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 |
|---|---|---|---|---|---|
| 2013/12/30 | 484,000 | 497,000 | 484,000 | 494,000 | 1,111 |
| 2013/12/27 | 477,000 | 481,500 | 473,500 | 479,500 | 661 |
| 2013/12/26 | 468,500 | 478,000 | 467,000 | 473,000 | 646 |
| 2013/12/25 | 465,000 | 465,000 | 459,000 | 463,500 | 708 |
| 2013/12/24 | 469,000 | 469,000 | 462,000 | 462,000 | 561 |
| 2013/12/20 | 466,000 | 469,000 | 463,500 | 469,000 | 927 |
| 2013/12/19 | 467,500 | 467,500 | 461,000 | 463,000 | 754 |
| 2013/12/18 | 453,500 | 464,500 | 452,500 | 461,000 | 1,160 |
| 2013/12/17 | 450,000 | 452,000 | 448,500 | 452,000 | 1,213 |
| 2013/12/16 | 447,500 | 448,500 | 444,000 | 445,500 | 551 |
| 2013/12/13 | 449,500 | 450,000 | 446,000 | 449,500 | 552 |
| 2013/12/12 | 448,500 | 448,500 | 446,000 | 446,000 | 270 |
| 2013/12/11 | 446,500 | 450,000 | 446,500 | 448,500 | 461 |
| 2013/12/10 | 450,500 | 452,000 | 448,000 | 448,000 | 392 |
| 2013/12/09 | 450,000 | 453,500 | 448,500 | 450,500 | 469 |
| 2013/12/06 | 445,500 | 450,000 | 444,000 | 450,000 | 467 |
| 2013/12/05 | 454,500 | 454,500 | 446,000 | 446,000 | 759 |
| 2013/12/04 | 453,000 | 455,000 | 448,500 | 450,500 | 741 |
| 2013/12/03 | 453,500 | 455,000 | 451,000 | 453,500 | 880 |
| 2013/12/02 | 452,000 | 456,000 | 450,000 | 453,500 | 1,777 |
| 2013/11/29 | 450,000 | 452,500 | 449,000 | 452,000 | 1,044 |
| 2013/11/28 | 450,000 | 452,500 | 449,500 | 450,500 | 693 |
| 2013/11/27 | 448,000 | 454,000 | 445,500 | 453,500 | 2,405 |
| 2013/11/26 | 445,000 | 448,000 | 443,500 | 448,000 | 3,641 |
| 2013/11/25 | 451,000 | 457,500 | 450,500 | 454,500 | 1,705 |
| 2013/11/22 | 450,000 | 454,500 | 444,500 | 453,000 | 1,132 |
| 2013/11/21 | 445,000 | 450,000 | 444,000 | 445,500 | 1,466 |
| 2013/11/20 | 445,500 | 451,000 | 443,000 | 451,000 | 1,316 |
| 2013/11/19 | 446,000 | 454,000 | 443,000 | 445,500 | 2,014 |
| 2013/11/18 | 455,000 | 455,000 | 448,000 | 450,000 | 536 |
| 2013/11/15 | 449,000 | 453,000 | 448,000 | 452,000 | 529 |
| 2013/11/14 | 444,000 | 447,500 | 441,000 | 447,500 | 305 |
| 2013/11/13 | 442,500 | 443,000 | 439,000 | 442,000 | 185 |
| 2013/11/12 | 439,500 | 443,000 | 437,500 | 443,000 | 289 |
| 2013/11/11 | 442,000 | 442,500 | 437,500 | 437,500 | 306 |
| 2013/11/08 | 443,000 | 445,500 | 440,000 | 442,000 | 358 |
| 2013/11/07 | 450,000 | 452,500 | 441,500 | 443,000 | 255 |
| 2013/11/06 | 453,000 | 453,000 | 450,000 | 450,000 | 163 |
| 2013/11/05 | 464,500 | 464,500 | 451,000 | 455,000 | 323 |
| 2013/11/01 | 454,500 | 463,000 | 454,500 | 463,000 | 345 |
