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 |
|---|---|---|---|---|---|
| 2011/12/30 | 344,500 | 348,500 | 343,000 | 345,500 | 91 |
| 2011/12/29 | 345,500 | 353,500 | 342,000 | 344,500 | 271 |
| 2011/12/28 | 351,000 | 354,500 | 348,000 | 351,500 | 200 |
| 2011/12/27 | 346,500 | 354,500 | 346,500 | 351,000 | 300 |
| 2011/12/26 | 344,000 | 351,500 | 344,000 | 347,500 | 256 |
| 2011/12/22 | 346,000 | 349,500 | 343,500 | 344,000 | 202 |
| 2011/12/21 | 341,000 | 346,000 | 340,500 | 346,000 | 144 |
| 2011/12/20 | 340,500 | 342,000 | 337,000 | 339,500 | 169 |
| 2011/12/19 | 335,000 | 340,500 | 335,000 | 340,500 | 182 |
| 2011/12/16 | 339,000 | 339,500 | 334,000 | 334,000 | 265 |
| 2011/12/15 | 348,000 | 348,000 | 335,500 | 335,500 | 367 |
| 2011/12/14 | 347,500 | 352,500 | 347,500 | 350,000 | 189 |
| 2011/12/13 | 348,500 | 350,500 | 347,000 | 348,000 | 163 |
| 2011/12/12 | 355,500 | 355,500 | 348,500 | 348,500 | 116 |
| 2011/12/09 | 359,500 | 359,500 | 350,500 | 351,000 | 259 |
| 2011/12/08 | 360,000 | 360,000 | 355,000 | 359,500 | 227 |
| 2011/12/07 | 367,500 | 368,000 | 358,000 | 360,000 | 442 |
| 2011/12/06 | 373,500 | 375,000 | 361,000 | 368,500 | 134 |
| 2011/12/05 | 365,000 | 370,000 | 363,500 | 369,500 | 147 |
| 2011/12/02 | 351,000 | 367,000 | 346,000 | 366,000 | 202 |
| 2011/12/01 | 347,000 | 353,500 | 343,000 | 351,000 | 262 |
| 2011/11/30 | 340,500 | 345,500 | 340,000 | 344,500 | 358 |
| 2011/11/29 | 339,000 | 340,000 | 336,500 | 339,000 | 502 |
| 2011/11/28 | 344,500 | 345,000 | 333,000 | 333,000 | 307 |
| 2011/11/25 | 341,000 | 345,000 | 341,000 | 344,500 | 365 |
| 2011/11/24 | 353,000 | 353,000 | 340,000 | 342,500 | 315 |
| 2011/11/22 | 351,000 | 355,500 | 350,000 | 353,000 | 220 |
| 2011/11/21 | 357,000 | 357,500 | 350,500 | 351,000 | 148 |
| 2011/11/18 | 357,000 | 357,500 | 355,000 | 356,500 | 143 |
| 2011/11/17 | 357,000 | 358,000 | 356,500 | 357,000 | 130 |
| 2011/11/16 | 363,000 | 363,000 | 357,000 | 357,000 | 153 |
| 2011/11/15 | 359,500 | 364,000 | 358,000 | 364,000 | 113 |
| 2011/11/14 | 360,500 | 362,500 | 359,500 | 359,500 | 126 |
| 2011/11/11 | 360,000 | 362,000 | 358,000 | 359,500 | 123 |
| 2011/11/10 | 369,500 | 370,000 | 358,000 | 358,000 | 324 |
| 2011/11/09 | 373,500 | 377,000 | 371,000 | 373,500 | 246 |
| 2011/11/08 | 384,500 | 385,500 | 373,000 | 373,000 | 383 |
| 2011/11/07 | 390,000 | 390,000 | 385,000 | 385,000 | 285 |
| 2011/11/04 | 401,000 | 401,000 | 385,000 | 392,500 | 232 |
| 2011/11/02 | 402,500 | 403,000 | 399,000 | 403,000 | 167 |
