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 |
|---|---|---|---|---|---|
| 2014/12/30 | 541,000 | 541,000 | 535,000 | 539,000 | 517 |
| 2014/12/29 | 522,000 | 540,000 | 520,000 | 538,000 | 924 |
| 2014/12/26 | 515,000 | 522,000 | 514,000 | 522,000 | 546 |
| 2014/12/25 | 511,000 | 515,000 | 509,000 | 512,000 | 610 |
| 2014/12/24 | 508,000 | 511,000 | 503,000 | 511,000 | 957 |
| 2014/12/22 | 500,000 | 508,000 | 498,000 | 504,000 | 1,042 |
| 2014/12/19 | 490,000 | 499,000 | 490,000 | 498,000 | 891 |
| 2014/12/18 | 495,000 | 496,000 | 489,500 | 492,000 | 611 |
| 2014/12/17 | 493,500 | 502,000 | 493,500 | 494,000 | 618 |
| 2014/12/16 | 497,500 | 500,000 | 490,500 | 499,500 | 1,935 |
| 2014/12/15 | 504,000 | 510,000 | 504,000 | 507,000 | 777 |
| 2014/12/12 | 499,000 | 512,000 | 499,000 | 507,000 | 1,366 |
| 2014/12/11 | 487,500 | 498,000 | 487,000 | 498,000 | 1,099 |
| 2014/12/10 | 485,000 | 492,000 | 484,500 | 492,000 | 890 |
| 2014/12/09 | 485,000 | 489,000 | 485,000 | 489,000 | 840 |
| 2014/12/08 | 483,000 | 488,000 | 482,500 | 486,500 | 725 |
| 2014/12/05 | 481,500 | 483,500 | 480,000 | 482,000 | 680 |
| 2014/12/04 | 485,000 | 485,500 | 481,500 | 481,500 | 775 |
| 2014/12/03 | 486,500 | 487,000 | 482,500 | 483,000 | 1,351 |
| 2014/12/02 | 472,000 | 484,000 | 471,000 | 483,500 | 1,445 |
| 2014/12/01 | 467,500 | 473,500 | 467,500 | 471,500 | 978 |
| 2014/11/28 | 463,500 | 470,000 | 461,000 | 466,000 | 1,529 |
| 2014/11/27 | 464,500 | 465,000 | 461,000 | 464,000 | 864 |
| 2014/11/26 | 463,500 | 464,500 | 461,000 | 463,000 | 906 |
| 2014/11/25 | 461,500 | 464,000 | 460,000 | 461,000 | 964 |
| 2014/11/21 | 460,000 | 460,500 | 457,500 | 459,500 | 1,353 |
| 2014/11/20 | 454,500 | 462,000 | 454,500 | 458,000 | 1,189 |
| 2014/11/19 | 453,000 | 455,000 | 452,000 | 454,000 | 844 |
| 2014/11/18 | 456,000 | 457,000 | 451,500 | 453,000 | 804 |
| 2014/11/17 | 459,500 | 460,000 | 455,500 | 455,500 | 550 |
| 2014/11/14 | 457,000 | 459,000 | 455,000 | 459,000 | 420 |
| 2014/11/13 | 453,000 | 457,500 | 451,500 | 456,000 | 706 |
| 2014/11/12 | 452,000 | 453,500 | 450,000 | 451,000 | 447 |
| 2014/11/11 | 449,500 | 453,000 | 449,500 | 451,000 | 628 |
| 2014/11/10 | 444,000 | 448,500 | 444,000 | 448,500 | 404 |
| 2014/11/07 | 444,500 | 445,500 | 441,500 | 443,000 | 716 |
| 2014/11/06 | 457,500 | 457,500 | 438,500 | 439,000 | 1,921 |
| 2014/11/05 | 460,000 | 460,000 | 456,000 | 457,000 | 1,291 |
| 2014/11/04 | 467,500 | 469,500 | 459,000 | 459,000 | 1,977 |