| 2013/10/31 | 458,500 | 459,000 | 453,500 | 457,500 | 381 |
| 2013/10/30 | 462,500 | 464,000 | 458,000 | 460,500 | 468 |
| 2013/10/29 | 460,000 | 464,000 | 459,000 | 461,000 | 690 |
| 2013/10/28 | 474,500 | 476,500 | 473,000 | 476,500 | 316 |
| 2013/10/25 | 477,000 | 477,000 | 473,000 | 476,000 | 339 |
| 2013/10/24 | 472,500 | 477,500 | 471,500 | 477,500 | 442 |
| 2013/10/23 | 473,500 | 477,000 | 471,500 | 473,000 | 603 |
| 2013/10/22 | 473,000 | 475,000 | 469,000 | 469,000 | 260 |
| 2013/10/21 | 474,000 | 474,500 | 471,000 | 473,000 | 414 |
| 2013/10/18 | 473,000 | 473,000 | 469,000 | 470,000 | 279 |
| 2013/10/17 | 474,500 | 475,000 | 471,000 | 472,500 | 222 |
| 2013/10/16 | 471,500 | 475,500 | 470,000 | 474,000 | 295 |
| 2013/10/15 | 473,000 | 473,000 | 471,000 | 471,500 | 197 |
| 2013/10/11 | 474,000 | 478,000 | 470,500 | 473,000 | 247 |
| 2013/10/10 | 477,000 | 479,000 | 470,000 | 470,500 | 552 |
| 2013/10/09 | 465,500 | 480,500 | 464,500 | 480,500 | 438 |
| 2013/10/08 | 462,500 | 469,500 | 462,000 | 467,000 | 740 |
| 2013/10/07 | 473,000 | 473,000 | 465,000 | 468,500 | 594 |
| 2013/10/04 | 474,000 | 476,000 | 463,000 | 473,000 | 657 |
| 2013/10/03 | 468,000 | 481,000 | 468,000 | 479,000 | 504 |
| 2013/10/02 | 488,000 | 489,000 | 467,500 | 468,000 | 939 |
| 2013/10/01 | 492,500 | 494,500 | 486,000 | 490,500 | 635 |
| 2013/09/30 | 483,500 | 495,500 | 482,500 | 494,500 | 1,032 |
| 2013/09/27 | 479,500 | 488,000 | 479,000 | 482,000 | 577 |
| 2013/09/26 | 482,000 | 482,000 | 474,000 | 479,500 | 696 |
| 2013/09/25 | 476,000 | 483,000 | 470,000 | 481,000 | 549 |
| 2013/09/24 | 465,000 | 478,000 | 461,500 | 477,500 | 709 |
| 2013/09/20 | 484,000 | 485,000 | 460,500 | 460,500 | 1,133 |
| 2013/09/19 | 478,000 | 483,000 | 468,000 | 483,000 | 489 |
| 2013/09/18 | 476,000 | 476,000 | 471,000 | 471,000 | 227 |
| 2013/09/17 | 470,000 | 477,000 | 467,000 | 475,500 | 755 |
| 2013/09/13 | 458,500 | 465,500 | 458,000 | 465,500 | 279 |
| 2013/09/12 | 467,500 | 467,500 | 454,000 | 464,000 | 358 |
| 2013/09/11 | 469,000 | 469,000 | 462,000 | 465,000 | 362 |
| 2013/09/10 | 458,500 | 465,000 | 455,000 | 463,000 | 481 |
| 2013/09/09 | 435,000 | 461,500 | 435,000 | 456,000 | 540 |
| 2013/09/06 | 428,000 | 428,000 | 420,500 | 423,500 | 99 |
| 2013/09/05 | 418,000 | 428,000 | 418,000 | 424,000 | 124 |
| 2013/09/04 | 420,500 | 422,000 | 416,000 | 418,000 | 151 |
| 2013/09/03 | 417,000 | 422,000 | 414,000 | 420,500 | 187 |
| 2013/09/02 | 415,000 | 421,000 | 410,000 | 411,000 | 307 |
