アドバンス・レジデンス投資法人(3269)の株価時系列情報
アドバンス・レジデンス投資法人(3269)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 181,500 | 182,100 | 180,300 | 181,800 | 2,896 |
| 2010/12/29 | 180,800 | 182,700 | 179,100 | 182,000 | 3,095 |
| 2010/12/28 | 179,000 | 185,300 | 176,600 | 177,300 | 7,612 |
| 2010/12/27 | 176,700 | 177,900 | 176,000 | 177,000 | 3,958 |
| 2010/12/24 | 174,000 | 176,600 | 172,900 | 176,600 | 3,705 |
| 2010/12/22 | 173,000 | 174,500 | 171,500 | 173,900 | 3,874 |
| 2010/12/21 | 164,600 | 171,100 | 164,600 | 170,600 | 4,026 |
| 2010/12/20 | 165,500 | 167,700 | 163,100 | 164,600 | 3,609 |
| 2010/12/17 | 169,300 | 169,300 | 164,300 | 165,500 | 4,588 |
| 2010/12/16 | 175,800 | 176,000 | 165,400 | 167,500 | 6,136 |
| 2010/12/15 | 168,200 | 173,500 | 168,000 | 173,500 | 6,598 |
| 2010/12/14 | 168,200 | 169,400 | 165,900 | 166,200 | 4,179 |
| 2010/12/13 | 164,500 | 167,900 | 164,300 | 166,800 | 4,247 |
| 2010/12/10 | 161,500 | 164,000 | 161,300 | 163,400 | 4,433 |
| 2010/12/09 | 159,500 | 161,600 | 159,400 | 161,500 | 5,065 |
| 2010/12/08 | 155,100 | 157,300 | 154,500 | 157,300 | 4,376 |
| 2010/12/07 | 154,800 | 155,300 | 153,100 | 154,500 | 3,746 |
| 2010/12/06 | 154,900 | 155,200 | 152,200 | 154,800 | 3,557 |
| 2010/12/03 | 154,600 | 154,900 | 153,700 | 154,000 | 3,555 |
| 2010/12/02 | 156,000 | 156,500 | 152,600 | 153,700 | 5,207 |
| 2010/12/01 | 151,000 | 153,000 | 150,700 | 152,600 | 5,650 |
| 2010/11/30 | 150,100 | 150,800 | 149,600 | 150,100 | 4,753 |
| 2010/11/29 | 150,000 | 151,300 | 149,000 | 149,500 | 6,383 |
| 2010/11/26 | 149,900 | 150,000 | 148,500 | 149,600 | 2,798 |
| 2010/11/25 | 150,100 | 150,400 | 149,700 | 149,700 | 2,844 |
| 2010/11/24 | 148,600 | 150,300 | 148,000 | 149,700 | 3,474 |
| 2010/11/22 | 148,200 | 149,800 | 147,700 | 149,000 | 3,907 |
| 2010/11/19 | 147,500 | 148,100 | 146,100 | 147,600 | 4,345 |
| 2010/11/18 | 143,900 | 147,200 | 143,800 | 146,700 | 3,613 |
| 2010/11/17 | 142,000 | 143,000 | 141,500 | 143,000 | 1,621 |
| 2010/11/16 | 141,000 | 142,400 | 140,500 | 142,400 | 3,664 |
| 2010/11/15 | 140,500 | 140,800 | 139,600 | 140,700 | 1,700 |
| 2010/11/12 | 138,700 | 140,300 | 138,600 | 140,000 | 2,095 |
| 2010/11/11 | 139,400 | 139,900 | 139,000 | 139,000 | 3,034 |
| 2010/11/10 | 140,700 | 141,000 | 139,300 | 140,400 | 2,849 |
| 2010/11/09 | 141,000 | 141,600 | 140,600 | 141,500 | 2,197 |
| 2010/11/08 | 141,700 | 142,000 | 140,300 | 141,400 | 2,104 |
| 2010/11/05 | 141,300 | 142,400 | 141,000 | 142,000 | 3,518 |
| 2010/11/04 | 143,000 | 143,300 | 140,000 | 140,100 | 2,753 |
| 2010/11/02 | 142,600 | 142,600 | 141,000 | 141,700 | 1,381 |
