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 |
|---|---|---|---|---|---|
| 2015/12/30 | 457,000 | 458,500 | 456,500 | 457,000 | 192 |
| 2015/12/29 | 454,000 | 457,000 | 454,000 | 455,500 | 68 |
| 2015/12/28 | 454,000 | 456,000 | 453,000 | 454,000 | 179 |
| 2015/12/25 | 457,500 | 457,500 | 453,000 | 455,000 | 421 |
| 2015/12/24 | 464,500 | 464,500 | 458,000 | 460,500 | 384 |
| 2015/12/22 | 459,500 | 466,000 | 459,500 | 464,500 | 437 |
| 2015/12/21 | 459,000 | 462,000 | 453,500 | 460,500 | 2,084 |
| 2015/12/18 | 458,500 | 462,500 | 450,500 | 461,500 | 625 |
| 2015/12/17 | 458,500 | 468,500 | 456,500 | 461,000 | 993 |
| 2015/12/16 | 447,500 | 453,000 | 447,500 | 453,000 | 288 |
| 2015/12/15 | 453,000 | 455,500 | 442,000 | 444,500 | 933 |
| 2015/12/14 | 458,500 | 459,500 | 452,000 | 453,000 | 328 |
| 2015/12/11 | 461,000 | 464,000 | 457,500 | 461,500 | 435 |
| 2015/12/10 | 458,500 | 459,000 | 455,000 | 457,000 | 185 |
| 2015/12/09 | 451,500 | 461,500 | 451,500 | 461,000 | 527 |
| 2015/12/08 | 458,500 | 461,000 | 452,000 | 452,500 | 558 |
| 2015/12/07 | 456,000 | 461,000 | 455,500 | 459,500 | 352 |
| 2015/12/04 | 455,500 | 458,500 | 454,000 | 457,500 | 474 |
| 2015/12/03 | 461,500 | 462,000 | 454,500 | 458,500 | 423 |
| 2015/12/02 | 460,000 | 466,000 | 456,500 | 459,000 | 1,077 |
| 2015/12/01 | 456,000 | 461,000 | 453,500 | 459,500 | 601 |
| 2015/11/30 | 453,500 | 458,000 | 452,000 | 452,000 | 372 |
| 2015/11/27 | 454,500 | 456,000 | 451,500 | 456,000 | 358 |
| 2015/11/26 | 456,000 | 457,500 | 453,000 | 453,000 | 308 |
| 2015/11/25 | 457,500 | 459,500 | 453,000 | 454,500 | 946 |
| 2015/11/24 | 459,000 | 459,000 | 452,000 | 454,500 | 315 |
| 2015/11/20 | 455,000 | 458,500 | 453,000 | 458,500 | 385 |
| 2015/11/19 | 457,000 | 459,000 | 456,000 | 457,500 | 201 |
| 2015/11/18 | 455,000 | 458,500 | 452,500 | 455,000 | 592 |
| 2015/11/17 | 451,000 | 460,000 | 450,000 | 457,000 | 1,258 |
| 2015/11/16 | 447,500 | 449,500 | 444,000 | 445,000 | 598 |
| 2015/11/13 | 453,500 | 453,500 | 447,000 | 450,000 | 682 |
| 2015/11/12 | 450,000 | 453,500 | 448,500 | 453,500 | 610 |
| 2015/11/11 | 458,000 | 458,000 | 450,500 | 450,500 | 617 |
| 2015/11/10 | 457,500 | 459,500 | 455,500 | 458,000 | 741 |
| 2015/11/09 | 459,500 | 459,500 | 453,000 | 457,000 | 413 |
| 2015/11/06 | 454,000 | 459,000 | 453,000 | 456,500 | 604 |
| 2015/11/05 | 447,000 | 452,500 | 446,500 | 452,500 | 841 |
| 2015/11/04 | 451,500 | 451,500 | 441,500 | 444,000 | 903 |
| 2015/11/02 | 454,000 | 454,000 | 447,000 | 447,500 | 524 |
