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 |
|---|---|---|---|---|---|
| 2008/12/30 | 335,000 | 339,000 | 317,000 | 323,000 | 310 |
| 2008/12/29 | 327,000 | 343,000 | 327,000 | 330,000 | 375 |
| 2008/12/26 | 329,000 | 357,000 | 316,000 | 341,000 | 529 |
| 2008/12/25 | 344,000 | 345,000 | 321,000 | 329,000 | 655 |
| 2008/12/24 | 330,000 | 359,000 | 325,000 | 359,000 | 1,122 |
| 2008/12/22 | 301,000 | 339,000 | 296,400 | 330,000 | 646 |
| 2008/12/19 | 297,000 | 305,000 | 292,600 | 298,700 | 572 |
| 2008/12/18 | 298,000 | 305,000 | 291,000 | 294,000 | 786 |
| 2008/12/17 | 291,200 | 305,000 | 283,000 | 301,000 | 1,435 |
| 2008/12/16 | 277,200 | 283,800 | 267,000 | 267,200 | 554 |
| 2008/12/15 | 261,100 | 279,000 | 261,100 | 264,000 | 311 |
| 2008/12/12 | 279,000 | 279,000 | 260,000 | 265,100 | 1,198 |
| 2008/12/11 | 280,000 | 298,500 | 269,300 | 275,000 | 1,324 |
| 2008/12/10 | 244,900 | 288,700 | 241,000 | 282,000 | 1,250 |
| 2008/12/09 | 223,000 | 248,900 | 222,000 | 248,900 | 659 |
| 2008/12/08 | 229,200 | 229,400 | 215,300 | 219,000 | 878 |
| 2008/12/05 | 233,200 | 238,800 | 228,000 | 229,200 | 602 |
| 2008/12/04 | 250,000 | 250,200 | 227,100 | 232,000 | 757 |
| 2008/12/03 | 265,800 | 275,000 | 245,500 | 248,700 | 294 |
| 2008/12/02 | 263,200 | 278,000 | 260,000 | 265,500 | 179 |
| 2008/12/01 | 280,900 | 280,900 | 263,200 | 267,200 | 276 |
| 2008/11/28 | 255,300 | 286,000 | 255,300 | 276,900 | 455 |
| 2008/11/27 | 248,500 | 259,000 | 248,000 | 251,600 | 145 |
| 2008/11/26 | 248,000 | 257,900 | 245,000 | 252,500 | 323 |
| 2008/11/25 | 269,800 | 269,800 | 247,000 | 260,000 | 158 |
| 2008/11/21 | 230,000 | 259,900 | 226,000 | 259,900 | 571 |
| 2008/11/20 | 231,000 | 239,800 | 206,000 | 234,000 | 883 |
| 2008/11/19 | 247,200 | 250,000 | 235,000 | 236,500 | 232 |
| 2008/11/18 | 255,900 | 262,800 | 245,800 | 246,500 | 262 |
| 2008/11/17 | 255,000 | 275,900 | 254,100 | 275,900 | 249 |
| 2008/11/14 | 255,000 | 275,000 | 246,000 | 273,500 | 938 |
| 2008/11/13 | 245,000 | 250,000 | 235,000 | 235,000 | 318 |
| 2008/11/12 | 254,000 | 255,900 | 244,000 | 247,100 | 252 |
| 2008/11/11 | 256,000 | 256,000 | 245,100 | 250,000 | 192 |
| 2008/11/10 | 255,000 | 264,000 | 253,000 | 256,000 | 276 |
| 2008/11/07 | 246,500 | 260,200 | 245,000 | 258,100 | 251 |
| 2008/11/06 | 252,000 | 258,900 | 245,000 | 250,000 | 368 |
| 2008/11/05 | 294,000 | 296,900 | 261,100 | 268,000 | 683 |
| 2008/11/04 | 251,900 | 290,000 | 251,900 | 289,000 | 619 |
| 2008/10/31 | 252,000 | 261,000 | 244,000 | 259,900 | 629 |
