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 |
|---|---|---|---|---|---|
| 2010/12/30 | 544,000 | 554,000 | 541,000 | 546,000 | 283 |
| 2010/12/29 | 543,000 | 544,000 | 538,000 | 543,000 | 347 |
| 2010/12/28 | 545,000 | 556,000 | 536,000 | 536,000 | 538 |
| 2010/12/27 | 546,000 | 549,000 | 542,000 | 542,000 | 271 |
| 2010/12/24 | 536,000 | 547,000 | 536,000 | 546,000 | 408 |
| 2010/12/22 | 530,000 | 539,000 | 528,000 | 535,000 | 647 |
| 2010/12/21 | 512,000 | 528,000 | 512,000 | 526,000 | 396 |
| 2010/12/20 | 521,000 | 525,000 | 504,000 | 515,000 | 810 |
| 2010/12/17 | 541,000 | 544,000 | 524,000 | 524,000 | 696 |
| 2010/12/16 | 561,000 | 568,000 | 535,000 | 540,000 | 996 |
| 2010/12/15 | 555,000 | 567,000 | 542,000 | 567,000 | 724 |
| 2010/12/14 | 545,000 | 550,000 | 540,000 | 550,000 | 477 |
| 2010/12/13 | 535,000 | 545,000 | 533,000 | 539,000 | 392 |
| 2010/12/10 | 530,000 | 534,000 | 525,000 | 525,000 | 371 |
| 2010/12/09 | 526,000 | 531,000 | 520,000 | 523,000 | 549 |
| 2010/12/08 | 520,000 | 525,000 | 516,000 | 523,000 | 449 |
| 2010/12/07 | 531,000 | 531,000 | 519,000 | 520,000 | 246 |
| 2010/12/06 | 533,000 | 536,000 | 525,000 | 536,000 | 274 |
| 2010/12/03 | 530,000 | 535,000 | 527,000 | 530,000 | 422 |
| 2010/12/02 | 522,000 | 535,000 | 519,000 | 535,000 | 912 |
| 2010/12/01 | 503,000 | 523,000 | 503,000 | 518,000 | 975 |
| 2010/11/30 | 500,000 | 506,000 | 496,500 | 498,000 | 452 |
| 2010/11/29 | 495,500 | 511,000 | 495,500 | 503,000 | 654 |
| 2010/11/26 | 494,500 | 498,000 | 490,500 | 492,500 | 648 |
| 2010/11/25 | 489,000 | 494,000 | 489,000 | 491,000 | 156 |
| 2010/11/24 | 484,500 | 493,000 | 483,500 | 488,500 | 419 |
| 2010/11/22 | 485,000 | 486,000 | 480,000 | 486,000 | 396 |
| 2010/11/19 | 490,500 | 492,000 | 478,500 | 480,000 | 780 |
| 2010/11/18 | 484,500 | 494,000 | 482,500 | 494,000 | 771 |
| 2010/11/17 | 488,000 | 490,500 | 474,500 | 480,000 | 604 |
| 2010/11/16 | 483,000 | 489,500 | 472,000 | 489,500 | 396 |
| 2010/11/15 | 473,000 | 483,000 | 470,000 | 479,000 | 346 |
| 2010/11/12 | 478,000 | 480,000 | 468,500 | 473,000 | 277 |
| 2010/11/11 | 480,000 | 482,000 | 474,000 | 479,000 | 251 |
| 2010/11/10 | 485,000 | 485,000 | 476,500 | 482,000 | 427 |
| 2010/11/09 | 475,500 | 487,000 | 474,500 | 485,000 | 747 |
| 2010/11/08 | 470,000 | 476,000 | 469,500 | 475,500 | 689 |
| 2010/11/05 | 448,500 | 465,000 | 448,500 | 464,500 | 421 |
| 2010/11/04 | 459,500 | 459,500 | 446,000 | 448,500 | 651 |
| 2010/11/02 | 469,000 | 469,000 | 451,500 | 452,500 | 540 |