| 2015/10/30 | 455,500 | 456,500 | 450,000 | 454,500 | 1,221 |
| 2015/10/29 | 453,500 | 456,500 | 452,500 | 454,500 | 527 |
| 2015/10/28 | 450,500 | 453,500 | 450,500 | 452,500 | 724 |
| 2015/10/27 | 460,500 | 462,000 | 459,500 | 462,000 | 722 |
| 2015/10/26 | 463,000 | 463,500 | 460,000 | 460,000 | 363 |
| 2015/10/23 | 462,000 | 464,000 | 459,000 | 460,000 | 602 |
| 2015/10/22 | 460,000 | 462,000 | 458,500 | 459,000 | 587 |
| 2015/10/21 | 460,500 | 461,000 | 455,500 | 459,000 | 785 |
| 2015/10/20 | 463,000 | 463,000 | 460,000 | 461,000 | 391 |
| 2015/10/19 | 462,500 | 463,500 | 457,000 | 462,000 | 679 |
| 2015/10/16 | 465,500 | 466,500 | 462,000 | 462,000 | 675 |
| 2015/10/15 | 465,000 | 467,500 | 460,500 | 463,000 | 538 |
| 2015/10/14 | 470,000 | 471,000 | 464,000 | 468,500 | 395 |
| 2015/10/13 | 476,500 | 477,000 | 467,500 | 470,000 | 569 |
| 2015/10/09 | 476,000 | 478,000 | 471,500 | 475,000 | 509 |
| 2015/10/08 | 481,000 | 487,500 | 472,500 | 476,000 | 816 |
| 2015/10/07 | 490,000 | 492,000 | 485,000 | 487,500 | 737 |
| 2015/10/06 | 488,000 | 494,000 | 486,500 | 494,000 | 908 |
| 2015/10/05 | 475,500 | 484,500 | 473,500 | 481,000 | 734 |
| 2015/10/02 | 471,000 | 479,500 | 464,500 | 475,500 | 584 |
| 2015/10/01 | 462,500 | 478,000 | 459,000 | 474,500 | 480 |
| 2015/09/30 | 457,000 | 462,500 | 454,500 | 462,500 | 615 |
| 2015/09/29 | 466,500 | 466,500 | 445,000 | 451,500 | 787 |
| 2015/09/28 | 459,000 | 469,000 | 458,500 | 466,000 | 721 |
| 2015/09/25 | 458,500 | 462,500 | 453,000 | 459,000 | 964 |
| 2015/09/24 | 459,000 | 464,500 | 452,000 | 452,000 | 1,012 |
| 2015/09/18 | 467,000 | 470,500 | 459,000 | 459,000 | 738 |
| 2015/09/17 | 465,000 | 470,000 | 464,500 | 468,500 | 436 |
| 2015/09/16 | 456,500 | 463,500 | 454,000 | 458,000 | 546 |
| 2015/09/15 | 459,000 | 459,000 | 452,500 | 455,000 | 571 |
| 2015/09/14 | 466,000 | 468,000 | 455,000 | 457,500 | 689 |
| 2015/09/11 | 461,500 | 464,000 | 455,000 | 463,500 | 436 |
| 2015/09/10 | 445,500 | 452,000 | 438,500 | 450,500 | 771 |
| 2015/09/09 | 450,000 | 452,500 | 445,500 | 447,500 | 691 |
| 2015/09/08 | 451,000 | 455,000 | 443,500 | 445,000 | 471 |
| 2015/09/07 | 448,500 | 458,500 | 444,500 | 455,000 | 559 |
| 2015/09/04 | 467,000 | 467,500 | 455,500 | 455,500 | 476 |
| 2015/09/03 | 462,500 | 466,500 | 460,500 | 464,000 | 368 |
| 2015/09/02 | 468,000 | 476,500 | 459,000 | 462,500 | 669 |
| 2015/09/01 | 471,000 | 477,000 | 466,500 | 470,500 | 563 |
| 2015/08/31 | 472,000 | 475,500 | 466,500 | 475,500 | 380 |