| 2011/11/01 | 400,000 | 404,000 | 399,000 | 404,000 | 127 |
| 2011/10/31 | 404,500 | 406,000 | 401,000 | 403,000 | 152 |
| 2011/10/28 | 385,000 | 409,500 | 385,000 | 409,500 | 334 |
| 2011/10/27 | 382,500 | 388,000 | 381,500 | 384,000 | 406 |
| 2011/10/26 | 396,500 | 397,500 | 390,500 | 396,500 | 312 |
| 2011/10/25 | 396,500 | 400,500 | 396,500 | 396,500 | 271 |
| 2011/10/24 | 399,500 | 400,500 | 399,000 | 400,000 | 134 |
| 2011/10/21 | 398,000 | 402,000 | 395,500 | 399,500 | 194 |
| 2011/10/20 | 400,000 | 402,500 | 399,000 | 401,500 | 267 |
| 2011/10/19 | 405,000 | 405,500 | 399,000 | 399,000 | 342 |
| 2011/10/18 | 403,000 | 406,000 | 400,500 | 405,500 | 385 |
| 2011/10/17 | 410,000 | 410,000 | 400,500 | 404,000 | 205 |
| 2011/10/14 | 404,500 | 409,000 | 403,500 | 406,000 | 235 |
| 2011/10/13 | 397,500 | 412,000 | 395,500 | 409,000 | 220 |
| 2011/10/12 | 394,500 | 400,000 | 394,500 | 397,000 | 115 |
| 2011/10/11 | 386,000 | 396,000 | 386,000 | 394,500 | 245 |
| 2011/10/07 | 391,500 | 392,000 | 384,500 | 384,500 | 291 |
| 2011/10/06 | 395,500 | 402,000 | 387,500 | 392,000 | 334 |
| 2011/10/05 | 408,000 | 410,000 | 395,500 | 397,500 | 530 |
| 2011/10/04 | 421,500 | 421,500 | 413,000 | 415,000 | 283 |
| 2011/10/03 | 418,500 | 427,000 | 409,000 | 427,000 | 333 |
| 2011/09/30 | 414,000 | 425,000 | 414,000 | 418,500 | 260 |
| 2011/09/29 | 410,000 | 418,500 | 410,000 | 414,000 | 476 |
| 2011/09/28 | 404,500 | 416,000 | 404,500 | 414,000 | 233 |
| 2011/09/27 | 416,000 | 416,000 | 406,500 | 408,000 | 162 |
| 2011/09/26 | 418,000 | 420,500 | 411,000 | 416,000 | 261 |
| 2011/09/22 | 425,000 | 425,000 | 420,500 | 422,000 | 206 |
| 2011/09/21 | 423,500 | 428,000 | 423,000 | 425,000 | 261 |
| 2011/09/20 | 414,000 | 426,500 | 413,000 | 423,500 | 346 |
| 2011/09/16 | 420,000 | 428,000 | 414,500 | 414,500 | 305 |
| 2011/09/15 | 417,000 | 418,500 | 412,500 | 418,500 | 378 |
| 2011/09/14 | 424,000 | 426,000 | 420,000 | 420,500 | 220 |
| 2011/09/13 | 423,000 | 429,500 | 420,000 | 428,000 | 305 |
| 2011/09/12 | 425,500 | 428,500 | 424,000 | 425,000 | 266 |
| 2011/09/09 | 420,500 | 431,000 | 420,000 | 430,000 | 396 |
| 2011/09/08 | 427,500 | 428,500 | 422,000 | 425,000 | 198 |
| 2011/09/07 | 428,500 | 433,000 | 424,000 | 427,000 | 215 |
| 2011/09/06 | 434,500 | 438,500 | 426,500 | 427,500 | 302 |
| 2011/09/05 | 438,000 | 441,500 | 438,000 | 439,000 | 170 |
| 2011/09/02 | 440,500 | 445,000 | 440,000 | 445,000 | 158 |
| 2011/09/01 | 441,000 | 444,500 | 438,500 | 442,500 | 131 |