| 2010/11/01 | 457,500 | 470,500 | 457,500 | 468,500 | 408 |
| 2010/10/29 | 450,000 | 457,000 | 447,500 | 457,000 | 214 |
| 2010/10/28 | 459,000 | 459,000 | 447,000 | 447,500 | 342 |
| 2010/10/27 | 445,500 | 458,000 | 445,000 | 457,000 | 648 |
| 2010/10/26 | 465,000 | 469,000 | 465,000 | 466,500 | 350 |
| 2010/10/25 | 473,000 | 476,500 | 469,000 | 469,000 | 298 |
| 2010/10/22 | 479,500 | 481,500 | 474,000 | 474,000 | 170 |
| 2010/10/21 | 480,000 | 481,000 | 477,000 | 479,500 | 116 |
| 2010/10/20 | 479,000 | 479,500 | 473,000 | 479,500 | 186 |
| 2010/10/19 | 480,000 | 482,500 | 476,500 | 479,000 | 240 |
| 2010/10/18 | 480,000 | 483,500 | 476,000 | 480,000 | 243 |
| 2010/10/15 | 485,500 | 485,500 | 477,500 | 480,000 | 234 |
| 2010/10/14 | 478,000 | 486,000 | 478,000 | 486,000 | 354 |
| 2010/10/13 | 473,000 | 480,000 | 472,000 | 476,500 | 283 |
| 2010/10/12 | 474,000 | 476,000 | 470,500 | 472,000 | 240 |
| 2010/10/08 | 477,000 | 477,000 | 472,000 | 472,000 | 389 |
| 2010/10/07 | 479,500 | 480,500 | 474,000 | 474,000 | 417 |
| 2010/10/06 | 499,500 | 499,500 | 462,500 | 480,000 | 1,178 |
| 2010/10/05 | 471,000 | 490,000 | 460,000 | 489,000 | 565 |
| 2010/10/04 | 474,000 | 482,000 | 474,000 | 474,500 | 261 |
| 2010/10/01 | 468,000 | 475,000 | 468,000 | 473,500 | 203 |
| 2010/09/30 | 468,500 | 472,000 | 467,000 | 468,000 | 262 |
| 2010/09/29 | 470,000 | 472,000 | 467,000 | 472,000 | 296 |
| 2010/09/28 | 452,000 | 468,000 | 452,000 | 467,000 | 374 |
| 2010/09/27 | 455,000 | 460,000 | 450,500 | 455,500 | 181 |
| 2010/09/24 | 449,000 | 452,000 | 446,500 | 452,000 | 135 |
| 2010/09/22 | 448,500 | 450,000 | 447,000 | 449,000 | 130 |
| 2010/09/21 | 448,000 | 453,000 | 445,000 | 445,000 | 267 |
| 2010/09/17 | 445,000 | 448,000 | 441,000 | 441,000 | 140 |
| 2010/09/16 | 443,500 | 444,500 | 440,000 | 440,000 | 112 |
| 2010/09/15 | 442,500 | 443,500 | 439,000 | 443,500 | 180 |
| 2010/09/14 | 440,500 | 444,000 | 438,000 | 443,000 | 132 |
| 2010/09/13 | 440,000 | 445,000 | 437,500 | 440,500 | 160 |
| 2010/09/10 | 430,000 | 443,000 | 430,000 | 440,000 | 157 |
| 2010/09/09 | 436,000 | 445,000 | 431,000 | 434,500 | 132 |
| 2010/09/08 | 442,000 | 444,000 | 437,000 | 437,000 | 223 |
| 2010/09/07 | 447,000 | 447,000 | 441,000 | 442,000 | 126 |
| 2010/09/06 | 445,000 | 453,000 | 443,000 | 443,500 | 165 |
| 2010/09/03 | 454,000 | 461,000 | 442,500 | 442,500 | 216 |
| 2010/09/02 | 457,500 | 463,000 | 456,000 | 461,000 | 267 |
| 2010/09/01 | 454,000 | 457,500 | 448,000 | 457,500 | 138 |