| 2013/08/30 | 417,000 | 422,000 | 409,000 | 414,500 | 299 |
| 2013/08/29 | 416,000 | 425,000 | 408,500 | 424,000 | 316 |
| 2013/08/28 | 415,500 | 415,500 | 403,000 | 413,000 | 336 |
| 2013/08/27 | 412,000 | 418,000 | 412,000 | 416,000 | 149 |
| 2013/08/26 | 418,000 | 419,000 | 412,000 | 412,000 | 58 |
| 2013/08/23 | 416,000 | 420,500 | 414,000 | 414,000 | 138 |
| 2013/08/22 | 423,000 | 423,000 | 415,000 | 415,000 | 217 |
| 2013/08/21 | 426,000 | 428,500 | 423,500 | 423,500 | 119 |
| 2013/08/20 | 427,000 | 434,000 | 426,500 | 430,500 | 110 |
| 2013/08/19 | 432,500 | 432,500 | 425,000 | 429,000 | 95 |
| 2013/08/16 | 433,500 | 434,500 | 426,000 | 426,000 | 93 |
| 2013/08/15 | 429,500 | 435,000 | 429,500 | 433,500 | 44 |
| 2013/08/14 | 430,500 | 431,000 | 426,500 | 428,500 | 47 |
| 2013/08/13 | 429,500 | 429,500 | 424,000 | 428,000 | 136 |
| 2013/08/12 | 431,500 | 431,500 | 426,500 | 429,500 | 192 |
| 2013/08/09 | 424,500 | 438,000 | 424,000 | 431,500 | 129 |
| 2013/08/08 | 430,000 | 431,500 | 423,000 | 423,500 | 187 |
| 2013/08/07 | 433,000 | 437,500 | 427,500 | 431,500 | 193 |
| 2013/08/06 | 439,500 | 441,500 | 432,000 | 432,000 | 63 |
| 2013/08/05 | 435,500 | 444,000 | 433,500 | 437,000 | 230 |
| 2013/08/02 | 434,000 | 439,000 | 430,000 | 433,000 | 145 |
| 2013/08/01 | 421,500 | 430,500 | 417,500 | 430,500 | 199 |
| 2013/07/31 | 419,000 | 424,500 | 415,500 | 415,500 | 410 |
| 2013/07/30 | 433,000 | 433,000 | 419,500 | 419,500 | 410 |
| 2013/07/29 | 442,000 | 445,500 | 431,000 | 433,500 | 278 |
| 2013/07/26 | 450,000 | 452,000 | 449,000 | 452,000 | 156 |
| 2013/07/25 | 449,000 | 454,500 | 449,000 | 451,500 | 124 |
| 2013/07/24 | 453,000 | 453,000 | 449,000 | 449,000 | 66 |
| 2013/07/23 | 451,500 | 455,000 | 451,000 | 451,000 | 148 |
| 2013/07/22 | 448,000 | 451,500 | 447,500 | 449,000 | 68 |
| 2013/07/19 | 451,500 | 452,000 | 448,000 | 448,000 | 285 |
| 2013/07/18 | 450,000 | 452,000 | 448,500 | 451,000 | 243 |
| 2013/07/17 | 449,000 | 450,000 | 446,000 | 446,000 | 109 |
| 2013/07/16 | 446,500 | 449,500 | 445,500 | 449,500 | 171 |
| 2013/07/12 | 444,500 | 448,000 | 444,000 | 447,000 | 310 |
| 2013/07/11 | 441,500 | 445,000 | 440,500 | 443,000 | 241 |
| 2013/07/10 | 444,500 | 447,500 | 444,000 | 446,000 | 388 |
| 2013/07/09 | 447,500 | 447,500 | 443,500 | 444,500 | 196 |
| 2013/07/08 | 443,500 | 447,500 | 441,500 | 444,500 | 382 |
| 2013/07/05 | 442,000 | 442,500 | 438,500 | 440,500 | 110 |
| 2013/07/04 | 440,000 | 445,000 | 438,000 | 442,000 | 203 |