| 2008/10/30 | 229,000 | 256,000 | 223,500 | 240,000 | 1,013 |
| 2008/10/29 | 229,000 | 236,800 | 216,000 | 216,000 | 650 |
| 2008/10/28 | 226,000 | 235,000 | 206,000 | 208,000 | 573 |
| 2008/10/27 | 265,000 | 276,000 | 245,000 | 252,000 | 544 |
| 2008/10/24 | 286,100 | 287,000 | 271,100 | 271,100 | 486 |
| 2008/10/23 | 261,000 | 287,900 | 261,000 | 282,000 | 373 |
| 2008/10/22 | 305,000 | 308,000 | 260,000 | 282,700 | 944 |
| 2008/10/21 | 315,000 | 334,000 | 293,000 | 310,000 | 804 |
| 2008/10/20 | 276,000 | 300,000 | 276,000 | 300,000 | 408 |
| 2008/10/17 | 283,100 | 299,000 | 264,000 | 280,000 | 522 |
| 2008/10/16 | 270,900 | 288,300 | 267,000 | 276,000 | 357 |
| 2008/10/15 | 270,100 | 298,900 | 270,000 | 298,900 | 751 |
| 2008/10/14 | 302,000 | 302,000 | 264,000 | 272,000 | 1,146 |
| 2008/10/10 | 263,000 | 263,100 | 263,000 | 263,000 | 1,536 |
| 2008/10/09 | 311,000 | 323,000 | 302,000 | 313,000 | 535 |
| 2008/10/08 | 335,000 | 344,000 | 306,000 | 311,000 | 368 |
| 2008/10/07 | 320,000 | 351,000 | 310,000 | 345,000 | 476 |
| 2008/10/06 | 340,000 | 341,000 | 316,000 | 335,000 | 484 |
| 2008/10/03 | 366,000 | 366,000 | 332,000 | 345,000 | 719 |
| 2008/10/02 | 382,000 | 382,000 | 368,000 | 370,000 | 505 |
| 2008/10/01 | 383,000 | 383,000 | 376,000 | 380,000 | 342 |
| 2008/09/30 | 373,000 | 382,000 | 366,000 | 376,000 | 459 |
| 2008/09/29 | 382,000 | 386,000 | 381,000 | 382,000 | 679 |
| 2008/09/26 | 382,000 | 391,000 | 381,000 | 386,000 | 607 |
| 2008/09/25 | 381,000 | 385,000 | 380,000 | 382,000 | 581 |
| 2008/09/24 | 383,000 | 385,000 | 379,000 | 385,000 | 482 |
| 2008/09/22 | 395,000 | 398,000 | 385,000 | 393,000 | 689 |
| 2008/09/19 | 385,000 | 403,000 | 385,000 | 397,000 | 377 |
| 2008/09/18 | 384,000 | 392,000 | 379,000 | 390,000 | 402 |
| 2008/09/17 | 395,000 | 418,000 | 390,000 | 410,000 | 422 |
| 2008/09/16 | 375,000 | 389,000 | 373,000 | 385,000 | 782 |
| 2008/09/12 | 400,000 | 427,000 | 390,000 | 423,000 | 914 |
| 2008/09/11 | 389,000 | 399,000 | 389,000 | 398,000 | 300 |
| 2008/09/10 | 364,000 | 391,000 | 363,000 | 390,000 | 326 |
| 2008/09/09 | 380,000 | 384,000 | 369,000 | 369,000 | 217 |
| 2008/09/08 | 363,000 | 380,000 | 361,000 | 380,000 | 231 |
| 2008/09/05 | 355,000 | 356,000 | 351,000 | 353,000 | 469 |
| 2008/09/04 | 360,000 | 369,000 | 355,000 | 365,000 | 278 |
| 2008/09/03 | 373,000 | 378,000 | 358,000 | 358,000 | 370 |
| 2008/09/02 | 389,000 | 389,000 | 367,000 | 368,000 | 351 |
| 2008/09/01 | 388,000 | 393,000 | 387,000 | 387,000 | 314 |