| 2010/08/31 | 448,000 | 453,500 | 443,500 | 450,500 | 239 |
| 2010/08/30 | 446,000 | 454,000 | 444,500 | 448,000 | 165 |
| 2010/08/27 | 426,500 | 447,000 | 426,500 | 446,500 | 305 |
| 2010/08/26 | 432,000 | 438,000 | 431,000 | 431,000 | 128 |
| 2010/08/25 | 436,000 | 441,000 | 435,500 | 436,000 | 217 |
| 2010/08/24 | 432,000 | 441,500 | 430,000 | 439,500 | 231 |
| 2010/08/23 | 430,000 | 433,500 | 427,500 | 432,000 | 71 |
| 2010/08/20 | 432,500 | 432,500 | 429,000 | 430,000 | 117 |
| 2010/08/19 | 423,000 | 433,000 | 423,000 | 433,000 | 96 |
| 2010/08/18 | 421,500 | 421,500 | 417,000 | 421,000 | 95 |
| 2010/08/17 | 413,500 | 417,000 | 413,000 | 416,000 | 67 |
| 2010/08/16 | 413,000 | 415,500 | 411,000 | 415,000 | 73 |
| 2010/08/13 | 420,500 | 426,000 | 411,000 | 412,000 | 419 |
| 2010/08/12 | 415,000 | 423,000 | 412,500 | 420,500 | 128 |
| 2010/08/11 | 430,000 | 432,000 | 420,000 | 420,500 | 172 |
| 2010/08/10 | 434,500 | 439,000 | 430,000 | 430,000 | 108 |
| 2010/08/09 | 434,000 | 437,500 | 433,000 | 434,500 | 110 |
| 2010/08/06 | 437,500 | 442,000 | 433,000 | 438,000 | 167 |
| 2010/08/05 | 444,000 | 446,500 | 431,500 | 442,000 | 208 |
| 2010/08/04 | 445,000 | 449,000 | 438,500 | 438,500 | 249 |
| 2010/08/03 | 462,000 | 466,500 | 444,500 | 452,000 | 501 |
| 2010/08/02 | 456,500 | 469,000 | 456,000 | 469,000 | 715 |
| 2010/07/30 | 448,500 | 462,000 | 440,000 | 459,000 | 441 |
| 2010/07/29 | 441,000 | 458,000 | 435,500 | 458,000 | 360 |
| 2010/07/28 | 452,000 | 452,000 | 445,000 | 446,000 | 215 |
| 2010/07/27 | 439,500 | 455,000 | 439,000 | 454,000 | 500 |
| 2010/07/26 | 433,000 | 445,000 | 426,000 | 439,500 | 406 |
| 2010/07/23 | 428,000 | 438,000 | 421,000 | 430,500 | 431 |
| 2010/07/22 | 432,000 | 432,000 | 422,000 | 424,500 | 84 |
| 2010/07/21 | 430,500 | 438,000 | 430,000 | 432,000 | 326 |
| 2010/07/20 | 425,500 | 440,000 | 423,500 | 430,500 | 455 |
| 2010/07/16 | 428,000 | 429,500 | 421,500 | 425,000 | 376 |
| 2010/07/15 | 419,500 | 428,000 | 418,000 | 421,000 | 351 |
| 2010/07/14 | 418,000 | 420,500 | 414,500 | 416,500 | 188 |
| 2010/07/13 | 409,000 | 420,000 | 408,000 | 416,500 | 592 |
| 2010/07/12 | 393,500 | 407,500 | 393,500 | 404,000 | 257 |
| 2010/07/09 | 392,000 | 399,000 | 391,500 | 394,500 | 286 |
| 2010/07/08 | 393,000 | 393,500 | 388,500 | 389,500 | 164 |
| 2010/07/07 | 387,500 | 390,000 | 386,000 | 389,500 | 177 |
| 2010/07/06 | 388,500 | 388,500 | 384,500 | 388,000 | 441 |
| 2010/07/05 | 391,500 | 391,500 | 386,500 | 388,000 | 403 |