| 2013/07/03 | 444,000 | 445,000 | 439,500 | 445,000 | 206 |
| 2013/07/02 | 445,500 | 449,000 | 443,000 | 449,000 | 273 |
| 2013/07/01 | 442,000 | 444,500 | 434,500 | 444,500 | 351 |
| 2013/06/28 | 438,000 | 447,000 | 433,000 | 444,500 | 575 |
| 2013/06/27 | 413,000 | 439,500 | 408,500 | 431,500 | 382 |
| 2013/06/26 | 414,500 | 415,000 | 408,000 | 413,000 | 106 |
| 2013/06/25 | 410,500 | 414,500 | 405,500 | 414,500 | 336 |
| 2013/06/24 | 414,500 | 419,000 | 411,500 | 413,500 | 296 |
| 2013/06/21 | 414,000 | 420,500 | 408,000 | 414,500 | 450 |
| 2013/06/20 | 419,000 | 422,000 | 410,000 | 415,000 | 415 |
| 2013/06/19 | 425,500 | 428,000 | 418,000 | 419,000 | 441 |
| 2013/06/18 | 428,000 | 429,000 | 417,000 | 421,000 | 407 |
| 2013/06/17 | 434,000 | 434,000 | 418,500 | 421,000 | 404 |
| 2013/06/14 | 415,000 | 434,500 | 415,000 | 431,000 | 809 |
| 2013/06/13 | 418,500 | 427,000 | 418,500 | 421,000 | 313 |
| 2013/06/12 | 422,000 | 434,000 | 417,500 | 425,500 | 572 |
| 2013/06/11 | 432,000 | 434,500 | 421,000 | 423,000 | 478 |
| 2013/06/10 | 437,000 | 444,000 | 427,000 | 427,500 | 486 |
| 2013/06/07 | 419,500 | 445,000 | 419,000 | 433,500 | 667 |
| 2013/06/06 | 437,500 | 443,000 | 428,000 | 429,500 | 552 |
| 2013/06/05 | 446,000 | 450,000 | 438,000 | 447,000 | 553 |
| 2013/06/04 | 447,000 | 453,500 | 437,000 | 453,000 | 587 |
| 2013/06/03 | 443,500 | 453,000 | 443,500 | 450,000 | 467 |
| 2013/05/31 | 451,500 | 459,000 | 439,000 | 454,500 | 780 |
| 2013/05/30 | 452,500 | 457,000 | 441,000 | 451,500 | 596 |
| 2013/05/29 | 456,000 | 458,500 | 444,500 | 456,000 | 697 |
| 2013/05/28 | 453,500 | 455,000 | 439,500 | 455,000 | 608 |
| 2013/05/27 | 430,000 | 453,500 | 430,000 | 452,000 | 793 |
| 2013/05/24 | 440,500 | 452,000 | 425,000 | 437,500 | 690 |
| 2013/05/23 | 450,000 | 450,500 | 429,000 | 439,000 | 888 |
| 2013/05/22 | 463,500 | 465,500 | 451,000 | 457,000 | 706 |
| 2013/05/21 | 484,500 | 484,500 | 463,000 | 467,000 | 875 |
| 2013/05/20 | 461,500 | 482,500 | 458,500 | 477,500 | 1,386 |
| 2013/05/17 | 434,000 | 458,000 | 432,000 | 455,000 | 1,045 |
| 2013/05/16 | 425,500 | 438,500 | 417,000 | 427,000 | 1,175 |
| 2013/05/15 | 425,000 | 426,500 | 416,500 | 424,000 | 1,102 |
| 2013/05/14 | 441,000 | 441,000 | 425,500 | 427,500 | 1,491 |
| 2013/05/13 | 461,500 | 462,000 | 440,000 | 448,000 | 1,378 |
| 2013/05/10 | 480,500 | 482,000 | 458,000 | 462,000 | 1,215 |
| 2013/05/09 | 500,000 | 500,000 | 483,000 | 485,000 | 782 |
| 2013/05/08 | 503,000 | 507,000 | 499,000 | 503,000 | 636 |