| 2008/08/29 | 371,000 | 400,000 | 371,000 | 400,000 | 754 |
| 2008/08/28 | 364,000 | 368,000 | 363,000 | 366,000 | 468 |
| 2008/08/27 | 374,000 | 378,000 | 361,000 | 361,000 | 181 |
| 2008/08/26 | 380,000 | 382,000 | 373,000 | 374,000 | 250 |
| 2008/08/25 | 380,000 | 396,000 | 379,000 | 387,000 | 416 |
| 2008/08/22 | 361,000 | 379,000 | 356,000 | 375,000 | 318 |
| 2008/08/21 | 368,000 | 369,000 | 362,000 | 363,000 | 178 |
| 2008/08/20 | 370,000 | 373,000 | 368,000 | 369,000 | 201 |
| 2008/08/19 | 376,000 | 379,000 | 370,000 | 372,000 | 271 |
| 2008/08/18 | 383,000 | 383,000 | 371,000 | 371,000 | 260 |
| 2008/08/15 | 379,000 | 379,000 | 375,000 | 378,000 | 238 |
| 2008/08/14 | 384,000 | 385,000 | 373,000 | 379,000 | 532 |
| 2008/08/13 | 384,000 | 391,000 | 382,000 | 385,000 | 461 |
| 2008/08/12 | 382,000 | 383,000 | 377,000 | 381,000 | 250 |
| 2008/08/11 | 385,000 | 387,000 | 381,000 | 383,000 | 65 |
| 2008/08/08 | 384,000 | 387,000 | 381,000 | 381,000 | 173 |
| 2008/08/07 | 384,000 | 385,000 | 383,000 | 384,000 | 217 |
| 2008/08/06 | 389,000 | 389,000 | 381,000 | 384,000 | 249 |
| 2008/08/05 | 396,000 | 396,000 | 380,000 | 384,000 | 227 |
| 2008/08/04 | 394,000 | 401,000 | 392,000 | 396,000 | 106 |
| 2008/08/01 | 400,000 | 400,000 | 385,000 | 394,000 | 196 |
| 2008/07/31 | 398,000 | 401,000 | 394,000 | 400,000 | 87 |
| 2008/07/30 | 391,000 | 399,000 | 391,000 | 393,000 | 95 |
| 2008/07/29 | 394,000 | 398,000 | 392,000 | 392,000 | 212 |
| 2008/07/28 | 401,000 | 405,000 | 398,000 | 400,000 | 62 |
| 2008/07/25 | 397,000 | 405,000 | 397,000 | 401,000 | 147 |
| 2008/07/24 | 409,000 | 410,000 | 399,000 | 402,000 | 219 |
| 2008/07/23 | 391,000 | 408,000 | 391,000 | 406,000 | 340 |
| 2008/07/22 | 405,000 | 405,000 | 388,000 | 390,000 | 345 |
| 2008/07/18 | 391,000 | 399,000 | 383,000 | 390,000 | 289 |
| 2008/07/17 | 395,000 | 410,000 | 390,000 | 394,000 | 354 |
| 2008/07/16 | 391,000 | 409,000 | 388,000 | 409,000 | 313 |
| 2008/07/15 | 398,000 | 400,000 | 392,000 | 398,000 | 475 |
| 2008/07/14 | 392,000 | 407,000 | 392,000 | 403,000 | 393 |
| 2008/07/11 | 400,000 | 402,000 | 395,000 | 400,000 | 123 |
| 2008/07/10 | 397,000 | 400,000 | 394,000 | 398,000 | 250 |
| 2008/07/09 | 403,000 | 403,000 | 395,000 | 401,000 | 198 |
| 2008/07/08 | 394,000 | 405,000 | 393,000 | 403,000 | 353 |
| 2008/07/07 | 391,000 | 394,000 | 387,000 | 394,000 | 193 |
| 2008/07/04 | 396,000 | 396,000 | 390,000 | 390,000 | 98 |
| 2008/07/03 | 382,000 | 402,000 | 382,000 | 396,000 | 348 |
