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 |
|---|---|---|---|---|---|
| 2012/12/28 | 373,000 | 376,000 | 371,500 | 371,500 | 648 |
| 2012/12/27 | 377,000 | 380,000 | 369,000 | 371,500 | 617 |
| 2012/12/26 | 372,500 | 378,000 | 372,500 | 377,500 | 260 |
| 2012/12/25 | 370,500 | 372,500 | 369,000 | 371,500 | 383 |
| 2012/12/21 | 370,000 | 371,500 | 368,000 | 368,000 | 489 |
| 2012/12/20 | 368,000 | 370,500 | 366,000 | 368,000 | 507 |
| 2012/12/19 | 362,500 | 372,000 | 362,000 | 368,000 | 695 |
| 2012/12/18 | 359,500 | 363,500 | 358,500 | 362,500 | 732 |
| 2012/12/17 | 360,500 | 361,500 | 358,000 | 359,000 | 771 |
| 2012/12/14 | 359,000 | 363,000 | 359,000 | 361,500 | 431 |
| 2012/12/13 | 360,000 | 362,000 | 357,000 | 357,000 | 530 |
| 2012/12/12 | 364,500 | 364,500 | 358,500 | 358,500 | 520 |
| 2012/12/11 | 363,500 | 366,000 | 362,500 | 365,000 | 322 |
| 2012/12/10 | 367,000 | 369,000 | 364,500 | 364,500 | 205 |
| 2012/12/07 | 369,500 | 370,000 | 367,500 | 367,500 | 195 |
| 2012/12/06 | 364,500 | 368,500 | 364,500 | 368,000 | 372 |
| 2012/12/05 | 368,500 | 369,000 | 362,500 | 364,500 | 559 |
| 2012/12/04 | 372,500 | 372,500 | 367,500 | 368,500 | 257 |
| 2012/12/03 | 370,000 | 371,500 | 369,500 | 371,000 | 183 |
| 2012/11/30 | 371,000 | 373,500 | 369,500 | 369,500 | 297 |
| 2012/11/29 | 370,500 | 373,000 | 368,000 | 372,000 | 272 |
| 2012/11/28 | 374,000 | 374,500 | 370,000 | 373,000 | 306 |
| 2012/11/27 | 373,000 | 377,500 | 373,000 | 376,000 | 208 |
| 2012/11/26 | 375,500 | 376,500 | 373,000 | 376,500 | 265 |
| 2012/11/22 | 370,500 | 374,500 | 370,000 | 374,500 | 339 |
| 2012/11/21 | 372,000 | 373,000 | 368,500 | 370,000 | 267 |
| 2012/11/20 | 374,500 | 374,500 | 367,000 | 370,500 | 408 |
| 2012/11/19 | 373,000 | 375,500 | 372,500 | 373,500 | 303 |
| 2012/11/16 | 367,500 | 371,000 | 365,000 | 371,000 | 391 |
| 2012/11/15 | 352,500 | 364,500 | 352,500 | 362,500 | 472 |
| 2012/11/14 | 352,000 | 356,500 | 351,500 | 355,000 | 174 |
| 2012/11/13 | 356,000 | 357,000 | 350,500 | 351,000 | 334 |
| 2012/11/12 | 359,500 | 359,500 | 355,000 | 355,500 | 582 |
| 2012/11/09 | 362,500 | 362,500 | 359,000 | 360,000 | 407 |
| 2012/11/08 | 365,000 | 366,000 | 359,500 | 362,500 | 388 |
| 2012/11/07 | 367,000 | 370,000 | 365,000 | 366,500 | 360 |
| 2012/11/06 | 369,000 | 369,500 | 365,000 | 365,000 | 358 |
| 2012/11/05 | 376,500 | 377,000 | 368,000 | 368,500 | 580 |
| 2012/11/02 | 377,000 | 378,000 | 372,500 | 376,000 | 355 |
| 2012/11/01 | 371,000 | 375,500 | 371,000 | 375,500 | 493 |