| 2010/07/02 | 393,500 | 393,500 | 390,500 | 391,000 | 212 |
| 2010/07/01 | 389,000 | 396,000 | 389,000 | 393,000 | 296 |
| 2010/06/30 | 395,000 | 395,500 | 388,500 | 391,000 | 465 |
| 2010/06/29 | 400,000 | 400,500 | 397,000 | 399,000 | 356 |
| 2010/06/28 | 400,500 | 404,500 | 398,500 | 403,000 | 213 |
| 2010/06/25 | 399,500 | 401,500 | 398,500 | 400,500 | 220 |
| 2010/06/24 | 403,000 | 403,000 | 398,500 | 401,500 | 324 |
| 2010/06/23 | 398,000 | 404,000 | 398,000 | 403,000 | 224 |
| 2010/06/22 | 401,000 | 405,000 | 400,000 | 405,000 | 323 |
| 2010/06/21 | 406,000 | 407,000 | 401,000 | 401,000 | 273 |
| 2010/06/18 | 417,500 | 417,500 | 406,500 | 406,500 | 186 |
| 2010/06/17 | 422,500 | 423,000 | 412,500 | 417,500 | 170 |
| 2010/06/16 | 410,000 | 429,000 | 406,000 | 427,000 | 452 |
| 2010/06/15 | 411,000 | 412,500 | 404,500 | 404,500 | 137 |
| 2010/06/14 | 411,000 | 418,000 | 410,000 | 414,000 | 104 |
| 2010/06/11 | 400,000 | 410,000 | 400,000 | 410,000 | 198 |
| 2010/06/10 | 393,500 | 397,000 | 390,000 | 396,500 | 149 |
| 2010/06/09 | 407,000 | 407,000 | 387,000 | 388,000 | 425 |
| 2010/06/08 | 405,000 | 409,000 | 403,500 | 406,500 | 252 |
| 2010/06/07 | 422,500 | 422,500 | 404,000 | 405,000 | 505 |
| 2010/06/04 | 423,000 | 428,000 | 422,000 | 423,500 | 156 |
| 2010/06/03 | 430,000 | 430,000 | 422,500 | 422,500 | 141 |
| 2010/06/02 | 426,000 | 430,000 | 421,500 | 430,000 | 134 |
| 2010/06/01 | 429,500 | 429,500 | 425,500 | 427,000 | 333 |
| 2010/05/31 | 423,000 | 430,500 | 418,000 | 430,000 | 64 |
| 2010/05/28 | 420,000 | 429,000 | 420,000 | 423,000 | 171 |
| 2010/05/27 | 413,500 | 420,000 | 409,500 | 417,000 | 207 |
| 2010/05/26 | 408,500 | 422,000 | 408,500 | 420,500 | 165 |
| 2010/05/25 | 418,000 | 419,000 | 408,500 | 408,500 | 264 |
| 2010/05/24 | 420,500 | 422,500 | 410,000 | 411,000 | 259 |
| 2010/05/21 | 420,000 | 423,000 | 416,500 | 421,000 | 156 |
| 2010/05/20 | 427,000 | 427,500 | 424,000 | 426,000 | 127 |
| 2010/05/19 | 431,000 | 431,000 | 418,500 | 422,000 | 361 |
| 2010/05/18 | 440,000 | 440,000 | 427,000 | 433,000 | 536 |
| 2010/05/17 | 442,000 | 447,500 | 437,000 | 447,000 | 326 |
| 2010/05/14 | 432,000 | 444,500 | 431,000 | 444,500 | 192 |
| 2010/05/13 | 432,000 | 432,000 | 426,000 | 431,000 | 308 |
| 2010/05/12 | 437,000 | 437,000 | 423,000 | 425,000 | 386 |
| 2010/05/11 | 436,000 | 438,000 | 430,000 | 438,000 | 382 |
| 2010/05/10 | 427,500 | 441,000 | 427,500 | 429,000 | 352 |
| 2010/05/07 | 421,500 | 429,500 | 421,000 | 424,000 | 440 |