| 2014/10/31 | 449,000 | 460,000 | 448,000 | 459,500 | 1,259 |
| 2014/10/30 | 448,500 | 449,500 | 447,000 | 448,000 | 690 |
| 2014/10/29 | 446,500 | 452,000 | 446,500 | 448,000 | 1,132 |
| 2014/10/28 | 458,000 | 461,000 | 457,000 | 457,500 | 992 |
| 2014/10/27 | 456,500 | 459,500 | 456,500 | 457,000 | 739 |
| 2014/10/24 | 461,500 | 461,500 | 453,500 | 455,500 | 987 |
| 2014/10/23 | 461,500 | 461,500 | 457,000 | 459,500 | 612 |
| 2014/10/22 | 461,500 | 462,500 | 455,000 | 462,000 | 460 |
| 2014/10/21 | 464,000 | 465,000 | 453,000 | 456,000 | 886 |
| 2014/10/20 | 456,500 | 465,500 | 456,500 | 465,500 | 498 |
| 2014/10/17 | 457,500 | 461,500 | 453,000 | 453,000 | 508 |
| 2014/10/16 | 456,000 | 460,500 | 454,000 | 457,500 | 549 |
| 2014/10/15 | 466,000 | 466,000 | 458,500 | 460,000 | 652 |
| 2014/10/14 | 465,000 | 466,500 | 460,500 | 466,000 | 1,071 |
| 2014/10/10 | 470,000 | 472,000 | 467,000 | 468,500 | 796 |
| 2014/10/09 | 473,000 | 476,000 | 470,500 | 470,500 | 349 |
| 2014/10/08 | 470,500 | 475,000 | 470,500 | 475,000 | 723 |
| 2014/10/07 | 478,000 | 478,500 | 475,000 | 476,000 | 402 |
| 2014/10/06 | 473,500 | 479,000 | 471,500 | 479,000 | 561 |
| 2014/10/03 | 474,000 | 475,000 | 465,000 | 470,000 | 1,033 |
| 2014/10/02 | 478,000 | 480,000 | 471,000 | 471,500 | 975 |
| 2014/10/01 | 483,500 | 484,000 | 478,500 | 479,000 | 845 |
| 2014/09/30 | 483,000 | 485,500 | 479,500 | 480,500 | 886 |
| 2014/09/29 | 479,000 | 483,000 | 478,000 | 483,000 | 450 |
| 2014/09/26 | 476,000 | 478,000 | 474,000 | 476,000 | 313 |
| 2014/09/25 | 473,500 | 476,000 | 471,500 | 476,000 | 332 |
| 2014/09/24 | 473,500 | 474,500 | 471,000 | 471,000 | 445 |
| 2014/09/22 | 474,500 | 476,500 | 473,500 | 473,500 | 309 |
| 2014/09/19 | 473,000 | 475,000 | 471,000 | 475,000 | 515 |
| 2014/09/18 | 474,000 | 477,000 | 472,500 | 472,500 | 504 |
| 2014/09/17 | 472,500 | 478,500 | 472,000 | 477,000 | 475 |
| 2014/09/16 | 473,500 | 475,000 | 465,000 | 472,000 | 526 |
| 2014/09/12 | 475,000 | 478,000 | 474,000 | 476,000 | 220 |
| 2014/09/11 | 479,500 | 479,500 | 473,000 | 475,000 | 299 |
| 2014/09/10 | 467,500 | 473,500 | 467,500 | 473,500 | 312 |
| 2014/09/09 | 468,000 | 470,500 | 467,000 | 468,000 | 202 |
| 2014/09/08 | 468,500 | 470,500 | 467,000 | 467,500 | 198 |
| 2014/09/05 | 470,500 | 472,500 | 466,000 | 467,500 | 554 |
| 2014/09/04 | 472,000 | 475,000 | 467,000 | 469,000 | 542 |
| 2014/09/03 | 472,000 | 474,000 | 469,000 | 469,000 | 337 |
| 2014/09/02 | 478,000 | 478,000 | 470,500 | 471,500 | 467 |