| 2008/07/02 | 386,000 | 394,000 | 380,000 | 382,000 | 283 |
| 2008/07/01 | 397,000 | 398,000 | 385,000 | 396,000 | 267 |
| 2008/06/30 | 377,000 | 396,000 | 372,000 | 396,000 | 457 |
| 2008/06/27 | 371,000 | 377,000 | 370,000 | 377,000 | 393 |
| 2008/06/26 | 379,000 | 379,000 | 371,000 | 373,000 | 383 |
| 2008/06/25 | 380,000 | 385,000 | 373,000 | 375,000 | 311 |
| 2008/06/24 | 387,000 | 387,000 | 375,000 | 380,000 | 566 |
| 2008/06/23 | 376,000 | 387,000 | 366,000 | 387,000 | 823 |
| 2008/06/20 | 383,000 | 383,000 | 371,000 | 373,000 | 211 |
| 2008/06/19 | 386,000 | 386,000 | 378,000 | 378,000 | 198 |
| 2008/06/18 | 380,000 | 390,000 | 379,000 | 390,000 | 488 |
| 2008/06/17 | 376,000 | 382,000 | 374,000 | 377,000 | 401 |
| 2008/06/16 | 377,000 | 377,000 | 373,000 | 376,000 | 367 |
| 2008/06/13 | 375,000 | 379,000 | 369,000 | 370,000 | 434 |
| 2008/06/12 | 376,000 | 387,000 | 375,000 | 377,000 | 627 |
| 2008/06/11 | 385,000 | 385,000 | 378,000 | 378,000 | 474 |
| 2008/06/10 | 394,000 | 396,000 | 383,000 | 383,000 | 423 |
| 2008/06/09 | 391,000 | 395,000 | 386,000 | 389,000 | 389 |
| 2008/06/06 | 404,000 | 405,000 | 395,000 | 396,000 | 285 |
| 2008/06/05 | 405,000 | 406,000 | 396,000 | 399,000 | 586 |
| 2008/06/04 | 411,000 | 411,000 | 402,000 | 403,000 | 330 |
| 2008/06/03 | 412,000 | 413,000 | 407,000 | 409,000 | 297 |
| 2008/06/02 | 400,000 | 413,000 | 399,000 | 412,000 | 470 |
| 2008/05/30 | 396,000 | 398,000 | 395,000 | 398,000 | 229 |
| 2008/05/29 | 390,000 | 396,000 | 387,000 | 394,000 | 397 |
| 2008/05/28 | 389,000 | 392,000 | 386,000 | 387,000 | 311 |
| 2008/05/27 | 383,000 | 391,000 | 383,000 | 387,000 | 480 |
| 2008/05/26 | 386,000 | 386,000 | 380,000 | 381,000 | 363 |
| 2008/05/23 | 385,000 | 387,000 | 381,000 | 384,000 | 490 |
| 2008/05/22 | 389,000 | 389,000 | 382,000 | 382,000 | 979 |
| 2008/05/21 | 401,000 | 401,000 | 391,000 | 394,000 | 587 |
| 2008/05/20 | 404,000 | 404,000 | 400,000 | 402,000 | 236 |
| 2008/05/19 | 415,000 | 415,000 | 401,000 | 402,000 | 336 |
| 2008/05/16 | 417,000 | 418,000 | 410,000 | 412,000 | 229 |
| 2008/05/15 | 415,000 | 416,000 | 410,000 | 410,000 | 187 |
| 2008/05/14 | 413,000 | 416,000 | 404,000 | 416,000 | 193 |
| 2008/05/13 | 408,000 | 411,000 | 401,000 | 408,000 | 308 |
| 2008/05/12 | 409,000 | 419,000 | 403,000 | 403,000 | 458 |
| 2008/05/09 | 419,000 | 419,000 | 400,000 | 405,000 | 911 |
| 2008/05/08 | 407,000 | 421,000 | 402,000 | 409,000 | 798 |
| 2008/05/07 | 403,000 | 415,000 | 403,000 | 407,000 | 569 |