| 2013/05/07 | 515,000 | 520,000 | 506,000 | 508,000 | 519 |
| 2013/05/02 | 519,000 | 519,000 | 503,000 | 512,000 | 511 |
| 2013/05/01 | 522,000 | 525,000 | 515,000 | 519,000 | 229 |
| 2013/04/30 | 508,000 | 531,000 | 508,000 | 522,000 | 895 |
| 2013/04/26 | 515,000 | 519,000 | 507,000 | 512,000 | 915 |
| 2013/04/25 | 530,000 | 535,000 | 520,000 | 523,000 | 976 |
| 2013/04/24 | 543,000 | 547,000 | 541,000 | 546,000 | 874 |
| 2013/04/23 | 546,000 | 547,000 | 541,000 | 542,000 | 484 |
| 2013/04/22 | 540,000 | 545,000 | 536,000 | 542,000 | 761 |
| 2013/04/19 | 525,000 | 540,000 | 525,000 | 532,000 | 851 |
| 2013/04/18 | 517,000 | 538,000 | 515,000 | 527,000 | 831 |
| 2013/04/17 | 520,000 | 526,000 | 515,000 | 525,000 | 717 |
| 2013/04/16 | 511,000 | 529,000 | 509,000 | 515,000 | 804 |
| 2013/04/15 | 531,000 | 531,000 | 519,000 | 522,000 | 620 |
| 2013/04/12 | 522,000 | 534,000 | 521,000 | 534,000 | 699 |
| 2013/04/11 | 535,000 | 537,000 | 500,000 | 523,000 | 1,485 |
| 2013/04/10 | 535,000 | 546,000 | 531,000 | 534,000 | 542 |
| 2013/04/09 | 550,000 | 553,000 | 536,000 | 536,000 | 906 |
| 2013/04/08 | 551,000 | 554,000 | 540,000 | 551,000 | 762 |
| 2013/04/05 | 553,000 | 560,000 | 537,000 | 545,000 | 2,014 |
| 2013/04/04 | 505,000 | 528,000 | 490,000 | 525,000 | 1,195 |
| 2013/04/03 | 516,000 | 529,000 | 507,000 | 512,000 | 949 |
| 2013/04/02 | 484,000 | 522,000 | 481,000 | 516,000 | 1,565 |
| 2013/04/01 | 555,000 | 556,000 | 507,000 | 511,000 | 1,232 |
| 2013/03/29 | 545,000 | 559,000 | 520,000 | 555,000 | 1,038 |
| 2013/03/28 | 579,000 | 580,000 | 555,000 | 560,000 | 1,194 |
| 2013/03/27 | 557,000 | 577,000 | 555,000 | 576,000 | 1,052 |
| 2013/03/26 | 551,000 | 560,000 | 536,000 | 550,000 | 678 |
| 2013/03/25 | 539,000 | 562,000 | 539,000 | 551,000 | 935 |
| 2013/03/22 | 523,000 | 538,000 | 520,000 | 536,000 | 882 |
| 2013/03/21 | 511,000 | 528,000 | 511,000 | 526,000 | 869 |
| 2013/03/19 | 513,000 | 519,000 | 499,500 | 508,000 | 1,119 |
| 2013/03/18 | 515,000 | 517,000 | 506,000 | 514,000 | 811 |
| 2013/03/15 | 494,000 | 524,000 | 490,500 | 515,000 | 1,639 |
| 2013/03/14 | 475,000 | 487,500 | 474,500 | 487,500 | 1,040 |
| 2013/03/13 | 467,000 | 477,000 | 466,000 | 475,000 | 536 |
| 2013/03/12 | 459,000 | 470,000 | 458,000 | 468,000 | 937 |
| 2013/03/11 | 447,500 | 458,000 | 447,000 | 457,500 | 801 |
| 2013/03/08 | 447,500 | 449,500 | 442,000 | 442,500 | 554 |
| 2013/03/07 | 449,000 | 453,500 | 447,000 | 449,500 | 568 |
| 2013/03/06 | 438,000 | 449,500 | 437,000 | 447,000 | 1,183 |