| 2014/09/01 | 480,000 | 482,000 | 474,000 | 474,000 | 542 |
| 2014/08/29 | 472,000 | 480,000 | 470,500 | 480,000 | 784 |
| 2014/08/28 | 471,500 | 473,000 | 470,500 | 472,000 | 323 |
| 2014/08/27 | 468,500 | 471,500 | 468,500 | 471,500 | 179 |
| 2014/08/26 | 471,000 | 472,000 | 468,500 | 468,500 | 322 |
| 2014/08/25 | 472,500 | 474,000 | 471,500 | 471,500 | 347 |
| 2014/08/22 | 470,000 | 470,000 | 468,000 | 470,000 | 332 |
| 2014/08/21 | 463,000 | 470,000 | 463,000 | 470,000 | 457 |
| 2014/08/20 | 466,000 | 469,500 | 460,500 | 467,000 | 782 |
| 2014/08/19 | 464,500 | 468,000 | 464,000 | 466,000 | 492 |
| 2014/08/18 | 461,500 | 465,000 | 461,000 | 462,500 | 599 |
| 2014/08/15 | 458,500 | 461,500 | 458,500 | 461,500 | 379 |
| 2014/08/14 | 458,500 | 458,500 | 456,000 | 458,500 | 291 |
| 2014/08/13 | 458,000 | 458,000 | 456,000 | 456,000 | 304 |
| 2014/08/12 | 460,500 | 461,500 | 456,000 | 456,500 | 331 |
| 2014/08/11 | 460,000 | 463,500 | 458,500 | 459,500 | 293 |
| 2014/08/08 | 459,000 | 460,000 | 454,500 | 457,500 | 542 |
| 2014/08/07 | 459,500 | 462,000 | 456,500 | 461,000 | 419 |
| 2014/08/06 | 461,500 | 465,500 | 456,000 | 460,000 | 832 |
| 2014/08/05 | 458,500 | 465,000 | 458,500 | 465,000 | 1,058 |
| 2014/08/04 | 455,000 | 458,500 | 454,500 | 458,500 | 438 |
| 2014/08/01 | 454,000 | 458,500 | 451,000 | 453,500 | 380 |
| 2014/07/31 | 455,000 | 458,500 | 452,000 | 454,500 | 797 |
| 2014/07/30 | 454,500 | 456,500 | 453,000 | 454,000 | 579 |
| 2014/07/29 | 455,500 | 456,500 | 454,000 | 454,000 | 253 |
| 2014/07/28 | 458,000 | 458,000 | 454,000 | 454,000 | 257 |
| 2014/07/25 | 456,000 | 457,000 | 455,000 | 455,000 | 323 |
| 2014/07/24 | 456,000 | 457,500 | 455,500 | 457,000 | 351 |
| 2014/07/23 | 455,000 | 456,000 | 454,500 | 454,500 | 69 |
| 2014/07/22 | 455,500 | 456,000 | 454,000 | 456,000 | 227 |
| 2014/07/18 | 453,000 | 455,500 | 452,000 | 453,500 | 289 |
| 2014/07/17 | 455,500 | 456,500 | 453,000 | 453,000 | 359 |
| 2014/07/16 | 453,500 | 456,500 | 452,000 | 456,500 | 528 |
| 2014/07/15 | 449,500 | 452,500 | 449,000 | 452,500 | 416 |
| 2014/07/14 | 446,000 | 449,500 | 445,500 | 449,000 | 370 |
| 2014/07/11 | 449,500 | 450,000 | 445,000 | 447,000 | 930 |
| 2014/07/10 | 450,500 | 453,000 | 448,500 | 450,000 | 555 |
| 2014/07/09 | 448,500 | 450,000 | 448,500 | 448,500 | 356 |
| 2014/07/08 | 449,000 | 451,500 | 448,000 | 448,500 | 359 |
| 2014/07/07 | 450,500 | 450,500 | 448,500 | 449,500 | 256 |
| 2014/07/04 | 450,500 | 451,000 | 448,500 | 448,500 | 561 |
