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 |
|---|---|---|---|---|---|
| 2016/08/26 | 425,000 | 445,500 | 425,000 | 440,000 | 6,123 |
| 2016/08/25 | 439,500 | 443,000 | 438,000 | 438,000 | 1,077 |
| 2016/08/24 | 440,000 | 443,000 | 435,500 | 441,000 | 1,259 |
| 2016/08/23 | 440,000 | 445,000 | 439,500 | 443,000 | 851 |
| 2016/08/22 | 435,000 | 440,500 | 430,500 | 440,500 | 614 |
| 2016/08/19 | 442,000 | 443,000 | 434,500 | 435,500 | 1,020 |
| 2016/08/18 | 435,000 | 442,000 | 435,000 | 441,000 | 1,299 |
| 2016/08/17 | 436,000 | 444,000 | 436,000 | 440,500 | 696 |
| 2016/08/16 | 448,000 | 450,000 | 438,000 | 438,000 | 894 |
| 2016/08/15 | 449,000 | 452,000 | 444,500 | 451,500 | 793 |
| 2016/08/12 | 436,000 | 451,500 | 436,000 | 449,000 | 1,112 |
| 2016/08/10 | 433,000 | 443,000 | 433,000 | 438,500 | 1,330 |
| 2016/08/09 | 438,500 | 440,000 | 433,000 | 440,000 | 852 |
| 2016/08/08 | 433,500 | 441,000 | 432,000 | 440,000 | 766 |
| 2016/08/05 | 427,000 | 433,500 | 427,000 | 432,000 | 1,214 |
| 2016/08/04 | 428,500 | 433,000 | 423,500 | 430,500 | 565 |
| 2016/08/03 | 429,500 | 434,500 | 426,000 | 430,500 | 735 |
| 2016/08/02 | 433,000 | 434,000 | 427,500 | 432,000 | 466 |
| 2016/08/01 | 434,000 | 440,500 | 430,500 | 434,500 | 966 |
| 2016/07/29 | 436,500 | 444,500 | 432,500 | 437,500 | 1,104 |
| 2016/07/28 | 428,000 | 440,500 | 428,000 | 440,500 | 758 |
| 2016/07/27 | 433,000 | 433,000 | 425,500 | 428,000 | 539 |
| 2016/07/26 | 430,000 | 434,500 | 425,000 | 429,000 | 886 |
| 2016/07/25 | 432,000 | 433,000 | 426,500 | 431,000 | 724 |
| 2016/07/22 | 434,000 | 436,500 | 427,500 | 431,000 | 1,156 |
| 2016/07/21 | 442,000 | 442,500 | 433,500 | 434,500 | 1,081 |
| 2016/07/20 | 441,500 | 445,500 | 440,500 | 443,000 | 664 |
| 2016/07/19 | 435,000 | 443,500 | 432,500 | 440,000 | 816 |
| 2016/07/15 | 437,000 | 444,000 | 434,000 | 435,000 | 615 |
| 2016/07/14 | 439,000 | 443,000 | 438,500 | 441,500 | 1,420 |
| 2016/07/13 | 442,500 | 442,500 | 438,000 | 439,000 | 874 |
| 2016/07/12 | 435,500 | 443,500 | 431,000 | 440,500 | 1,067 |
| 2016/07/11 | 437,000 | 440,500 | 434,000 | 434,500 | 417 |
| 2016/07/08 | 441,000 | 446,000 | 437,000 | 437,000 | 1,232 |
| 2016/07/07 | 433,000 | 443,000 | 431,000 | 441,500 | 1,101 |
| 2016/07/06 | 433,000 | 436,500 | 430,500 | 434,500 | 1,173 |
| 2016/07/05 | 431,000 | 436,500 | 430,500 | 434,500 | 894 |
| 2016/07/04 | 425,500 | 433,500 | 417,500 | 431,000 | 1,154 |
| 2016/07/01 | 422,000 | 425,500 | 415,000 | 422,500 | 1,507 |