| 2012/10/31 | 366,500 | 374,000 | 366,000 | 371,000 | 1,073 |
| 2012/10/30 | 369,500 | 370,000 | 366,000 | 368,000 | 838 |
| 2012/10/29 | 368,500 | 370,000 | 368,000 | 369,500 | 1,008 |
| 2012/10/26 | 383,500 | 383,500 | 380,000 | 382,000 | 747 |
| 2012/10/25 | 383,000 | 385,500 | 381,000 | 383,000 | 907 |
| 2012/10/24 | 384,500 | 387,000 | 384,500 | 386,000 | 733 |
| 2012/10/23 | 383,500 | 385,000 | 382,500 | 384,500 | 646 |
| 2012/10/22 | 382,000 | 383,000 | 381,000 | 382,500 | 501 |
| 2012/10/19 | 384,000 | 384,500 | 382,000 | 382,500 | 589 |
| 2012/10/18 | 383,500 | 385,000 | 383,000 | 384,000 | 746 |
| 2012/10/17 | 384,500 | 384,500 | 382,000 | 383,000 | 447 |
| 2012/10/16 | 383,000 | 384,500 | 381,500 | 383,500 | 542 |
| 2012/10/15 | 380,500 | 383,000 | 379,000 | 383,000 | 465 |
| 2012/10/12 | 379,000 | 381,000 | 378,000 | 379,000 | 403 |
| 2012/10/11 | 380,000 | 381,000 | 377,000 | 381,000 | 651 |
| 2012/10/10 | 383,500 | 385,500 | 382,500 | 383,500 | 388 |
| 2012/10/09 | 385,000 | 387,000 | 383,500 | 384,000 | 356 |
| 2012/10/05 | 381,000 | 385,000 | 381,000 | 384,000 | 379 |
| 2012/10/04 | 379,000 | 387,000 | 379,000 | 385,500 | 474 |
| 2012/10/03 | 380,000 | 381,000 | 377,000 | 377,500 | 382 |
| 2012/10/02 | 383,000 | 385,500 | 381,500 | 381,500 | 473 |
| 2012/10/01 | 388,000 | 388,500 | 381,000 | 381,500 | 859 |
| 2012/09/28 | 391,500 | 392,500 | 388,500 | 388,500 | 346 |
| 2012/09/27 | 392,000 | 393,000 | 389,000 | 391,000 | 398 |
| 2012/09/26 | 385,500 | 396,500 | 383,500 | 390,000 | 828 |
| 2012/09/25 | 374,000 | 386,000 | 373,500 | 385,500 | 529 |
| 2012/09/24 | 371,000 | 374,500 | 370,500 | 374,000 | 269 |
| 2012/09/21 | 381,500 | 381,500 | 369,000 | 369,500 | 460 |
| 2012/09/20 | 380,000 | 383,000 | 377,000 | 381,500 | 234 |
| 2012/09/19 | 377,500 | 387,000 | 374,000 | 384,000 | 539 |
| 2012/09/18 | 368,500 | 374,500 | 368,500 | 374,500 | 300 |
| 2012/09/14 | 368,000 | 369,000 | 364,500 | 367,000 | 469 |
| 2012/09/13 | 364,000 | 366,500 | 363,000 | 364,000 | 185 |
| 2012/09/12 | 366,500 | 368,000 | 365,000 | 365,000 | 227 |
| 2012/09/11 | 369,000 | 369,000 | 365,500 | 366,500 | 191 |
| 2012/09/10 | 366,500 | 368,000 | 363,500 | 368,000 | 279 |
| 2012/09/07 | 363,000 | 365,000 | 361,500 | 363,000 | 319 |
| 2012/09/06 | 358,000 | 360,000 | 357,000 | 360,000 | 252 |
| 2012/09/05 | 358,500 | 361,000 | 356,000 | 359,000 | 319 |
| 2012/09/04 | 361,500 | 362,500 | 358,000 | 358,500 | 239 |
| 2012/09/03 | 365,500 | 366,000 | 361,000 | 361,000 | 234 |
| 2012/08/31 | 364,500 | 365,000 | 362,500 | 365,000 | 187 |