| 2014/07/03 | 451,000 | 453,000 | 449,000 | 449,000 | 794 |
| 2014/07/02 | 452,500 | 452,500 | 450,000 | 450,000 | 269 |
| 2014/07/01 | 454,000 | 454,000 | 450,000 | 450,000 | 694 |
| 2014/06/30 | 452,000 | 454,000 | 451,000 | 453,000 | 396 |
| 2014/06/27 | 451,500 | 454,000 | 450,000 | 450,500 | 606 |
| 2014/06/26 | 456,500 | 457,500 | 450,000 | 450,500 | 821 |
| 2014/06/25 | 456,000 | 457,500 | 455,500 | 456,500 | 287 |
| 2014/06/24 | 458,000 | 459,000 | 456,000 | 456,000 | 358 |
| 2014/06/23 | 463,500 | 464,500 | 456,500 | 457,000 | 640 |
| 2014/06/20 | 456,500 | 461,500 | 454,500 | 461,500 | 863 |
| 2014/06/19 | 453,500 | 456,500 | 453,500 | 456,500 | 361 |
| 2014/06/18 | 455,000 | 455,000 | 451,500 | 453,000 | 450 |
| 2014/06/17 | 459,500 | 459,500 | 454,500 | 454,500 | 362 |
| 2014/06/16 | 455,000 | 460,000 | 454,000 | 459,500 | 351 |
| 2014/06/13 | 449,000 | 455,000 | 447,500 | 455,000 | 574 |
| 2014/06/12 | 450,000 | 450,000 | 447,500 | 449,000 | 563 |
| 2014/06/11 | 450,000 | 450,500 | 448,000 | 449,000 | 332 |
| 2014/06/10 | 451,000 | 451,000 | 448,500 | 450,500 | 714 |
| 2014/06/09 | 451,500 | 455,000 | 449,500 | 450,000 | 671 |
| 2014/06/06 | 451,000 | 452,000 | 447,500 | 450,000 | 513 |
| 2014/06/05 | 454,000 | 457,000 | 447,000 | 449,500 | 915 |
| 2014/06/04 | 463,000 | 463,000 | 454,000 | 455,500 | 539 |
| 2014/06/03 | 462,000 | 465,500 | 462,000 | 464,500 | 256 |
| 2014/06/02 | 465,000 | 466,000 | 461,500 | 462,000 | 404 |
| 2014/05/30 | 456,500 | 469,000 | 454,000 | 469,000 | 800 |
| 2014/05/29 | 458,000 | 459,000 | 454,000 | 456,000 | 417 |
| 2014/05/28 | 456,000 | 461,000 | 456,000 | 460,500 | 774 |
| 2014/05/27 | 449,500 | 455,000 | 449,000 | 455,000 | 733 |
| 2014/05/26 | 451,000 | 452,000 | 447,500 | 447,500 | 327 |
| 2014/05/23 | 448,500 | 451,500 | 447,500 | 450,000 | 278 |
| 2014/05/22 | 448,000 | 451,000 | 447,500 | 449,000 | 279 |
| 2014/05/21 | 445,500 | 447,000 | 445,000 | 446,500 | 262 |
| 2014/05/20 | 446,500 | 447,500 | 445,500 | 446,500 | 238 |
| 2014/05/19 | 451,000 | 452,000 | 445,500 | 446,000 | 278 |
| 2014/05/16 | 452,000 | 452,000 | 448,500 | 452,000 | 355 |
| 2014/05/15 | 450,000 | 451,500 | 448,500 | 451,500 | 438 |
| 2014/05/14 | 450,500 | 452,000 | 449,000 | 450,000 | 231 |
| 2014/05/13 | 447,000 | 453,000 | 446,500 | 450,500 | 585 |
| 2014/05/12 | 451,000 | 451,500 | 442,500 | 444,000 | 512 |
| 2014/05/09 | 450,000 | 451,000 | 447,500 | 451,000 | 247 |
| 2014/05/08 | 452,500 | 454,500 | 446,000 | 448,000 | 996 |