| 2013/03/05 | 446,000 | 448,000 | 434,000 | 434,000 | 921 |
| 2013/03/04 | 437,500 | 447,500 | 437,500 | 440,500 | 1,027 |
| 2013/03/01 | 437,000 | 437,500 | 433,000 | 434,500 | 1,384 |
| 2013/02/28 | 437,000 | 438,000 | 433,500 | 433,500 | 1,184 |
| 2013/02/27 | 426,000 | 437,000 | 425,000 | 437,000 | 1,935 |
| 2013/02/26 | 419,000 | 424,500 | 418,000 | 423,500 | 621 |
| 2013/02/25 | 425,000 | 427,500 | 423,000 | 425,000 | 497 |
| 2013/02/22 | 423,500 | 424,000 | 418,000 | 423,000 | 321 |
| 2013/02/21 | 423,000 | 424,500 | 422,500 | 424,500 | 508 |
| 2013/02/20 | 413,500 | 424,500 | 413,000 | 423,000 | 1,158 |
| 2013/02/19 | 413,500 | 413,500 | 411,500 | 412,000 | 296 |
| 2013/02/18 | 411,000 | 413,000 | 409,500 | 411,000 | 345 |
| 2013/02/15 | 410,000 | 410,000 | 402,500 | 407,000 | 398 |
| 2013/02/14 | 412,500 | 414,500 | 410,000 | 411,000 | 298 |
| 2013/02/13 | 418,000 | 418,000 | 408,000 | 409,500 | 375 |
| 2013/02/12 | 422,500 | 425,000 | 418,000 | 418,000 | 275 |
| 2013/02/08 | 422,000 | 422,500 | 419,000 | 422,000 | 387 |
| 2013/02/07 | 427,500 | 427,500 | 421,500 | 422,500 | 480 |
| 2013/02/06 | 421,000 | 427,500 | 420,000 | 424,000 | 716 |
| 2013/02/05 | 418,500 | 421,000 | 415,000 | 417,000 | 456 |
| 2013/02/04 | 428,500 | 432,000 | 421,500 | 422,500 | 510 |
| 2013/02/01 | 435,000 | 442,500 | 426,000 | 428,500 | 1,560 |
| 2013/01/31 | 428,000 | 431,500 | 425,500 | 430,000 | 807 |
| 2013/01/30 | 411,000 | 435,000 | 411,000 | 431,500 | 1,468 |
| 2013/01/29 | 399,000 | 416,000 | 399,000 | 410,500 | 1,256 |
| 2013/01/28 | 389,500 | 402,000 | 387,500 | 398,000 | 1,194 |
| 2013/01/25 | 380,000 | 386,000 | 379,000 | 385,000 | 1,169 |
| 2013/01/24 | 374,500 | 379,000 | 374,500 | 379,000 | 542 |
| 2013/01/23 | 375,000 | 377,000 | 375,000 | 376,500 | 648 |
| 2013/01/22 | 375,500 | 376,500 | 372,000 | 375,000 | 589 |
| 2013/01/21 | 379,000 | 380,000 | 375,000 | 375,500 | 736 |
| 2013/01/18 | 375,500 | 379,000 | 375,500 | 379,000 | 669 |
| 2013/01/17 | 376,000 | 376,500 | 373,500 | 374,500 | 558 |
| 2013/01/16 | 375,000 | 376,000 | 373,000 | 376,000 | 490 |
| 2013/01/15 | 380,000 | 381,500 | 372,000 | 374,500 | 1,513 |
| 2013/01/11 | 375,000 | 379,000 | 375,000 | 379,000 | 586 |
| 2013/01/10 | 373,000 | 379,500 | 372,500 | 379,000 | 1,057 |
| 2013/01/09 | 370,000 | 374,000 | 368,500 | 373,000 | 627 |
| 2013/01/08 | 379,000 | 379,000 | 370,000 | 370,000 | 655 |
| 2013/01/07 | 379,000 | 382,000 | 378,500 | 378,500 | 518 |
| 2013/01/04 | 376,500 | 380,500 | 371,000 | 377,500 | 1,165 |