| 2015/08/28 | 476,500 | 476,500 | 468,500 | 469,000 | 518 |
| 2015/08/27 | 470,000 | 474,000 | 460,000 | 464,000 | 567 |
| 2015/08/26 | 474,500 | 474,500 | 453,000 | 453,000 | 433 |
| 2015/08/25 | 447,000 | 478,000 | 447,000 | 462,500 | 668 |
| 2015/08/24 | 472,500 | 480,000 | 467,500 | 468,000 | 332 |
| 2015/08/21 | 491,500 | 495,000 | 485,000 | 486,500 | 265 |
| 2015/08/20 | 501,000 | 507,000 | 498,000 | 498,000 | 396 |
| 2015/08/19 | 500,000 | 502,000 | 498,000 | 498,000 | 192 |
| 2015/08/18 | 503,000 | 503,000 | 498,500 | 500,000 | 226 |
| 2015/08/17 | 507,000 | 507,000 | 500,000 | 500,000 | 118 |
| 2015/08/14 | 504,000 | 507,000 | 501,000 | 507,000 | 244 |
| 2015/08/13 | 501,000 | 507,000 | 499,000 | 506,000 | 513 |
| 2015/08/12 | 498,500 | 505,000 | 498,500 | 504,000 | 448 |
| 2015/08/11 | 500,000 | 505,000 | 498,000 | 501,000 | 305 |
| 2015/08/10 | 504,000 | 505,000 | 498,000 | 498,500 | 204 |
| 2015/08/07 | 506,000 | 509,000 | 503,000 | 504,000 | 200 |
| 2015/08/06 | 502,000 | 508,000 | 501,000 | 508,000 | 329 |
| 2015/08/05 | 498,500 | 501,000 | 497,000 | 500,000 | 240 |
| 2015/08/04 | 503,000 | 505,000 | 498,500 | 499,000 | 164 |
| 2015/08/03 | 504,000 | 506,000 | 498,500 | 505,000 | 156 |
| 2015/07/31 | 498,500 | 504,000 | 496,500 | 504,000 | 271 |
| 2015/07/30 | 499,500 | 502,000 | 495,000 | 496,500 | 223 |
| 2015/07/29 | 499,500 | 503,000 | 491,000 | 502,000 | 430 |
| 2015/07/28 | 494,500 | 508,000 | 483,500 | 504,000 | 532 |
| 2015/07/27 | 491,500 | 495,000 | 488,000 | 488,500 | 184 |
| 2015/07/24 | 499,000 | 503,000 | 491,500 | 491,500 | 455 |
| 2015/07/23 | 498,000 | 501,000 | 493,500 | 494,000 | 191 |
| 2015/07/22 | 499,500 | 499,500 | 491,000 | 498,000 | 313 |
| 2015/07/21 | 508,000 | 510,000 | 497,000 | 497,500 | 229 |
| 2015/07/17 | 504,000 | 507,000 | 499,500 | 506,000 | 298 |
| 2015/07/16 | 499,500 | 503,000 | 493,000 | 503,000 | 483 |
| 2015/07/15 | 487,500 | 495,500 | 487,500 | 491,500 | 351 |
| 2015/07/14 | 494,000 | 499,000 | 486,000 | 487,000 | 354 |
| 2015/07/13 | 478,000 | 487,000 | 477,000 | 487,000 | 328 |
| 2015/07/10 | 486,000 | 486,500 | 471,000 | 471,000 | 384 |
| 2015/07/09 | 487,500 | 487,500 | 472,000 | 485,000 | 518 |
| 2015/07/08 | 498,500 | 501,000 | 488,500 | 494,500 | 506 |
| 2015/07/07 | 506,000 | 507,000 | 495,500 | 498,500 | 286 |
| 2015/07/06 | 501,000 | 508,000 | 493,000 | 504,000 | 467 |
| 2015/07/03 | 515,000 | 517,000 | 503,000 | 504,000 | 363 |
| 2015/07/02 | 522,000 | 526,000 | 504,000 | 511,000 | 445 |