| 2014/05/07 | 448,500 | 454,000 | 448,500 | 453,500 | 676 |
| 2014/05/02 | 449,500 | 452,500 | 448,000 | 452,000 | 542 |
| 2014/05/01 | 443,000 | 449,500 | 443,000 | 449,500 | 396 |
| 2014/04/30 | 445,000 | 449,000 | 443,500 | 443,500 | 759 |
| 2014/04/28 | 445,000 | 445,500 | 441,000 | 442,500 | 452 |
| 2014/04/25 | 443,000 | 446,000 | 442,500 | 445,000 | 528 |
| 2014/04/24 | 455,500 | 455,500 | 452,000 | 454,000 | 730 |
| 2014/04/23 | 457,000 | 457,500 | 454,000 | 455,500 | 639 |
| 2014/04/22 | 457,500 | 458,500 | 455,500 | 457,500 | 613 |
| 2014/04/21 | 463,000 | 463,000 | 455,000 | 455,500 | 439 |
| 2014/04/18 | 454,500 | 460,500 | 454,000 | 460,500 | 357 |
| 2014/04/17 | 452,500 | 454,500 | 452,000 | 453,000 | 448 |
| 2014/04/16 | 453,500 | 456,000 | 451,500 | 451,500 | 376 |
| 2014/04/15 | 453,000 | 454,000 | 451,500 | 451,500 | 321 |
| 2014/04/14 | 453,000 | 454,000 | 450,500 | 452,500 | 440 |
| 2014/04/11 | 452,000 | 456,500 | 451,500 | 453,000 | 512 |
| 2014/04/10 | 458,000 | 463,000 | 454,000 | 454,000 | 478 |
| 2014/04/09 | 455,000 | 455,000 | 451,000 | 453,000 | 385 |
| 2014/04/08 | 459,000 | 459,000 | 452,500 | 455,500 | 537 |
| 2014/04/07 | 461,500 | 467,500 | 458,500 | 461,500 | 474 |
| 2014/04/04 | 464,000 | 466,000 | 462,500 | 462,500 | 277 |
| 2014/04/03 | 465,500 | 469,000 | 464,500 | 464,500 | 301 |
| 2014/04/02 | 466,000 | 471,500 | 466,000 | 469,000 | 585 |
| 2014/04/01 | 468,500 | 473,000 | 464,500 | 468,500 | 708 |
| 2014/03/31 | 469,000 | 473,500 | 462,500 | 468,500 | 500 |
| 2014/03/28 | 464,500 | 469,500 | 460,000 | 469,000 | 550 |
| 2014/03/27 | 458,000 | 466,000 | 456,500 | 465,500 | 388 |
| 2014/03/26 | 455,500 | 459,000 | 454,000 | 457,500 | 189 |
| 2014/03/25 | 451,000 | 457,500 | 449,000 | 452,000 | 285 |
| 2014/03/24 | 450,500 | 451,500 | 444,500 | 449,000 | 336 |
| 2014/03/20 | 452,500 | 452,500 | 446,000 | 446,000 | 526 |
| 2014/03/19 | 453,000 | 457,500 | 451,500 | 452,500 | 261 |
| 2014/03/18 | 456,000 | 460,000 | 452,000 | 456,000 | 198 |
| 2014/03/17 | 451,500 | 455,500 | 451,500 | 453,500 | 213 |
| 2014/03/14 | 458,500 | 459,000 | 454,000 | 455,500 | 356 |
| 2014/03/13 | 463,000 | 465,500 | 460,000 | 461,000 | 199 |
| 2014/03/12 | 463,500 | 469,000 | 462,500 | 463,000 | 273 |
| 2014/03/11 | 469,500 | 470,500 | 466,500 | 470,500 | 362 |
| 2014/03/10 | 468,000 | 471,000 | 462,500 | 468,500 | 388 |
| 2014/03/07 | 466,000 | 470,000 | 465,500 | 469,500 | 248 |
| 2014/03/06 | 466,000 | 468,000 | 463,000 | 465,000 | 176 |