| 2010/11/01 | 141,000 | 143,400 | 140,600 | 142,600 | 3,269 |
| 2010/10/29 | 139,000 | 140,300 | 139,000 | 140,000 | 1,473 |
| 2010/10/28 | 139,900 | 140,500 | 138,200 | 138,500 | 2,558 |
| 2010/10/27 | 139,600 | 140,900 | 139,400 | 139,800 | 3,721 |
| 2010/10/26 | 138,100 | 139,500 | 138,000 | 139,000 | 1,974 |
| 2010/10/25 | 140,000 | 140,100 | 138,600 | 138,800 | 994 |
| 2010/10/22 | 141,000 | 142,000 | 139,300 | 139,600 | 3,412 |
| 2010/10/21 | 139,900 | 140,600 | 139,900 | 140,300 | 1,487 |
| 2010/10/20 | 140,800 | 140,800 | 139,400 | 139,900 | 1,523 |
| 2010/10/19 | 139,700 | 140,500 | 139,100 | 139,700 | 950 |
| 2010/10/18 | 139,500 | 140,800 | 138,000 | 139,100 | 1,349 |
| 2010/10/15 | 141,900 | 141,900 | 138,100 | 139,100 | 1,235 |
| 2010/10/14 | 142,300 | 143,400 | 141,200 | 142,300 | 2,004 |
| 2010/10/13 | 139,900 | 142,400 | 139,800 | 141,700 | 1,825 |
| 2010/10/12 | 139,000 | 140,000 | 138,000 | 139,000 | 2,741 |
| 2010/10/08 | 138,700 | 138,900 | 136,700 | 137,500 | 2,625 |
| 2010/10/07 | 139,500 | 140,800 | 137,000 | 138,700 | 4,440 |
| 2010/10/06 | 145,100 | 145,900 | 138,600 | 140,000 | 6,882 |
| 2010/10/05 | 144,000 | 145,200 | 140,100 | 143,400 | 4,477 |
| 2010/10/04 | 144,600 | 145,700 | 144,200 | 144,800 | 2,937 |
| 2010/10/01 | 141,500 | 144,700 | 141,500 | 144,300 | 4,498 |
| 2010/09/30 | 139,800 | 140,900 | 139,800 | 140,700 | 1,847 |
| 2010/09/29 | 138,400 | 139,900 | 138,400 | 139,800 | 1,263 |
| 2010/09/28 | 137,400 | 138,400 | 137,000 | 138,400 | 1,091 |
| 2010/09/27 | 137,700 | 138,200 | 137,500 | 138,000 | 813 |
| 2010/09/24 | 135,000 | 137,800 | 135,000 | 137,500 | 2,376 |
| 2010/09/22 | 134,600 | 136,100 | 134,600 | 136,000 | 1,360 |
| 2010/09/21 | 134,800 | 135,700 | 134,500 | 135,200 | 1,782 |
| 2010/09/17 | 132,900 | 134,200 | 132,500 | 134,200 | 1,009 |
| 2010/09/16 | 134,700 | 134,700 | 132,200 | 132,200 | 1,693 |
| 2010/09/15 | 132,800 | 134,800 | 132,500 | 134,800 | 1,865 |
| 2010/09/14 | 134,700 | 134,900 | 131,400 | 132,700 | 2,203 |
| 2010/09/13 | 135,000 | 135,400 | 134,800 | 135,000 | 1,084 |
| 2010/09/10 | 133,800 | 135,700 | 133,800 | 134,700 | 2,778 |
| 2010/09/09 | 133,300 | 134,500 | 133,300 | 133,400 | 2,020 |
| 2010/09/08 | 133,000 | 134,400 | 133,000 | 133,000 | 2,060 |
| 2010/09/07 | 133,600 | 134,700 | 133,500 | 134,600 | 2,648 |
| 2010/09/06 | 133,000 | 134,600 | 132,000 | 134,300 | 2,670 |
| 2010/09/03 | 133,600 | 134,400 | 133,300 | 133,300 | 2,283 |
| 2010/09/02 | 134,000 | 134,500 | 133,100 | 133,800 | 1,785 |
| 2010/09/01 | 131,000 | 133,900 | 130,400 | 133,600 | 3,736 |