| 2011/08/31 | 436,500 | 441,500 | 436,500 | 441,000 | 112 |
| 2011/08/30 | 441,000 | 442,000 | 438,000 | 440,500 | 85 |
| 2011/08/29 | 435,500 | 445,000 | 435,500 | 442,000 | 87 |
| 2011/08/26 | 440,000 | 440,500 | 438,000 | 440,500 | 95 |
| 2011/08/25 | 440,500 | 444,000 | 440,000 | 440,500 | 145 |
| 2011/08/24 | 441,500 | 447,500 | 440,000 | 443,000 | 160 |
| 2011/08/23 | 446,500 | 449,500 | 442,000 | 443,000 | 158 |
| 2011/08/22 | 454,000 | 461,000 | 452,000 | 452,000 | 31 |
| 2011/08/19 | 459,000 | 466,500 | 457,500 | 461,000 | 208 |
| 2011/08/18 | 451,500 | 467,500 | 451,500 | 465,000 | 291 |
| 2011/08/17 | 446,500 | 464,000 | 438,000 | 462,000 | 279 |
| 2011/08/16 | 433,500 | 447,000 | 433,500 | 447,000 | 219 |
| 2011/08/15 | 422,500 | 437,000 | 421,500 | 433,000 | 107 |
| 2011/08/12 | 422,000 | 424,500 | 421,500 | 421,500 | 84 |
| 2011/08/11 | 423,000 | 428,500 | 420,500 | 422,000 | 117 |
| 2011/08/10 | 435,000 | 438,000 | 425,000 | 426,000 | 227 |
| 2011/08/09 | 425,500 | 439,500 | 415,500 | 434,000 | 531 |
| 2011/08/08 | 430,500 | 444,000 | 430,500 | 431,500 | 754 |
| 2011/08/05 | 435,000 | 449,500 | 435,000 | 437,500 | 574 |
| 2011/08/04 | 436,000 | 447,000 | 435,500 | 440,000 | 296 |
| 2011/08/03 | 433,500 | 451,500 | 432,000 | 435,000 | 759 |
| 2011/08/02 | 436,000 | 437,000 | 433,000 | 433,500 | 73 |
| 2011/08/01 | 435,000 | 436,500 | 429,000 | 436,500 | 141 |
| 2011/07/29 | 430,000 | 437,000 | 426,000 | 428,000 | 262 |
| 2011/07/28 | 428,500 | 438,500 | 423,500 | 423,500 | 341 |
| 2011/07/27 | 425,500 | 434,000 | 424,500 | 427,000 | 139 |
| 2011/07/26 | 429,000 | 430,000 | 425,000 | 425,500 | 144 |
| 2011/07/25 | 423,500 | 434,000 | 423,500 | 433,000 | 267 |
| 2011/07/22 | 434,500 | 434,500 | 428,500 | 430,000 | 189 |
| 2011/07/21 | 432,000 | 434,500 | 430,500 | 434,500 | 221 |
| 2011/07/20 | 433,000 | 435,000 | 432,500 | 433,000 | 226 |
| 2011/07/19 | 435,000 | 438,000 | 432,000 | 433,000 | 127 |
| 2011/07/15 | 436,500 | 436,500 | 433,000 | 435,000 | 107 |
| 2011/07/14 | 437,000 | 442,000 | 434,500 | 436,500 | 232 |
| 2011/07/13 | 433,500 | 446,500 | 433,500 | 444,000 | 356 |
| 2011/07/12 | 438,000 | 440,000 | 432,000 | 433,500 | 203 |
| 2011/07/11 | 444,000 | 444,500 | 442,000 | 443,000 | 82 |
| 2011/07/08 | 444,500 | 451,000 | 444,000 | 444,500 | 180 |
| 2011/07/07 | 445,000 | 445,500 | 442,500 | 444,000 | 206 |
| 2011/07/06 | 445,500 | 448,000 | 444,000 | 448,000 | 164 |
| 2011/07/05 | 449,000 | 449,000 | 443,000 | 447,500 | 150 |