| 2010/05/06 | 431,500 | 446,000 | 431,500 | 435,500 | 568 |
| 2010/04/30 | 446,000 | 457,000 | 444,000 | 444,000 | 433 |
| 2010/04/28 | 443,500 | 447,000 | 440,500 | 443,500 | 484 |
| 2010/04/27 | 450,000 | 451,500 | 442,000 | 447,500 | 455 |
| 2010/04/26 | 460,000 | 468,000 | 456,500 | 462,000 | 664 |
| 2010/04/23 | 470,000 | 470,000 | 457,000 | 462,000 | 823 |
| 2010/04/22 | 465,500 | 475,000 | 465,500 | 474,000 | 539 |
| 2010/04/21 | 473,500 | 474,500 | 467,000 | 470,000 | 323 |
| 2010/04/20 | 476,000 | 480,500 | 472,000 | 473,500 | 388 |
| 2010/04/19 | 480,000 | 483,000 | 475,000 | 477,000 | 374 |
| 2010/04/16 | 490,000 | 490,000 | 478,500 | 480,000 | 419 |
| 2010/04/15 | 478,500 | 494,500 | 475,000 | 494,500 | 714 |
| 2010/04/14 | 463,000 | 468,500 | 462,000 | 468,000 | 231 |
| 2010/04/13 | 461,000 | 470,000 | 460,500 | 463,000 | 505 |
| 2010/04/12 | 453,000 | 464,000 | 444,000 | 461,000 | 466 |
| 2010/04/09 | 444,000 | 447,500 | 443,000 | 446,000 | 409 |
| 2010/04/08 | 437,500 | 443,500 | 436,000 | 441,500 | 414 |
| 2010/04/07 | 435,500 | 441,500 | 434,000 | 436,500 | 438 |
| 2010/04/06 | 434,000 | 439,500 | 433,500 | 439,500 | 514 |
| 2010/04/05 | 435,000 | 435,500 | 428,000 | 434,000 | 546 |
| 2010/04/02 | 422,500 | 433,000 | 421,500 | 428,500 | 477 |
| 2010/04/01 | 424,000 | 424,000 | 417,000 | 422,500 | 416 |
| 2010/03/31 | 424,000 | 425,000 | 418,500 | 423,000 | 267 |
| 2010/03/30 | 414,000 | 425,000 | 412,000 | 425,000 | 359 |
| 2010/03/29 | 412,500 | 412,500 | 409,000 | 410,500 | 348 |
| 2010/03/26 | 406,500 | 412,500 | 406,500 | 410,000 | 164 |
| 2010/03/25 | 405,000 | 408,500 | 403,500 | 408,000 | 179 |
| 2010/03/24 | 410,500 | 412,000 | 401,500 | 401,500 | 487 |
| 2010/03/23 | 417,000 | 417,000 | 407,500 | 410,500 | 143 |
| 2010/03/19 | 410,500 | 412,500 | 409,000 | 412,500 | 141 |
| 2010/03/18 | 412,500 | 413,500 | 410,500 | 412,500 | 283 |
| 2010/03/17 | 407,000 | 412,500 | 407,000 | 411,000 | 385 |
| 2010/03/16 | 407,000 | 415,000 | 402,500 | 405,500 | 512 |
| 2010/03/15 | 401,000 | 406,000 | 399,500 | 405,000 | 534 |
| 2010/03/12 | 399,500 | 401,000 | 398,000 | 400,000 | 520 |
| 2010/03/11 | 402,000 | 402,500 | 397,500 | 401,000 | 167 |
| 2010/03/10 | 400,000 | 403,500 | 399,500 | 402,000 | 170 |
| 2010/03/09 | 398,500 | 402,000 | 398,000 | 399,500 | 187 |
| 2010/03/08 | 403,000 | 403,500 | 396,000 | 398,000 | 464 |
| 2010/03/05 | 398,000 | 405,000 | 396,000 | 403,000 | 270 |
| 2010/03/04 | 407,500 | 408,500 | 397,500 | 397,500 | 172 |