| 2010/08/31 | 129,000 | 131,500 | 128,900 | 131,000 | 2,892 |
| 2010/08/30 | 129,700 | 129,900 | 128,900 | 129,400 | 1,375 |
| 2010/08/27 | 128,100 | 129,800 | 127,500 | 129,300 | 2,747 |
| 2010/08/26 | 128,600 | 129,200 | 127,000 | 128,100 | 1,673 |
| 2010/08/25 | 129,500 | 130,000 | 128,600 | 128,700 | 3,627 |
| 2010/08/24 | 127,100 | 130,000 | 126,500 | 129,400 | 3,630 |
| 2010/08/23 | 125,900 | 127,700 | 125,700 | 127,100 | 2,310 |
| 2010/08/20 | 124,600 | 126,200 | 124,500 | 125,700 | 2,301 |
| 2010/08/19 | 125,200 | 125,200 | 124,800 | 125,100 | 3,195 |
| 2010/08/18 | 124,500 | 125,100 | 124,300 | 124,900 | 1,233 |
| 2010/08/17 | 123,600 | 124,800 | 123,500 | 124,800 | 1,143 |
| 2010/08/16 | 124,400 | 124,400 | 123,000 | 124,200 | 795 |
| 2010/08/13 | 123,400 | 124,900 | 123,400 | 124,400 | 1,865 |
| 2010/08/12 | 123,500 | 124,400 | 122,100 | 123,400 | 2,109 |
| 2010/08/11 | 124,100 | 125,400 | 124,100 | 124,500 | 3,046 |
| 2010/08/10 | 125,000 | 125,200 | 124,500 | 124,600 | 3,660 |
| 2010/08/09 | 125,100 | 125,200 | 124,200 | 124,800 | 2,684 |
| 2010/08/06 | 125,000 | 125,700 | 124,300 | 125,000 | 4,134 |
| 2010/08/05 | 124,500 | 125,000 | 123,600 | 125,000 | 2,275 |
| 2010/08/04 | 124,000 | 124,300 | 122,500 | 123,200 | 2,620 |
| 2010/08/03 | 125,300 | 125,800 | 123,500 | 124,300 | 1,981 |
| 2010/08/02 | 124,000 | 125,400 | 124,000 | 125,300 | 2,716 |
| 2010/07/30 | 125,100 | 125,300 | 122,000 | 123,700 | 2,636 |
| 2010/07/29 | 125,300 | 126,700 | 125,000 | 125,500 | 3,272 |
| 2010/07/28 | 125,400 | 126,800 | 124,600 | 126,800 | 3,922 |
| 2010/07/27 | 123,100 | 126,800 | 123,100 | 125,700 | 7,082 |
| 2010/07/26 | 121,800 | 123,900 | 121,600 | 123,600 | 4,110 |
| 2010/07/23 | 119,500 | 123,500 | 119,400 | 121,700 | 6,477 |
| 2010/07/22 | 117,600 | 119,500 | 117,600 | 119,400 | 2,562 |
| 2010/07/21 | 118,700 | 119,800 | 117,300 | 119,600 | 2,884 |
| 2010/07/20 | 117,000 | 119,400 | 117,000 | 118,800 | 4,622 |
| 2010/07/16 | 117,400 | 118,600 | 116,900 | 118,000 | 3,010 |
| 2010/07/15 | 116,500 | 117,900 | 116,400 | 117,400 | 2,940 |
| 2010/07/14 | 116,400 | 117,500 | 116,100 | 117,000 | 4,121 |
| 2010/07/13 | 116,100 | 116,500 | 115,300 | 116,000 | 3,140 |
| 2010/07/12 | 115,600 | 116,800 | 115,500 | 116,100 | 2,544 |
| 2010/07/09 | 116,000 | 116,400 | 115,500 | 116,000 | 2,712 |
| 2010/07/08 | 116,500 | 117,000 | 115,900 | 116,200 | 3,553 |
| 2010/07/07 | 116,100 | 116,500 | 115,200 | 116,500 | 3,484 |
| 2010/07/06 | 116,700 | 117,100 | 115,300 | 116,000 | 2,014 |
| 2010/07/05 | 117,200 | 117,600 | 115,800 | 117,600 | 4,207 |
| 2010/07/02 | 116,000 | 118,000 | 115,800 | 117,500 | 12,094 |