| 2011/07/04 | 446,000 | 448,500 | 443,500 | 446,000 | 170 |
| 2011/07/01 | 442,500 | 445,000 | 441,000 | 444,000 | 96 |
| 2011/06/30 | 432,500 | 443,000 | 432,500 | 442,000 | 296 |
| 2011/06/29 | 437,000 | 437,000 | 430,500 | 431,000 | 240 |
| 2011/06/28 | 440,500 | 442,000 | 437,500 | 437,500 | 69 |
| 2011/06/27 | 440,500 | 442,000 | 440,000 | 440,000 | 72 |
| 2011/06/24 | 443,500 | 444,500 | 442,000 | 442,500 | 64 |
| 2011/06/23 | 447,000 | 449,500 | 442,000 | 444,000 | 127 |
| 2011/06/22 | 446,500 | 449,500 | 443,500 | 446,500 | 201 |
| 2011/06/21 | 450,000 | 451,500 | 442,000 | 446,500 | 218 |
| 2011/06/20 | 445,000 | 449,000 | 445,000 | 446,500 | 87 |
| 2011/06/17 | 448,000 | 449,000 | 441,000 | 441,000 | 218 |
| 2011/06/16 | 446,000 | 452,500 | 445,500 | 449,500 | 315 |
| 2011/06/15 | 454,000 | 455,500 | 447,000 | 450,000 | 374 |
| 2011/06/14 | 466,500 | 466,500 | 455,500 | 455,500 | 156 |
| 2011/06/13 | 461,000 | 465,500 | 461,000 | 465,000 | 100 |
| 2011/06/10 | 456,000 | 463,500 | 455,000 | 463,500 | 284 |
| 2011/06/09 | 460,000 | 463,000 | 458,000 | 460,000 | 258 |
| 2011/06/08 | 467,000 | 468,000 | 460,000 | 460,000 | 247 |
| 2011/06/07 | 477,500 | 477,500 | 466,500 | 466,500 | 293 |
| 2011/06/06 | 485,000 | 486,500 | 477,500 | 479,000 | 177 |
| 2011/06/03 | 484,000 | 487,000 | 482,500 | 486,000 | 129 |
| 2011/06/02 | 482,000 | 487,000 | 480,000 | 484,000 | 449 |
| 2011/06/01 | 484,000 | 488,000 | 482,000 | 484,000 | 185 |
| 2011/05/31 | 482,000 | 489,500 | 481,000 | 483,000 | 329 |
| 2011/05/30 | 484,000 | 487,000 | 482,000 | 483,000 | 101 |
| 2011/05/27 | 480,000 | 485,500 | 477,000 | 484,000 | 188 |
| 2011/05/26 | 478,000 | 483,500 | 476,500 | 482,000 | 197 |
| 2011/05/25 | 470,000 | 483,000 | 470,000 | 478,000 | 436 |
| 2011/05/24 | 473,500 | 477,500 | 468,000 | 476,000 | 240 |
| 2011/05/23 | 475,500 | 480,500 | 473,000 | 477,500 | 172 |
| 2011/05/20 | 474,500 | 478,000 | 472,000 | 478,000 | 200 |
| 2011/05/19 | 478,500 | 478,500 | 472,000 | 474,500 | 88 |
| 2011/05/18 | 479,500 | 479,500 | 475,500 | 476,000 | 131 |
| 2011/05/17 | 475,500 | 480,000 | 475,500 | 478,000 | 105 |
| 2011/05/16 | 473,000 | 476,000 | 473,000 | 475,500 | 128 |
| 2011/05/13 | 483,000 | 483,000 | 473,000 | 476,000 | 294 |
| 2011/05/12 | 485,500 | 487,500 | 482,000 | 482,500 | 144 |
| 2011/05/11 | 488,000 | 488,500 | 485,500 | 485,500 | 146 |
| 2011/05/10 | 485,500 | 490,000 | 485,500 | 486,000 | 196 |
| 2011/05/09 | 490,000 | 492,000 | 485,000 | 485,000 | 192 |
