
| 2007/03/02 | 822,000 | 834,000 | 800,000 | 832,000 | 1,201 |
| 2007/03/01 | 852,000 | 852,000 | 789,000 | 820,000 | 1,775 |
| 2007/02/28 | 829,000 | 868,000 | 789,000 | 862,000 | 1,229 |
| 2007/02/27 | 896,000 | 897,000 | 863,000 | 879,000 | 1,447 |
| 2007/02/26 | 910,000 | 914,000 | 892,000 | 896,000 | 1,419 |
| 2007/02/23 | 905,000 | 949,000 | 905,000 | 925,000 | 1,129 |
| 2007/02/22 | 956,000 | 966,000 | 944,000 | 945,000 | 606 |
| 2007/02/21 | 976,000 | 986,000 | 952,000 | 966,000 | 365 |
| 2007/02/20 | 980,000 | 996,000 | 973,000 | 977,000 | 454 |
| 2007/02/19 | 998,000 | 998,000 | 982,000 | 996,000 | 278 |
| 2007/02/16 | 975,000 | 999,000 | 964,000 | 998,000 | 794 |
| 2007/02/15 | 950,000 | 1,000,000 | 908,000 | 963,000 | 1,292 |
| 2007/02/14 | 907,000 | 965,000 | 907,000 | 961,000 | 961 |
| 2007/02/13 | 920,000 | 934,000 | 901,000 | 903,000 | 838 |
| 2007/02/09 | 928,000 | 930,000 | 911,000 | 924,000 | 378 |
| 2007/02/08 | 894,000 | 945,000 | 892,000 | 931,000 | 459 |
| 2007/02/07 | 877,000 | 913,000 | 874,000 | 904,000 | 549 |
| 2007/02/06 | 887,000 | 894,000 | 871,000 | 880,000 | 536 |
| 2007/02/05 | 846,000 | 885,000 | 831,000 | 884,000 | 526 |
| 2007/02/02 | 870,000 | 877,000 | 843,000 | 846,000 | 687 |
| 2007/02/01 | 825,000 | 873,000 | 823,000 | 871,000 | 577 |
| 2007/01/31 | 822,000 | 822,000 | 807,000 | 822,000 | 453 |
| 2007/01/30 | 827,000 | 827,000 | 813,000 | 827,000 | 359 |
| 2007/01/29 | 804,000 | 830,000 | 802,000 | 829,000 | 344 |
| 2007/01/26 | 795,000 | 810,000 | 793,000 | 810,000 | 266 |
| 2007/01/25 | 798,000 | 800,000 | 795,000 | 796,000 | 157 |
| 2007/01/24 | 800,000 | 803,000 | 795,000 | 803,000 | 278 |
| 2007/01/23 | 790,000 | 808,000 | 790,000 | 803,000 | 393 |
| 2007/01/22 | 788,000 | 800,000 | 786,000 | 790,000 | 365 |
| 2007/01/19 | 790,000 | 795,000 | 784,000 | 788,000 | 338 |
| 2007/01/18 | 800,000 | 807,000 | 787,000 | 790,000 | 245 |
| 2007/01/17 | 785,000 | 810,000 | 781,000 | 800,000 | 657 |
| 2007/01/16 | 778,000 | 786,000 | 775,000 | 782,000 | 170 |
| 2007/01/15 | 783,000 | 783,000 | 774,000 | 779,000 | 99 |
| 2007/01/12 | 794,000 | 794,000 | 782,000 | 783,000 | 143 |
| 2007/01/11 | 794,000 | 795,000 | 786,000 | 794,000 | 271 |
| 2007/01/10 | 795,000 | 795,000 | 791,000 | 794,000 | 162 |
| 2007/01/09 | 795,000 | 795,000 | 786,000 | 794,000 | 202 |
| 2007/01/05 | 785,000 | 801,000 | 782,000 | 795,000 | 492 |
| 2007/01/04 | 783,000 | 790,000 | 780,000 | 790,000 | 193 |