| 2010/07/01 | 115,100 | 115,600 | 114,600 | 115,600 | 10,286 |
| 2010/06/30 | 114,200 | 115,400 | 113,600 | 115,000 | 10,128 |
| 2010/06/29 | 115,100 | 115,900 | 114,200 | 115,400 | 53,086 |
| 2010/06/28 | 116,300 | 119,700 | 115,800 | 119,200 | 20,836 |
| 2010/06/25 | 116,300 | 116,700 | 115,500 | 116,000 | 7,396 |
| 2010/06/24 | 115,000 | 117,000 | 114,600 | 116,400 | 7,998 |
| 2010/06/23 | 115,000 | 118,400 | 114,800 | 117,200 | 6,671 |
| 2010/06/22 | 115,400 | 115,500 | 114,100 | 114,700 | 13,452 |
| 2010/06/21 | 117,200 | 120,100 | 116,700 | 117,200 | 8,364 |
| 2010/06/18 | 123,000 | 123,000 | 117,000 | 117,100 | 4,458 |
| 2010/06/17 | 124,200 | 124,600 | 121,700 | 121,700 | 1,273 |
| 2010/06/16 | 124,200 | 124,400 | 122,400 | 124,400 | 716 |
| 2010/06/15 | 124,500 | 124,600 | 121,500 | 121,500 | 1,013 |
| 2010/06/14 | 123,000 | 125,400 | 122,800 | 124,600 | 1,073 |
| 2010/06/11 | 119,300 | 121,600 | 119,100 | 120,800 | 1,548 |
| 2010/06/10 | 118,400 | 119,200 | 117,500 | 119,200 | 1,325 |
| 2010/06/09 | 117,000 | 119,700 | 116,900 | 119,000 | 2,836 |
| 2010/06/08 | 114,000 | 118,400 | 113,600 | 116,600 | 1,850 |
| 2010/06/07 | 117,600 | 118,500 | 113,000 | 114,600 | 3,980 |
| 2010/06/04 | 121,700 | 123,200 | 120,600 | 120,600 | 776 |
| 2010/06/03 | 124,700 | 124,800 | 121,900 | 121,900 | 377 |
| 2010/06/02 | 125,000 | 125,900 | 122,600 | 123,500 | 888 |
| 2010/06/01 | 123,000 | 126,000 | 122,400 | 125,400 | 712 |
| 2010/05/31 | 123,400 | 123,700 | 121,700 | 122,100 | 407 |
| 2010/05/28 | 121,200 | 123,700 | 121,000 | 122,200 | 1,187 |
| 2010/05/27 | 115,000 | 120,500 | 115,000 | 118,800 | 967 |
| 2010/05/26 | 116,000 | 117,700 | 115,700 | 116,000 | 933 |
| 2010/05/25 | 117,000 | 118,000 | 116,400 | 116,800 | 1,181 |
| 2010/05/24 | 120,000 | 120,000 | 118,100 | 119,400 | 368 |
| 2010/05/21 | 117,100 | 119,000 | 116,500 | 118,100 | 1,484 |
| 2010/05/20 | 119,900 | 121,000 | 119,900 | 119,900 | 637 |
| 2010/05/19 | 120,000 | 121,400 | 119,100 | 119,900 | 1,133 |
| 2010/05/18 | 126,000 | 126,600 | 120,100 | 120,100 | 1,520 |
| 2010/05/17 | 123,800 | 126,600 | 123,800 | 124,700 | 642 |
| 2010/05/14 | 122,500 | 127,000 | 121,300 | 126,800 | 886 |
| 2010/05/13 | 121,400 | 122,500 | 120,100 | 122,500 | 1,424 |
| 2010/05/12 | 123,500 | 125,400 | 118,000 | 118,400 | 2,234 |
| 2010/05/11 | 128,000 | 129,200 | 123,300 | 123,700 | 1,462 |
| 2010/05/10 | 125,200 | 129,000 | 125,200 | 127,200 | 1,226 |
| 2010/05/07 | 123,700 | 129,200 | 123,700 | 128,200 | 2,393 |
| 2010/05/06 | 130,000 | 133,000 | 129,500 | 129,700 | 2,203 |
| 2010/04/30 | 133,300 | 134,700 | 131,400 | 134,000 | 1,305 |