| 2011/05/06 | 486,500 | 491,500 | 486,500 | 490,000 | 170 |
| 2011/05/02 | 491,500 | 494,500 | 487,000 | 489,000 | 403 |
| 2011/04/28 | 488,000 | 495,000 | 486,500 | 491,500 | 326 |
| 2011/04/27 | 485,000 | 491,000 | 484,500 | 488,000 | 411 |
| 2011/04/26 | 488,000 | 491,500 | 485,000 | 485,000 | 630 |
| 2011/04/25 | 506,000 | 511,000 | 505,000 | 509,000 | 555 |
| 2011/04/22 | 503,000 | 511,000 | 503,000 | 510,000 | 485 |
| 2011/04/21 | 506,000 | 509,000 | 504,000 | 506,000 | 561 |
| 2011/04/20 | 509,000 | 512,000 | 506,000 | 508,000 | 306 |
| 2011/04/19 | 510,000 | 515,000 | 509,000 | 511,000 | 223 |
| 2011/04/18 | 513,000 | 515,000 | 511,000 | 515,000 | 119 |
| 2011/04/15 | 513,000 | 514,000 | 509,000 | 512,000 | 166 |
| 2011/04/14 | 508,000 | 513,000 | 504,000 | 513,000 | 401 |
| 2011/04/13 | 516,000 | 516,000 | 508,000 | 508,000 | 221 |
| 2011/04/12 | 511,000 | 517,000 | 511,000 | 516,000 | 216 |
| 2011/04/11 | 510,000 | 518,000 | 509,000 | 517,000 | 307 |
| 2011/04/08 | 518,000 | 518,000 | 510,000 | 510,000 | 195 |
| 2011/04/07 | 520,000 | 522,000 | 516,000 | 519,000 | 180 |
| 2011/04/06 | 520,000 | 524,000 | 517,000 | 522,000 | 219 |
| 2011/04/05 | 513,000 | 523,000 | 511,000 | 523,000 | 293 |
| 2011/04/04 | 509,000 | 518,000 | 509,000 | 516,000 | 228 |
| 2011/04/01 | 500,000 | 509,000 | 500,000 | 509,000 | 259 |
| 2011/03/31 | 492,500 | 499,500 | 492,500 | 499,500 | 201 |
| 2011/03/30 | 493,000 | 493,000 | 487,500 | 492,000 | 107 |
| 2011/03/29 | 477,000 | 490,000 | 477,000 | 486,000 | 190 |
| 2011/03/28 | 494,000 | 494,500 | 486,000 | 489,000 | 228 |
| 2011/03/25 | 499,000 | 510,000 | 495,000 | 496,000 | 283 |
| 2011/03/24 | 494,500 | 500,000 | 494,000 | 497,000 | 291 |
| 2011/03/23 | 487,000 | 505,000 | 482,500 | 500,000 | 569 |
| 2011/03/22 | 478,000 | 488,000 | 478,000 | 487,500 | 519 |
| 2011/03/18 | 470,000 | 481,000 | 462,000 | 473,500 | 474 |
| 2011/03/17 | 430,000 | 476,500 | 430,000 | 451,500 | 743 |
| 2011/03/16 | 415,000 | 450,000 | 415,000 | 447,000 | 625 |
| 2011/03/15 | 470,000 | 475,000 | 404,500 | 410,000 | 1,172 |
| 2011/03/14 | 442,000 | 479,000 | 442,000 | 474,500 | 749 |
| 2011/03/11 | 513,000 | 515,000 | 508,000 | 508,000 | 480 |
| 2011/03/10 | 520,000 | 523,000 | 513,000 | 517,000 | 299 |
| 2011/03/09 | 516,000 | 518,000 | 513,000 | 515,000 | 131 |
| 2011/03/08 | 518,000 | 520,000 | 515,000 | 515,000 | 151 |
| 2011/03/07 | 526,000 | 526,000 | 517,000 | 518,000 | 169 |
| 2011/03/04 | 527,000 | 527,000 | 521,000 | 524,000 | 154 |