| 2016/06/30 | 404,500 | 424,500 | 404,500 | 415,500 | 2,139 |
| 2016/06/29 | 406,500 | 411,500 | 397,000 | 405,000 | 1,330 |
| 2016/06/28 | 400,000 | 409,500 | 395,000 | 404,500 | 1,492 |
| 2016/06/27 | 404,500 | 410,500 | 395,500 | 396,000 | 1,033 |
| 2016/06/24 | 425,000 | 427,000 | 390,000 | 393,000 | 1,539 |
| 2016/06/23 | 418,500 | 424,500 | 415,000 | 424,000 | 456 |
| 2016/06/22 | 433,500 | 433,500 | 423,000 | 423,000 | 300 |
| 2016/06/21 | 426,500 | 433,500 | 425,000 | 430,000 | 1,010 |
| 2016/06/20 | 427,000 | 434,500 | 425,000 | 430,500 | 527 |
| 2016/06/17 | 428,000 | 433,500 | 426,500 | 426,500 | 505 |
| 2016/06/16 | 433,500 | 435,500 | 423,500 | 429,000 | 948 |
| 2016/06/15 | 422,000 | 434,500 | 421,000 | 433,000 | 564 |
| 2016/06/14 | 428,500 | 433,500 | 423,500 | 425,500 | 1,096 |
| 2016/06/13 | 429,000 | 434,500 | 429,000 | 432,000 | 623 |
| 2016/06/10 | 438,000 | 438,000 | 432,500 | 434,500 | 673 |
| 2016/06/09 | 434,000 | 443,000 | 433,000 | 438,500 | 1,013 |
| 2016/06/08 | 445,000 | 446,500 | 439,000 | 440,000 | 664 |
| 2016/06/07 | 443,000 | 448,500 | 441,500 | 447,500 | 930 |
| 2016/06/06 | 445,000 | 446,000 | 438,500 | 443,500 | 532 |
| 2016/06/03 | 444,500 | 450,000 | 442,500 | 448,000 | 1,239 |
| 2016/06/02 | 451,500 | 451,500 | 444,000 | 446,500 | 753 |
| 2016/06/01 | 447,000 | 453,000 | 443,000 | 452,500 | 1,940 |
| 2016/05/31 | 439,500 | 445,500 | 437,500 | 443,500 | 1,078 |
| 2016/05/30 | 443,500 | 444,500 | 440,500 | 442,500 | 1,255 |
| 2016/05/27 | 435,000 | 447,500 | 433,000 | 445,500 | 3,567 |
| 2016/05/26 | 451,500 | 455,000 | 447,500 | 452,000 | 708 |
| 2016/05/25 | 455,000 | 458,500 | 451,500 | 455,000 | 1,119 |
| 2016/05/24 | 446,000 | 459,000 | 445,000 | 458,500 | 1,565 |
| 2016/05/23 | 448,000 | 449,500 | 442,500 | 448,500 | 1,472 |
| 2016/05/20 | 436,500 | 462,000 | 435,000 | 449,500 | 4,564 |
| 2016/05/19 | 423,000 | 442,000 | 420,500 | 438,500 | 5,943 |
| 2016/05/18 | 408,000 | 411,500 | 407,500 | 410,500 | 642 |
| 2016/05/17 | 408,500 | 411,000 | 407,500 | 409,500 | 617 |
| 2016/05/16 | 408,500 | 411,000 | 406,500 | 409,500 | 316 |
| 2016/05/13 | 410,500 | 411,000 | 408,000 | 408,000 | 282 |
| 2016/05/12 | 411,000 | 412,000 | 410,000 | 412,000 | 337 |
| 2016/05/11 | 412,500 | 413,000 | 409,500 | 409,500 | 322 |
| 2016/05/10 | 409,000 | 414,000 | 406,000 | 412,500 | 979 |
| 2016/05/09 | 401,000 | 411,000 | 400,500 | 409,500 | 1,262 |
| 2016/05/06 | 403,500 | 403,500 | 399,500 | 401,000 | 815 |