| 2012/08/30 | 369,500 | 370,000 | 360,500 | 364,500 | 350 |
| 2012/08/29 | 370,000 | 372,000 | 369,500 | 369,500 | 117 |
| 2012/08/28 | 380,000 | 380,000 | 368,000 | 369,000 | 251 |
| 2012/08/27 | 379,000 | 382,000 | 377,500 | 378,500 | 281 |
| 2012/08/24 | 369,500 | 374,000 | 368,500 | 374,000 | 211 |
| 2012/08/23 | 368,000 | 373,000 | 367,000 | 370,000 | 280 |
| 2012/08/22 | 365,000 | 367,000 | 365,000 | 367,000 | 96 |
| 2012/08/21 | 365,000 | 366,000 | 364,000 | 364,000 | 118 |
| 2012/08/20 | 368,000 | 369,000 | 363,500 | 363,500 | 102 |
| 2012/08/17 | 365,500 | 367,500 | 364,000 | 367,000 | 135 |
| 2012/08/16 | 367,500 | 367,500 | 363,000 | 363,500 | 149 |
| 2012/08/15 | 366,000 | 368,500 | 363,500 | 367,000 | 255 |
| 2012/08/14 | 366,500 | 366,500 | 364,000 | 365,000 | 146 |
| 2012/08/13 | 365,000 | 368,000 | 361,000 | 364,500 | 529 |
| 2012/08/10 | 363,500 | 365,500 | 360,500 | 362,500 | 598 |
| 2012/08/09 | 364,000 | 367,000 | 360,500 | 363,500 | 662 |
| 2012/08/08 | 367,000 | 368,000 | 364,000 | 364,500 | 362 |
| 2012/08/07 | 365,000 | 367,000 | 364,000 | 365,000 | 257 |
| 2012/08/06 | 363,500 | 366,000 | 363,500 | 365,000 | 253 |
| 2012/08/03 | 362,000 | 362,500 | 360,000 | 362,500 | 287 |
| 2012/08/02 | 362,000 | 365,000 | 359,500 | 361,500 | 580 |
| 2012/08/01 | 358,000 | 361,000 | 357,000 | 361,000 | 632 |
| 2012/07/31 | 356,000 | 360,000 | 353,500 | 360,000 | 459 |
| 2012/07/30 | 364,500 | 365,500 | 355,000 | 359,500 | 999 |
| 2012/07/27 | 364,000 | 369,000 | 362,000 | 364,500 | 549 |
| 2012/07/26 | 367,000 | 370,500 | 357,000 | 364,000 | 1,074 |
| 2012/07/25 | 376,000 | 377,000 | 343,500 | 363,500 | 2,325 |
| 2012/07/24 | 411,000 | 411,000 | 385,500 | 389,000 | 1,166 |
| 2012/07/23 | 418,000 | 429,000 | 418,000 | 421,000 | 165 |
| 2012/07/20 | 425,000 | 437,000 | 418,000 | 420,500 | 318 |
| 2012/07/19 | 435,000 | 435,000 | 426,000 | 428,000 | 282 |
| 2012/07/18 | 442,500 | 445,000 | 434,500 | 435,000 | 168 |
| 2012/07/17 | 438,500 | 438,500 | 433,500 | 437,500 | 241 |
| 2012/07/13 | 432,500 | 438,500 | 427,000 | 438,500 | 148 |
| 2012/07/12 | 427,000 | 429,000 | 424,500 | 425,500 | 191 |
| 2012/07/11 | 427,000 | 430,000 | 423,000 | 428,500 | 350 |
| 2012/07/10 | 437,000 | 444,000 | 430,500 | 430,500 | 214 |
| 2012/07/09 | 447,500 | 447,500 | 436,500 | 436,500 | 165 |
| 2012/07/06 | 443,000 | 450,500 | 443,000 | 447,500 | 139 |
| 2012/07/05 | 446,500 | 447,500 | 440,000 | 446,500 | 113 |
| 2012/07/04 | 457,000 | 457,000 | 447,000 | 448,000 | 138 |