| 2011/03/03 | 515,000 | 526,000 | 515,000 | 522,000 | 373 |
| 2011/03/02 | 523,000 | 523,000 | 510,000 | 515,000 | 732 |
| 2011/03/01 | 527,000 | 533,000 | 525,000 | 525,000 | 299 |
| 2011/02/28 | 525,000 | 529,000 | 522,000 | 529,000 | 252 |
| 2011/02/25 | 512,000 | 529,000 | 512,000 | 525,000 | 625 |
| 2011/02/24 | 510,000 | 516,000 | 508,000 | 512,000 | 315 |
| 2011/02/23 | 508,000 | 516,000 | 508,000 | 510,000 | 209 |
| 2011/02/22 | 510,000 | 517,000 | 506,000 | 511,000 | 216 |
| 2011/02/21 | 510,000 | 514,000 | 506,000 | 514,000 | 257 |
| 2011/02/18 | 507,000 | 515,000 | 506,000 | 514,000 | 312 |
| 2011/02/17 | 497,500 | 505,000 | 497,500 | 505,000 | 254 |
| 2011/02/16 | 490,000 | 497,500 | 486,000 | 497,500 | 340 |
| 2011/02/15 | 490,000 | 494,000 | 489,000 | 491,000 | 363 |
| 2011/02/14 | 500,000 | 503,000 | 491,500 | 494,500 | 405 |
| 2011/02/10 | 501,000 | 502,000 | 498,500 | 500,000 | 364 |
| 2011/02/09 | 510,000 | 511,000 | 502,000 | 503,000 | 369 |
| 2011/02/08 | 510,000 | 512,000 | 507,000 | 510,000 | 312 |
| 2011/02/07 | 513,000 | 516,000 | 510,000 | 513,000 | 166 |
| 2011/02/04 | 519,000 | 520,000 | 511,000 | 512,000 | 315 |
| 2011/02/03 | 517,000 | 521,000 | 516,000 | 519,000 | 266 |
| 2011/02/02 | 522,000 | 522,000 | 519,000 | 521,000 | 399 |
| 2011/02/01 | 520,000 | 524,000 | 519,000 | 523,000 | 288 |
| 2011/01/31 | 514,000 | 521,000 | 514,000 | 518,000 | 358 |
| 2011/01/28 | 513,000 | 520,000 | 505,000 | 512,000 | 568 |
| 2011/01/27 | 513,000 | 516,000 | 511,000 | 515,000 | 249 |
| 2011/01/26 | 510,000 | 513,000 | 510,000 | 510,000 | 272 |
| 2011/01/25 | 511,000 | 518,000 | 510,000 | 512,000 | 289 |
| 2011/01/24 | 511,000 | 514,000 | 507,000 | 510,000 | 265 |
| 2011/01/21 | 519,000 | 520,000 | 510,000 | 511,000 | 214 |
| 2011/01/20 | 517,000 | 523,000 | 517,000 | 518,000 | 194 |
| 2011/01/19 | 512,000 | 518,000 | 510,000 | 516,000 | 247 |
| 2011/01/18 | 522,000 | 523,000 | 513,000 | 518,000 | 250 |
| 2011/01/17 | 525,000 | 533,000 | 523,000 | 524,000 | 321 |
| 2011/01/14 | 529,000 | 529,000 | 521,000 | 521,000 | 353 |
| 2011/01/13 | 527,000 | 528,000 | 524,000 | 528,000 | 150 |
| 2011/01/12 | 511,000 | 523,000 | 510,000 | 521,000 | 922 |
| 2011/01/11 | 530,000 | 535,000 | 521,000 | 521,000 | 327 |
| 2011/01/07 | 539,000 | 539,000 | 529,000 | 530,000 | 401 |
| 2011/01/06 | 542,000 | 543,000 | 533,000 | 536,000 | 497 |
| 2011/01/05 | 557,000 | 557,000 | 536,000 | 541,000 | 741 |
| 2011/01/04 | 556,000 | 558,000 | 551,000 | 556,000 | 417 |