| 2014/03/05 | 469,500 | 470,000 | 466,500 | 466,500 | 253 |
| 2014/03/04 | 470,000 | 472,000 | 467,000 | 469,500 | 281 |
| 2014/03/03 | 467,000 | 470,500 | 465,500 | 470,000 | 345 |
| 2014/02/28 | 466,500 | 469,000 | 461,000 | 468,000 | 309 |
| 2014/02/27 | 467,000 | 469,000 | 463,000 | 468,000 | 489 |
| 2014/02/26 | 459,000 | 467,000 | 459,000 | 467,000 | 624 |
| 2014/02/25 | 454,000 | 459,500 | 454,000 | 459,500 | 253 |
| 2014/02/24 | 456,000 | 456,500 | 452,000 | 454,000 | 250 |
| 2014/02/21 | 453,000 | 456,000 | 450,000 | 455,000 | 297 |
| 2014/02/20 | 451,000 | 454,000 | 448,000 | 453,000 | 212 |
| 2014/02/19 | 450,500 | 455,500 | 449,500 | 451,500 | 446 |
| 2014/02/18 | 448,000 | 450,500 | 447,000 | 447,000 | 412 |
| 2014/02/17 | 443,000 | 449,000 | 443,000 | 445,500 | 468 |
| 2014/02/14 | 444,000 | 447,500 | 440,500 | 445,000 | 376 |
| 2014/02/13 | 445,500 | 446,500 | 442,500 | 442,500 | 414 |
| 2014/02/12 | 447,500 | 453,000 | 445,500 | 445,500 | 336 |
| 2014/02/10 | 446,000 | 448,000 | 443,000 | 445,000 | 290 |
| 2014/02/07 | 448,500 | 450,000 | 441,500 | 445,000 | 517 |
| 2014/02/06 | 445,000 | 451,000 | 441,500 | 448,000 | 538 |
| 2014/02/05 | 445,000 | 446,000 | 440,000 | 440,500 | 734 |
| 2014/02/04 | 447,500 | 447,500 | 438,000 | 438,000 | 1,044 |
| 2014/02/03 | 466,500 | 466,500 | 452,000 | 452,000 | 680 |
| 2014/01/31 | 465,000 | 471,500 | 463,000 | 468,000 | 494 |
| 2014/01/30 | 457,000 | 464,500 | 454,000 | 462,000 | 582 |
| 2014/01/29 | 454,500 | 464,000 | 451,000 | 464,000 | 594 |
| 2014/01/28 | 452,500 | 453,000 | 447,500 | 450,500 | 786 |
| 2014/01/27 | 451,500 | 455,500 | 447,500 | 454,000 | 717 |
| 2014/01/24 | 466,000 | 466,000 | 456,500 | 458,500 | 820 |
| 2014/01/23 | 467,500 | 469,000 | 466,500 | 468,000 | 450 |
| 2014/01/22 | 473,000 | 473,000 | 467,000 | 469,000 | 751 |
| 2014/01/21 | 471,500 | 475,000 | 470,500 | 472,500 | 330 |
| 2014/01/20 | 479,500 | 479,500 | 471,000 | 472,500 | 612 |
| 2014/01/17 | 473,000 | 478,000 | 470,500 | 478,000 | 655 |
| 2014/01/16 | 471,000 | 472,000 | 468,500 | 471,500 | 722 |
| 2014/01/15 | 473,500 | 473,500 | 468,500 | 470,000 | 463 |
| 2014/01/14 | 477,000 | 477,000 | 470,000 | 471,500 | 224 |
| 2014/01/10 | 471,500 | 480,500 | 471,500 | 480,500 | 731 |
| 2014/01/09 | 476,000 | 479,500 | 468,500 | 471,000 | 801 |
| 2014/01/08 | 489,500 | 491,000 | 480,500 | 482,000 | 795 |
| 2014/01/07 | 494,000 | 494,000 | 485,000 | 489,500 | 664 |
| 2014/01/06 | 494,000 | 494,000 | 482,000 | 493,500 | 609 |