| 2012/07/03 | 447,500 | 459,000 | 447,500 | 450,500 | 161 |
| 2012/07/02 | 455,000 | 455,000 | 448,000 | 449,000 | 234 |
| 2012/06/29 | 457,500 | 459,500 | 445,000 | 445,500 | 405 |
| 2012/06/28 | 452,500 | 457,000 | 450,500 | 450,500 | 426 |
| 2012/06/27 | 449,500 | 459,000 | 449,500 | 459,000 | 155 |
| 2012/06/26 | 453,000 | 455,000 | 449,500 | 449,500 | 91 |
| 2012/06/25 | 458,500 | 458,500 | 452,000 | 453,000 | 117 |
| 2012/06/22 | 455,000 | 457,500 | 445,000 | 457,500 | 167 |
| 2012/06/21 | 450,000 | 458,500 | 450,000 | 454,500 | 140 |
| 2012/06/20 | 445,000 | 450,000 | 443,000 | 450,000 | 216 |
| 2012/06/19 | 442,500 | 445,000 | 436,000 | 442,000 | 324 |
| 2012/06/18 | 435,000 | 454,000 | 432,500 | 444,500 | 378 |
| 2012/06/15 | 427,500 | 434,500 | 421,000 | 421,500 | 648 |
| 2012/06/14 | 420,000 | 426,500 | 413,500 | 413,500 | 234 |
| 2012/06/13 | 421,000 | 424,500 | 417,000 | 421,500 | 174 |
| 2012/06/12 | 420,000 | 424,500 | 420,000 | 422,000 | 226 |
| 2012/06/11 | 422,000 | 430,000 | 422,000 | 426,000 | 159 |
| 2012/06/08 | 432,000 | 433,000 | 427,500 | 427,500 | 201 |
| 2012/06/07 | 420,500 | 435,000 | 420,500 | 425,000 | 323 |
| 2012/06/06 | 427,000 | 427,000 | 416,500 | 419,000 | 277 |
| 2012/06/05 | 420,500 | 425,500 | 411,000 | 420,000 | 317 |
| 2012/06/04 | 423,500 | 427,000 | 421,000 | 421,500 | 324 |
| 2012/06/01 | 430,000 | 443,000 | 423,500 | 432,500 | 328 |
| 2012/05/31 | 427,000 | 440,000 | 424,000 | 440,000 | 509 |
| 2012/05/30 | 431,000 | 431,500 | 427,000 | 427,500 | 58 |
| 2012/05/29 | 419,500 | 435,000 | 414,500 | 430,500 | 415 |
| 2012/05/28 | 422,000 | 422,500 | 413,000 | 422,000 | 135 |
| 2012/05/25 | 417,500 | 427,000 | 416,500 | 422,000 | 390 |
| 2012/05/24 | 415,000 | 417,500 | 405,000 | 411,500 | 348 |
| 2012/05/23 | 422,000 | 426,500 | 420,000 | 420,000 | 132 |
| 2012/05/22 | 419,000 | 427,000 | 419,000 | 422,000 | 153 |
| 2012/05/21 | 418,000 | 424,500 | 417,000 | 421,000 | 203 |
| 2012/05/18 | 420,500 | 426,000 | 416,500 | 421,500 | 365 |
| 2012/05/17 | 421,500 | 430,000 | 421,500 | 427,500 | 72 |
| 2012/05/16 | 422,000 | 430,000 | 419,500 | 424,000 | 408 |
| 2012/05/15 | 417,000 | 432,500 | 413,500 | 422,500 | 435 |
| 2012/05/14 | 430,500 | 430,500 | 415,000 | 419,500 | 283 |
| 2012/05/11 | 440,000 | 443,000 | 424,500 | 426,000 | 202 |
| 2012/05/10 | 432,500 | 445,000 | 432,500 | 435,000 | 204 |
| 2012/05/09 | 441,000 | 448,500 | 437,500 | 442,000 | 260 |
| 2012/05/08 | 433,000 | 437,000 | 431,500 | 434,000 | 135 |
| 2012/05/07 | 440,500 | 441,000 | 425,000 | 433,500 | 732 |