| 2015/07/01 | 515,000 | 522,000 | 515,000 | 522,000 | 274 |
| 2015/06/30 | 526,000 | 526,000 | 517,000 | 517,000 | 239 |
| 2015/06/29 | 519,000 | 528,000 | 519,000 | 526,000 | 357 |
| 2015/06/26 | 521,000 | 528,000 | 521,000 | 526,000 | 214 |
| 2015/06/25 | 521,000 | 524,000 | 520,000 | 520,000 | 294 |
| 2015/06/24 | 525,000 | 527,000 | 521,000 | 524,000 | 410 |
| 2015/06/23 | 528,000 | 530,000 | 518,000 | 530,000 | 548 |
| 2015/06/22 | 534,000 | 538,000 | 529,000 | 529,000 | 573 |
| 2015/06/19 | 531,000 | 534,000 | 528,000 | 531,000 | 385 |
| 2015/06/18 | 530,000 | 534,000 | 528,000 | 531,000 | 528 |
| 2015/06/17 | 526,000 | 533,000 | 524,000 | 530,000 | 662 |
| 2015/06/16 | 520,000 | 532,000 | 520,000 | 527,000 | 1,647 |
| 2015/06/15 | 515,000 | 515,000 | 511,000 | 513,000 | 171 |
| 2015/06/12 | 520,000 | 520,000 | 511,000 | 512,000 | 386 |
| 2015/06/11 | 518,000 | 523,000 | 513,000 | 518,000 | 604 |
| 2015/06/10 | 521,000 | 521,000 | 515,000 | 517,000 | 166 |
| 2015/06/09 | 514,000 | 521,000 | 514,000 | 521,000 | 218 |
| 2015/06/08 | 516,000 | 522,000 | 516,000 | 517,000 | 374 |
| 2015/06/05 | 512,000 | 521,000 | 506,000 | 516,000 | 728 |
| 2015/06/04 | 521,000 | 522,000 | 515,000 | 515,000 | 1,101 |
| 2015/06/03 | 526,000 | 527,000 | 522,000 | 524,000 | 271 |
| 2015/06/02 | 528,000 | 529,000 | 524,000 | 525,000 | 321 |
| 2015/06/01 | 523,000 | 530,000 | 521,000 | 526,000 | 533 |
| 2015/05/29 | 522,000 | 525,000 | 519,000 | 522,000 | 431 |
| 2015/05/28 | 526,000 | 528,000 | 517,000 | 525,000 | 297 |
| 2015/05/27 | 526,000 | 528,000 | 521,000 | 526,000 | 272 |
| 2015/05/26 | 526,000 | 527,000 | 523,000 | 527,000 | 267 |
| 2015/05/25 | 524,000 | 529,000 | 524,000 | 526,000 | 427 |
| 2015/05/22 | 524,000 | 525,000 | 517,000 | 522,000 | 284 |
| 2015/05/21 | 519,000 | 526,000 | 517,000 | 522,000 | 226 |
| 2015/05/20 | 518,000 | 521,000 | 513,000 | 520,000 | 333 |
| 2015/05/19 | 523,000 | 525,000 | 516,000 | 517,000 | 390 |
| 2015/05/18 | 520,000 | 528,000 | 518,000 | 526,000 | 373 |
| 2015/05/15 | 516,000 | 528,000 | 513,000 | 522,000 | 770 |
| 2015/05/14 | 515,000 | 520,000 | 509,000 | 517,000 | 586 |
| 2015/05/13 | 511,000 | 521,000 | 510,000 | 521,000 | 472 |
| 2015/05/12 | 518,000 | 518,000 | 511,000 | 515,000 | 661 |
| 2015/05/11 | 514,000 | 519,000 | 510,000 | 514,000 | 515 |
| 2015/05/08 | 514,000 | 518,000 | 507,000 | 513,000 | 637 |
| 2015/05/07 | 515,000 | 518,000 | 505,000 | 512,000 | 1,001 |