| 2010/03/03 | 410,500 | 412,500 | 402,500 | 409,000 | 232 |
| 2010/03/02 | 410,500 | 417,500 | 406,500 | 412,500 | 336 |
| 2010/03/01 | 405,500 | 418,500 | 404,000 | 417,500 | 261 |
| 2010/02/26 | 394,000 | 406,000 | 393,500 | 406,000 | 443 |
| 2010/02/25 | 393,500 | 398,000 | 393,500 | 398,000 | 114 |
| 2010/02/24 | 397,000 | 400,000 | 392,000 | 392,000 | 94 |
| 2010/02/23 | 398,000 | 401,000 | 394,500 | 400,000 | 85 |
| 2010/02/22 | 392,000 | 400,000 | 392,000 | 398,000 | 108 |
| 2010/02/19 | 392,500 | 392,500 | 389,000 | 391,500 | 128 |
| 2010/02/18 | 391,500 | 392,000 | 388,000 | 388,500 | 128 |
| 2010/02/17 | 385,000 | 393,500 | 384,000 | 391,000 | 149 |
| 2010/02/16 | 388,000 | 390,000 | 385,500 | 385,500 | 114 |
| 2010/02/15 | 391,500 | 393,500 | 385,500 | 386,000 | 130 |
| 2010/02/12 | 393,000 | 396,500 | 391,000 | 393,000 | 98 |
| 2010/02/10 | 385,000 | 392,000 | 385,000 | 392,000 | 140 |
| 2010/02/09 | 386,500 | 390,500 | 385,000 | 385,000 | 303 |
| 2010/02/08 | 392,500 | 397,000 | 388,500 | 388,500 | 453 |
| 2010/02/05 | 393,500 | 399,000 | 393,500 | 394,500 | 302 |
| 2010/02/04 | 394,000 | 398,000 | 393,000 | 393,500 | 211 |
| 2010/02/03 | 398,000 | 401,000 | 394,500 | 394,500 | 188 |
| 2010/02/02 | 391,500 | 400,000 | 391,500 | 398,000 | 209 |
| 2010/02/01 | 394,500 | 398,000 | 389,500 | 394,500 | 320 |
| 2010/01/29 | 395,000 | 397,500 | 388,500 | 393,000 | 546 |
| 2010/01/28 | 400,500 | 405,000 | 394,500 | 394,500 | 351 |
| 2010/01/27 | 406,000 | 411,500 | 400,000 | 400,000 | 298 |
| 2010/01/26 | 420,000 | 422,500 | 412,000 | 412,000 | 378 |
| 2010/01/25 | 417,000 | 421,000 | 412,000 | 417,000 | 243 |
| 2010/01/22 | 409,000 | 420,000 | 409,000 | 417,000 | 413 |
| 2010/01/21 | 423,000 | 423,000 | 414,000 | 416,000 | 240 |
| 2010/01/20 | 419,000 | 424,000 | 415,000 | 424,000 | 268 |
| 2010/01/19 | 413,500 | 418,500 | 413,000 | 418,000 | 117 |
| 2010/01/18 | 410,000 | 417,000 | 409,000 | 417,000 | 125 |
| 2010/01/15 | 407,500 | 415,000 | 406,000 | 415,000 | 310 |
| 2010/01/14 | 407,000 | 408,000 | 399,000 | 408,000 | 241 |
| 2010/01/13 | 395,000 | 408,500 | 394,500 | 394,500 | 507 |
| 2010/01/12 | 398,000 | 402,000 | 395,500 | 395,500 | 220 |
| 2010/01/08 | 401,000 | 405,000 | 392,000 | 394,000 | 748 |
| 2010/01/07 | 414,000 | 414,000 | 402,000 | 404,000 | 400 |
| 2010/01/06 | 409,000 | 417,500 | 409,000 | 417,500 | 293 |
| 2010/01/05 | 415,000 | 416,000 | 410,000 | 415,000 | 306 |
| 2010/01/04 | 413,000 | 418,000 | 412,000 | 415,000 | 202 |