| 2008/05/02 | 393,000 | 396,000 | 391,000 | 395,000 | 309 |
| 2008/05/01 | 392,000 | 397,000 | 390,000 | 391,000 | 348 |
| 2008/04/30 | 403,000 | 405,000 | 385,000 | 391,000 | 656 |
| 2008/04/28 | 407,000 | 407,000 | 396,000 | 399,000 | 509 |
| 2008/04/25 | 407,000 | 411,000 | 394,000 | 405,000 | 397 |
| 2008/04/24 | 430,000 | 430,000 | 406,000 | 407,000 | 342 |
| 2008/04/23 | 440,000 | 445,000 | 434,000 | 436,000 | 409 |
| 2008/04/22 | 440,000 | 441,000 | 438,000 | 440,000 | 211 |
| 2008/04/21 | 441,000 | 446,000 | 436,000 | 441,000 | 303 |
| 2008/04/18 | 439,000 | 440,000 | 436,000 | 439,000 | 163 |
| 2008/04/17 | 442,000 | 443,000 | 435,000 | 441,000 | 283 |
| 2008/04/16 | 432,000 | 447,000 | 431,000 | 431,000 | 152 |
| 2008/04/15 | 422,000 | 455,000 | 419,000 | 437,000 | 438 |
| 2008/04/14 | 420,000 | 434,000 | 418,000 | 418,000 | 254 |
| 2008/04/11 | 420,000 | 433,000 | 415,000 | 428,000 | 250 |
| 2008/04/10 | 423,000 | 425,000 | 412,000 | 414,000 | 429 |
| 2008/04/09 | 450,000 | 450,000 | 422,000 | 428,000 | 341 |
| 2008/04/08 | 468,000 | 469,000 | 438,000 | 449,000 | 374 |
| 2008/04/07 | 457,000 | 466,000 | 454,000 | 458,000 | 569 |
| 2008/04/04 | 448,000 | 465,000 | 444,000 | 454,000 | 455 |
| 2008/04/03 | 446,000 | 458,000 | 443,000 | 449,000 | 706 |
| 2008/04/02 | 447,000 | 448,000 | 441,000 | 445,000 | 448 |
| 2008/04/01 | 423,000 | 429,000 | 416,000 | 429,000 | 119 |
| 2008/03/31 | 419,000 | 430,000 | 412,000 | 430,000 | 467 |
| 2008/03/28 | 433,000 | 434,000 | 419,000 | 419,000 | 340 |
| 2008/03/27 | 439,000 | 439,000 | 426,000 | 437,000 | 203 |
| 2008/03/26 | 447,000 | 448,000 | 432,000 | 436,000 | 329 |
| 2008/03/25 | 441,000 | 450,000 | 441,000 | 447,000 | 207 |
| 2008/03/24 | 446,000 | 448,000 | 441,000 | 441,000 | 470 |
| 2008/03/21 | 411,000 | 456,000 | 405,000 | 456,000 | 887 |
| 2008/03/19 | 380,000 | 410,000 | 380,000 | 410,000 | 1,297 |
| 2008/03/18 | 365,000 | 367,000 | 356,000 | 360,000 | 1,152 |
| 2008/03/17 | 371,000 | 375,000 | 351,000 | 360,000 | 1,013 |
| 2008/03/14 | 390,000 | 390,000 | 376,000 | 381,000 | 560 |
| 2008/03/13 | 396,000 | 400,000 | 386,000 | 395,000 | 533 |
| 2008/03/12 | 402,000 | 410,000 | 393,000 | 395,000 | 644 |
| 2008/03/11 | 394,000 | 401,000 | 394,000 | 397,000 | 673 |
| 2008/03/10 | 405,000 | 414,000 | 399,000 | 406,000 | 867 |
| 2008/03/07 | 414,000 | 418,000 | 406,000 | 410,000 | 484 |
| 2008/03/06 | 444,000 | 460,000 | 414,000 | 419,000 | 597 |
| 2008/03/05 | 431,000 | 457,000 | 430,000 | 439,000 | 578 |