| 2012/05/02 | 454,500 | 455,000 | 446,500 | 449,000 | 219 |
| 2012/05/01 | 448,500 | 452,500 | 448,000 | 450,500 | 196 |
| 2012/04/27 | 452,500 | 458,000 | 446,500 | 451,500 | 946 |
| 2012/04/26 | 463,500 | 463,500 | 452,500 | 452,500 | 205 |
| 2012/04/25 | 450,500 | 464,500 | 450,500 | 463,500 | 841 |
| 2012/04/24 | 468,000 | 471,000 | 464,000 | 468,000 | 558 |
| 2012/04/23 | 477,000 | 477,000 | 468,000 | 468,000 | 526 |
| 2012/04/20 | 466,000 | 477,500 | 466,000 | 477,000 | 551 |
| 2012/04/19 | 475,500 | 476,500 | 468,500 | 468,500 | 226 |
| 2012/04/18 | 466,500 | 475,000 | 466,500 | 475,000 | 456 |
| 2012/04/17 | 464,000 | 464,500 | 459,000 | 464,000 | 206 |
| 2012/04/16 | 462,500 | 465,000 | 459,500 | 463,000 | 138 |
| 2012/04/13 | 462,500 | 467,500 | 462,500 | 466,000 | 145 |
| 2012/04/12 | 467,000 | 467,500 | 460,500 | 461,000 | 202 |
| 2012/04/11 | 462,000 | 474,000 | 458,000 | 468,000 | 405 |
| 2012/04/10 | 472,000 | 474,000 | 468,500 | 471,000 | 330 |
| 2012/04/09 | 470,000 | 480,000 | 465,500 | 472,000 | 266 |
| 2012/04/06 | 461,500 | 471,500 | 456,000 | 471,500 | 208 |
| 2012/04/05 | 462,500 | 472,000 | 461,000 | 463,000 | 321 |
| 2012/04/04 | 477,000 | 477,000 | 462,500 | 469,500 | 291 |
| 2012/04/03 | 483,000 | 483,500 | 474,000 | 474,000 | 290 |
| 2012/04/02 | 480,000 | 484,000 | 475,500 | 484,000 | 381 |
| 2012/03/30 | 470,500 | 478,000 | 469,500 | 478,000 | 272 |
| 2012/03/29 | 456,500 | 477,500 | 453,000 | 469,000 | 362 |
| 2012/03/28 | 452,000 | 463,000 | 451,000 | 453,000 | 189 |
| 2012/03/27 | 445,000 | 459,000 | 445,000 | 456,500 | 354 |
| 2012/03/26 | 434,500 | 442,500 | 432,500 | 439,000 | 182 |
| 2012/03/23 | 431,000 | 436,000 | 425,500 | 430,500 | 483 |
| 2012/03/22 | 445,000 | 449,000 | 430,000 | 430,500 | 497 |
| 2012/03/21 | 455,500 | 455,500 | 442,500 | 445,000 | 234 |
| 2012/03/19 | 457,500 | 458,500 | 453,000 | 455,500 | 246 |
| 2012/03/16 | 457,500 | 458,500 | 452,000 | 457,500 | 219 |
| 2012/03/15 | 449,500 | 457,000 | 447,000 | 457,000 | 248 |
| 2012/03/14 | 446,000 | 451,500 | 444,000 | 450,000 | 222 |
| 2012/03/13 | 439,000 | 448,500 | 439,000 | 445,000 | 218 |
| 2012/03/12 | 450,000 | 450,000 | 422,000 | 440,000 | 373 |
| 2012/03/09 | 441,500 | 446,000 | 441,500 | 444,500 | 212 |
| 2012/03/08 | 434,000 | 441,000 | 433,500 | 440,000 | 194 |
| 2012/03/07 | 420,000 | 434,000 | 419,500 | 434,000 | 395 |
| 2012/03/06 | 429,000 | 429,000 | 421,500 | 427,000 | 261 |
| 2012/03/05 | 427,000 | 431,000 | 423,000 | 425,000 | 170 |