| 2010/04/28 | 134,900 | 134,900 | 129,400 | 130,400 | 1,200 |
| 2010/04/27 | 135,000 | 135,500 | 132,800 | 133,400 | 916 |
| 2010/04/26 | 133,500 | 137,000 | 133,500 | 134,500 | 1,608 |
| 2010/04/23 | 136,900 | 137,000 | 134,500 | 136,500 | 1,312 |
| 2010/04/22 | 134,000 | 137,500 | 133,000 | 137,000 | 1,558 |
| 2010/04/21 | 133,000 | 134,800 | 132,000 | 134,800 | 1,334 |
| 2010/04/20 | 129,600 | 133,100 | 127,900 | 133,100 | 2,254 |
| 2010/04/19 | 127,900 | 128,900 | 126,000 | 127,800 | 1,407 |
| 2010/04/16 | 126,900 | 129,000 | 126,900 | 128,000 | 1,818 |
| 2010/04/15 | 125,000 | 127,500 | 124,800 | 125,600 | 1,920 |
| 2010/04/14 | 122,800 | 125,000 | 122,800 | 124,800 | 1,554 |
| 2010/04/13 | 122,800 | 122,900 | 121,400 | 121,500 | 1,660 |
| 2010/04/12 | 119,500 | 123,000 | 119,100 | 123,000 | 1,989 |
| 2010/04/09 | 119,000 | 119,900 | 118,400 | 118,600 | 1,328 |
| 2010/04/08 | 117,100 | 120,500 | 117,100 | 118,800 | 2,502 |
| 2010/04/07 | 119,000 | 119,100 | 117,600 | 117,600 | 1,147 |
| 2010/04/06 | 119,400 | 119,500 | 117,900 | 119,100 | 2,229 |
| 2010/04/05 | 118,300 | 120,500 | 118,100 | 119,500 | 2,114 |
| 2010/04/02 | 117,000 | 118,300 | 116,500 | 118,300 | 1,648 |
| 2010/04/01 | 115,800 | 117,200 | 114,600 | 117,000 | 1,161 |
| 2010/03/31 | 114,800 | 116,000 | 113,500 | 115,900 | 1,323 |
| 2010/03/30 | 114,000 | 114,600 | 113,000 | 114,500 | 1,460 |
| 2010/03/29 | 111,900 | 113,100 | 111,700 | 113,100 | 2,135 |
| 2010/03/26 | 112,300 | 112,300 | 111,400 | 111,600 | 1,999 |
| 2010/03/25 | 112,200 | 113,200 | 111,200 | 111,500 | 2,951 |
| 2010/03/24 | 115,200 | 115,800 | 111,300 | 111,600 | 4,038 |
| 2010/03/23 | 117,800 | 117,800 | 114,200 | 115,000 | 2,086 |
| 2010/03/19 | 117,900 | 119,000 | 117,500 | 118,300 | 1,165 |
| 2010/03/18 | 119,600 | 119,700 | 118,500 | 119,100 | 2,441 |
| 2010/03/17 | 119,600 | 120,500 | 118,000 | 120,000 | 2,375 |
| 2010/03/16 | 118,500 | 120,000 | 117,000 | 117,000 | 1,917 |
| 2010/03/15 | 115,000 | 118,900 | 114,600 | 118,700 | 1,324 |
| 2010/03/12 | 112,100 | 114,100 | 112,100 | 114,000 | 1,059 |
| 2010/03/11 | 114,500 | 114,500 | 112,300 | 112,700 | 1,143 |
| 2010/03/10 | 111,800 | 113,400 | 111,500 | 113,200 | 1,389 |
| 2010/03/09 | 115,000 | 115,000 | 112,200 | 112,400 | 1,799 |
| 2010/03/08 | 117,800 | 117,900 | 115,400 | 116,000 | 2,174 |
| 2010/03/05 | 116,300 | 119,700 | 116,300 | 119,700 | 1,323 |
| 2010/03/04 | 120,800 | 120,800 | 118,100 | 118,500 | 1,281 |
| 2010/03/03 | 115,100 | 123,000 | 115,100 | 121,000 | 4,498 |
| 2010/03/02 | 110,400 | 115,000 | 110,000 | 112,500 | 4,347 |