| 2015/05/01 | 511,000 | 524,000 | 511,000 | 520,000 | 879 |
| 2015/04/30 | 511,000 | 516,000 | 509,000 | 516,000 | 820 |
| 2015/04/28 | 518,000 | 523,000 | 516,000 | 520,000 | 817 |
| 2015/04/27 | 524,000 | 527,000 | 520,000 | 523,000 | 877 |
| 2015/04/24 | 533,000 | 538,000 | 527,000 | 534,000 | 1,304 |
| 2015/04/23 | 524,000 | 533,000 | 524,000 | 528,000 | 887 |
| 2015/04/22 | 524,000 | 527,000 | 522,000 | 524,000 | 481 |
| 2015/04/21 | 519,000 | 525,000 | 518,000 | 525,000 | 1,007 |
| 2015/04/20 | 516,000 | 518,000 | 512,000 | 516,000 | 1,118 |
| 2015/04/17 | 516,000 | 519,000 | 515,000 | 517,000 | 701 |
| 2015/04/16 | 514,000 | 519,000 | 512,000 | 518,000 | 531 |
| 2015/04/15 | 510,000 | 514,000 | 509,000 | 510,000 | 382 |
| 2015/04/14 | 505,000 | 515,000 | 503,000 | 512,000 | 802 |
| 2015/04/13 | 504,000 | 506,000 | 501,000 | 503,000 | 616 |
| 2015/04/10 | 499,000 | 508,000 | 499,000 | 508,000 | 703 |
| 2015/04/09 | 495,500 | 498,000 | 494,500 | 496,500 | 618 |
| 2015/04/08 | 496,000 | 498,000 | 493,500 | 494,000 | 449 |
| 2015/04/07 | 496,000 | 496,000 | 494,000 | 495,500 | 291 |
| 2015/04/06 | 491,500 | 494,000 | 491,000 | 491,000 | 319 |
| 2015/04/03 | 493,000 | 495,000 | 492,000 | 493,500 | 301 |
| 2015/04/02 | 494,500 | 496,000 | 492,000 | 496,000 | 440 |
| 2015/04/01 | 498,000 | 503,000 | 492,000 | 492,500 | 637 |
| 2015/03/31 | 501,000 | 503,000 | 497,500 | 499,500 | 628 |
| 2015/03/30 | 503,000 | 504,000 | 496,500 | 496,500 | 773 |
| 2015/03/27 | 502,000 | 508,000 | 500,000 | 506,000 | 485 |
| 2015/03/26 | 502,000 | 508,000 | 502,000 | 504,000 | 587 |
| 2015/03/25 | 499,500 | 508,000 | 499,000 | 508,000 | 542 |
| 2015/03/24 | 499,500 | 501,000 | 494,500 | 499,500 | 672 |
| 2015/03/23 | 490,000 | 503,000 | 490,000 | 499,000 | 988 |
| 2015/03/20 | 486,000 | 491,500 | 479,500 | 491,500 | 506 |
| 2015/03/19 | 485,000 | 491,000 | 484,500 | 490,000 | 582 |
| 2015/03/18 | 480,500 | 484,500 | 478,500 | 483,000 | 458 |
| 2015/03/17 | 484,000 | 485,500 | 478,500 | 481,000 | 624 |
| 2015/03/16 | 485,000 | 486,000 | 481,000 | 483,000 | 585 |
| 2015/03/13 | 487,500 | 488,000 | 485,000 | 485,000 | 501 |
| 2015/03/12 | 488,500 | 489,000 | 484,500 | 484,500 | 657 |
| 2015/03/11 | 494,000 | 494,000 | 487,500 | 487,500 | 660 |
| 2015/03/10 | 493,500 | 495,500 | 492,500 | 494,000 | 521 |
| 2015/03/09 | 500,000 | 502,000 | 493,500 | 495,500 | 994 |
| 2015/03/06 | 502,000 | 504,000 | 499,000 | 499,000 | 1,020 |
| 2015/03/05 | 509,000 | 509,000 | 499,000 | 499,000 | 871 |