| 2016/05/02 | 402,500 | 404,000 | 400,000 | 401,000 | 1,136 |
| 2016/04/28 | 411,500 | 413,500 | 403,000 | 407,000 | 1,179 |
| 2016/04/27 | 414,000 | 416,000 | 410,500 | 411,500 | 1,097 |
| 2016/04/26 | 415,000 | 417,500 | 412,500 | 415,500 | 1,633 |
| 2016/04/25 | 428,500 | 429,000 | 425,500 | 425,500 | 1,391 |
| 2016/04/22 | 422,000 | 426,000 | 421,500 | 425,000 | 1,122 |
| 2016/04/21 | 422,000 | 422,500 | 418,000 | 420,500 | 1,516 |
| 2016/04/20 | 426,000 | 426,500 | 420,500 | 421,000 | 1,185 |
| 2016/04/19 | 430,500 | 431,500 | 425,000 | 426,000 | 1,542 |
| 2016/04/18 | 432,000 | 433,500 | 427,000 | 431,000 | 921 |
| 2016/04/15 | 437,500 | 437,500 | 429,000 | 432,000 | 1,660 |
| 2016/04/14 | 439,000 | 439,500 | 435,000 | 437,000 | 922 |
| 2016/04/13 | 436,000 | 440,500 | 434,500 | 437,500 | 372 |
| 2016/04/12 | 437,500 | 439,000 | 435,500 | 436,000 | 443 |
| 2016/04/11 | 439,000 | 442,000 | 437,000 | 437,000 | 469 |
| 2016/04/08 | 439,000 | 440,000 | 437,000 | 438,500 | 490 |
| 2016/04/07 | 437,500 | 445,000 | 437,000 | 438,000 | 898 |
| 2016/04/06 | 442,000 | 443,000 | 437,000 | 437,000 | 1,036 |
| 2016/04/05 | 444,000 | 445,500 | 441,000 | 444,000 | 632 |
| 2016/04/04 | 438,500 | 446,000 | 438,000 | 443,000 | 854 |
| 2016/04/01 | 444,500 | 446,500 | 439,000 | 439,000 | 1,054 |
| 2016/03/31 | 441,500 | 447,500 | 439,000 | 444,500 | 503 |
| 2016/03/30 | 440,500 | 444,000 | 438,000 | 439,500 | 626 |
| 2016/03/29 | 439,500 | 441,500 | 437,500 | 439,000 | 335 |
| 2016/03/28 | 441,000 | 441,500 | 434,500 | 437,000 | 315 |
| 2016/03/25 | 440,000 | 444,500 | 438,000 | 439,500 | 526 |
| 2016/03/24 | 438,000 | 441,500 | 431,000 | 441,000 | 919 |
| 2016/03/23 | 442,000 | 444,500 | 436,000 | 436,000 | 667 |
| 2016/03/22 | 440,000 | 442,500 | 433,500 | 441,500 | 833 |
| 2016/03/18 | 440,000 | 440,500 | 434,500 | 437,500 | 951 |
| 2016/03/17 | 448,000 | 451,000 | 440,500 | 442,500 | 527 |
| 2016/03/16 | 447,500 | 449,500 | 445,500 | 447,000 | 200 |
| 2016/03/15 | 451,000 | 453,500 | 447,000 | 449,000 | 636 |
| 2016/03/14 | 461,000 | 461,000 | 451,000 | 452,000 | 646 |
| 2016/03/11 | 452,000 | 462,500 | 447,500 | 460,000 | 1,276 |
| 2016/03/10 | 444,000 | 448,000 | 442,000 | 445,500 | 439 |
| 2016/03/09 | 446,500 | 448,500 | 439,000 | 441,000 | 598 |
| 2016/03/08 | 445,500 | 451,000 | 445,000 | 446,000 | 656 |
| 2016/03/07 | 447,500 | 449,500 | 440,000 | 445,000 | 749 |
| 2016/03/04 | 446,000 | 447,000 | 441,000 | 445,000 | 924 |
| 2016/03/03 | 450,000 | 455,000 | 447,000 | 447,000 | 331 |