| 2008/03/04 | 465,000 | 472,000 | 432,000 | 436,000 | 528 |
| 2008/03/03 | 474,000 | 475,000 | 461,000 | 463,000 | 293 |
| 2008/02/29 | 478,000 | 484,000 | 476,000 | 476,000 | 439 |
| 2008/02/28 | 480,000 | 480,000 | 473,000 | 476,000 | 74 |
| 2008/02/27 | 485,000 | 485,000 | 473,000 | 479,000 | 477 |
| 2008/02/26 | 480,000 | 485,000 | 479,000 | 480,000 | 308 |
| 2008/02/25 | 476,000 | 484,000 | 475,000 | 481,000 | 289 |
| 2008/02/22 | 481,000 | 481,000 | 472,000 | 472,000 | 164 |
| 2008/02/21 | 483,000 | 483,000 | 475,000 | 476,000 | 214 |
| 2008/02/20 | 482,000 | 487,000 | 471,000 | 478,000 | 307 |
| 2008/02/19 | 480,000 | 488,000 | 477,000 | 481,000 | 389 |
| 2008/02/18 | 481,000 | 485,000 | 475,000 | 475,000 | 235 |
| 2008/02/15 | 478,000 | 495,000 | 478,000 | 481,000 | 262 |
| 2008/02/14 | 479,000 | 490,000 | 479,000 | 485,000 | 249 |
| 2008/02/13 | 483,000 | 487,000 | 466,000 | 476,000 | 272 |
| 2008/02/12 | 481,000 | 490,000 | 472,000 | 478,000 | 484 |
| 2008/02/08 | 508,000 | 508,000 | 491,000 | 500,000 | 258 |
| 2008/02/07 | 483,000 | 494,000 | 476,000 | 486,000 | 293 |
| 2008/02/06 | 494,000 | 499,000 | 485,000 | 485,000 | 165 |
| 2008/02/05 | 503,000 | 503,000 | 492,000 | 501,000 | 268 |
| 2008/02/04 | 501,000 | 509,000 | 498,000 | 498,000 | 599 |
| 2008/02/01 | 512,000 | 512,000 | 497,000 | 500,000 | 141 |
| 2008/01/31 | 502,000 | 502,000 | 484,000 | 502,000 | 130 |
| 2008/01/30 | 511,000 | 512,000 | 490,000 | 497,000 | 120 |
| 2008/01/29 | 476,000 | 510,000 | 475,000 | 510,000 | 218 |
| 2008/01/28 | 500,000 | 507,000 | 466,000 | 470,000 | 361 |
| 2008/01/25 | 520,000 | 520,000 | 488,000 | 503,000 | 688 |
| 2008/01/24 | 500,000 | 520,000 | 492,000 | 505,000 | 736 |
| 2008/01/23 | 487,000 | 500,000 | 486,000 | 499,000 | 576 |
| 2008/01/22 | 480,000 | 499,000 | 475,000 | 486,000 | 501 |
| 2008/01/21 | 501,000 | 505,000 | 495,000 | 503,000 | 346 |
| 2008/01/18 | 499,000 | 525,000 | 495,000 | 506,000 | 880 |
| 2008/01/17 | 467,000 | 505,000 | 465,000 | 498,000 | 743 |
| 2008/01/16 | 418,000 | 464,000 | 406,000 | 463,000 | 1,173 |
| 2008/01/15 | 483,000 | 483,000 | 448,000 | 448,000 | 695 |
| 2008/01/11 | 486,000 | 486,000 | 470,000 | 483,000 | 405 |
| 2008/01/10 | 502,000 | 503,000 | 487,000 | 495,000 | 368 |
| 2008/01/09 | 514,000 | 514,000 | 499,000 | 509,000 | 371 |
| 2008/01/08 | 495,000 | 515,000 | 495,000 | 515,000 | 396 |
| 2008/01/07 | 500,000 | 515,000 | 479,000 | 509,000 | 452 |
| 2008/01/04 | 520,000 | 520,000 | 498,000 | 500,000 | 362 |