| 2015/03/04 | 513,000 | 515,000 | 502,000 | 508,000 | 718 |
| 2015/03/03 | 515,000 | 517,000 | 512,000 | 515,000 | 443 |
| 2015/03/02 | 515,000 | 518,000 | 513,000 | 513,000 | 311 |
| 2015/02/27 | 515,000 | 520,000 | 510,000 | 512,000 | 619 |
| 2015/02/26 | 513,000 | 515,000 | 507,000 | 511,000 | 449 |
| 2015/02/25 | 509,000 | 514,000 | 506,000 | 513,000 | 588 |
| 2015/02/24 | 505,000 | 509,000 | 502,000 | 509,000 | 630 |
| 2015/02/23 | 494,000 | 503,000 | 493,000 | 501,000 | 648 |
| 2015/02/20 | 498,000 | 500,000 | 491,500 | 492,500 | 411 |
| 2015/02/19 | 503,000 | 504,000 | 497,000 | 497,000 | 916 |
| 2015/02/18 | 498,000 | 505,000 | 496,000 | 504,000 | 457 |
| 2015/02/17 | 493,500 | 497,500 | 491,000 | 497,000 | 488 |
| 2015/02/16 | 491,000 | 494,500 | 489,500 | 493,000 | 334 |
| 2015/02/13 | 488,500 | 496,500 | 488,500 | 491,000 | 382 |
| 2015/02/12 | 486,000 | 492,500 | 485,500 | 492,500 | 587 |
| 2015/02/10 | 488,000 | 488,500 | 483,500 | 484,500 | 603 |
| 2015/02/09 | 501,000 | 503,000 | 485,000 | 490,000 | 1,167 |
| 2015/02/06 | 493,000 | 506,000 | 493,000 | 503,000 | 878 |
| 2015/02/05 | 486,500 | 493,500 | 483,000 | 490,000 | 997 |
| 2015/02/04 | 483,500 | 487,000 | 480,500 | 485,000 | 1,174 |
| 2015/02/03 | 498,000 | 498,000 | 479,000 | 482,000 | 2,595 |
| 2015/02/02 | 506,000 | 507,000 | 490,500 | 497,000 | 1,010 |
| 2015/01/30 | 513,000 | 515,000 | 499,500 | 505,000 | 1,364 |
| 2015/01/29 | 518,000 | 522,000 | 512,000 | 513,000 | 1,666 |
| 2015/01/28 | 515,000 | 521,000 | 510,000 | 516,000 | 3,869 |
| 2015/01/27 | 521,000 | 527,000 | 514,000 | 520,000 | 2,659 |
| 2015/01/26 | 529,000 | 533,000 | 521,000 | 524,000 | 1,282 |
| 2015/01/23 | 529,000 | 533,000 | 526,000 | 529,000 | 2,033 |
| 2015/01/22 | 536,000 | 539,000 | 531,000 | 531,000 | 620 |
| 2015/01/21 | 534,000 | 539,000 | 530,000 | 534,000 | 974 |
| 2015/01/20 | 535,000 | 535,000 | 530,000 | 533,000 | 320 |
| 2015/01/19 | 539,000 | 539,000 | 526,000 | 529,000 | 319 |
| 2015/01/16 | 539,000 | 541,000 | 525,000 | 535,000 | 735 |
| 2015/01/15 | 536,000 | 544,000 | 534,000 | 539,000 | 640 |
| 2015/01/14 | 526,000 | 536,000 | 526,000 | 536,000 | 529 |
| 2015/01/13 | 530,000 | 530,000 | 519,000 | 525,000 | 719 |
| 2015/01/09 | 530,000 | 535,000 | 525,000 | 525,000 | 657 |
| 2015/01/08 | 528,000 | 539,000 | 527,000 | 528,000 | 994 |
| 2015/01/07 | 527,000 | 532,000 | 526,000 | 528,000 | 435 |
| 2015/01/06 | 531,000 | 534,000 | 525,000 | 529,000 | 651 |
| 2015/01/05 | 535,000 | 536,000 | 526,000 | 536,000 | 434 |