| 2012/03/02 | 430,000 | 430,000 | 424,000 | 427,500 | 196 |
| 2012/03/01 | 433,000 | 433,500 | 422,500 | 429,500 | 299 |
| 2012/02/29 | 426,000 | 433,500 | 424,000 | 428,000 | 291 |
| 2012/02/28 | 428,000 | 433,000 | 422,000 | 428,000 | 345 |
| 2012/02/27 | 426,500 | 433,500 | 422,500 | 430,500 | 509 |
| 2012/02/24 | 409,000 | 418,500 | 409,000 | 418,000 | 494 |
| 2012/02/23 | 394,500 | 408,000 | 394,000 | 408,000 | 408 |
| 2012/02/22 | 394,000 | 394,000 | 387,000 | 390,500 | 246 |
| 2012/02/21 | 394,500 | 394,500 | 389,500 | 393,500 | 174 |
| 2012/02/20 | 390,000 | 395,000 | 389,000 | 390,500 | 209 |
| 2012/02/17 | 372,500 | 394,500 | 371,500 | 387,000 | 1,215 |
| 2012/02/16 | 371,500 | 371,500 | 368,000 | 369,500 | 80 |
| 2012/02/15 | 368,000 | 373,000 | 366,000 | 371,500 | 372 |
| 2012/02/14 | 366,500 | 367,500 | 365,000 | 365,500 | 204 |
| 2012/02/13 | 365,500 | 369,500 | 364,000 | 366,000 | 101 |
| 2012/02/10 | 364,000 | 366,500 | 363,500 | 365,000 | 139 |
| 2012/02/09 | 364,500 | 369,000 | 363,000 | 363,500 | 258 |
| 2012/02/08 | 369,500 | 370,500 | 365,500 | 370,000 | 174 |
| 2012/02/07 | 361,500 | 372,000 | 361,000 | 369,000 | 272 |
| 2012/02/06 | 366,500 | 370,500 | 359,500 | 364,000 | 309 |
| 2012/02/03 | 363,000 | 372,000 | 358,000 | 366,500 | 388 |
| 2012/02/02 | 353,000 | 363,000 | 350,500 | 363,000 | 337 |
| 2012/02/01 | 348,000 | 357,000 | 348,000 | 357,000 | 178 |
| 2012/01/31 | 347,000 | 353,000 | 347,000 | 350,500 | 155 |
| 2012/01/30 | 346,000 | 351,000 | 345,500 | 350,000 | 57 |
| 2012/01/27 | 355,500 | 355,500 | 341,500 | 346,000 | 310 |
| 2012/01/26 | 349,500 | 356,000 | 349,500 | 351,500 | 99 |
| 2012/01/25 | 348,500 | 354,000 | 348,500 | 351,500 | 100 |
| 2012/01/24 | 355,000 | 357,000 | 348,500 | 348,500 | 206 |
| 2012/01/23 | 347,500 | 354,500 | 347,500 | 353,500 | 134 |
| 2012/01/20 | 336,000 | 348,500 | 336,000 | 347,000 | 281 |
| 2012/01/19 | 337,500 | 339,000 | 333,500 | 333,500 | 308 |
| 2012/01/18 | 341,000 | 343,500 | 335,500 | 337,500 | 311 |
| 2012/01/17 | 346,500 | 347,500 | 341,000 | 341,000 | 207 |
| 2012/01/16 | 355,000 | 355,000 | 345,500 | 346,500 | 156 |
| 2012/01/13 | 355,000 | 355,500 | 349,000 | 355,500 | 194 |
| 2012/01/12 | 351,000 | 358,000 | 347,500 | 348,000 | 91 |
| 2012/01/11 | 347,500 | 359,000 | 347,500 | 351,000 | 215 |
| 2012/01/10 | 351,500 | 354,500 | 348,500 | 348,500 | 156 |
| 2012/01/06 | 346,000 | 351,500 | 344,000 | 351,500 | 112 |
| 2012/01/05 | 349,000 | 351,000 | 339,500 | 341,500 | 268 |
| 2012/01/04 | 351,000 | 353,000 | 346,000 | 346,000 | 167 |