| 2016/03/02 | 445,000 | 453,500 | 445,000 | 449,000 | 1,127 |
| 2016/03/01 | 436,500 | 440,500 | 431,500 | 440,000 | 742 |
| 2016/02/29 | 444,000 | 444,000 | 435,500 | 435,500 | 383 |
| 2016/02/26 | 445,500 | 449,000 | 434,500 | 440,500 | 998 |
| 2016/02/25 | 439,500 | 448,500 | 439,500 | 445,000 | 814 |
| 2016/02/24 | 433,500 | 442,500 | 430,500 | 439,500 | 780 |
| 2016/02/23 | 435,500 | 437,500 | 430,500 | 431,000 | 148 |
| 2016/02/22 | 434,500 | 439,500 | 433,000 | 433,500 | 490 |
| 2016/02/19 | 424,000 | 434,000 | 420,000 | 433,500 | 656 |
| 2016/02/18 | 424,000 | 424,500 | 419,000 | 421,500 | 669 |
| 2016/02/17 | 424,000 | 426,500 | 417,500 | 420,000 | 503 |
| 2016/02/16 | 418,000 | 437,000 | 417,000 | 422,000 | 660 |
| 2016/02/15 | 410,000 | 422,000 | 410,000 | 418,000 | 578 |
| 2016/02/12 | 403,000 | 408,000 | 399,000 | 399,000 | 1,179 |
| 2016/02/10 | 423,500 | 423,500 | 407,500 | 410,000 | 848 |
| 2016/02/09 | 428,000 | 430,500 | 418,000 | 418,500 | 686 |
| 2016/02/08 | 427,500 | 430,500 | 425,000 | 429,500 | 568 |
| 2016/02/05 | 438,000 | 440,000 | 428,000 | 431,000 | 587 |
| 2016/02/04 | 445,000 | 446,000 | 439,000 | 439,000 | 433 |
| 2016/02/03 | 438,500 | 446,000 | 431,500 | 445,000 | 844 |
| 2016/02/02 | 445,000 | 449,000 | 437,000 | 444,500 | 715 |
| 2016/02/01 | 446,500 | 456,500 | 446,000 | 449,000 | 1,368 |
| 2016/01/29 | 421,000 | 438,000 | 415,500 | 434,000 | 803 |
| 2016/01/28 | 427,000 | 427,000 | 418,500 | 418,500 | 466 |
| 2016/01/27 | 424,500 | 428,500 | 423,000 | 428,500 | 321 |
| 2016/01/26 | 427,000 | 427,500 | 420,500 | 425,500 | 124 |
| 2016/01/25 | 420,000 | 429,000 | 418,000 | 425,500 | 313 |
| 2016/01/22 | 412,500 | 419,000 | 412,000 | 419,000 | 444 |
| 2016/01/21 | 417,000 | 419,000 | 407,000 | 409,500 | 753 |
| 2016/01/20 | 433,000 | 434,000 | 417,000 | 417,000 | 619 |
| 2016/01/19 | 433,000 | 433,000 | 427,500 | 430,500 | 528 |
| 2016/01/18 | 429,000 | 431,000 | 423,500 | 430,000 | 270 |
| 2016/01/15 | 442,500 | 442,500 | 432,000 | 432,000 | 356 |
| 2016/01/14 | 436,000 | 437,500 | 430,500 | 437,500 | 448 |
| 2016/01/13 | 441,000 | 442,500 | 435,000 | 438,500 | 185 |
| 2016/01/12 | 440,500 | 444,500 | 431,000 | 434,500 | 525 |
| 2016/01/08 | 447,000 | 450,000 | 443,500 | 445,000 | 286 |
| 2016/01/07 | 452,500 | 453,500 | 448,000 | 448,500 | 213 |
| 2016/01/06 | 454,000 | 455,500 | 452,000 | 455,000 | 386 |
| 2016/01/05 | 454,500 | 454,500 | 448,000 | 450,500 | 537 |
| 2016/01/04 | 457,000 | 458,000 | 452,500 | 457,000 | 313 |