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 |
|---|---|---|---|---|---|
| 2011/12/30 | 147,700 | 149,200 | 147,300 | 148,500 | 1,158 |
| 2011/12/29 | 147,900 | 149,500 | 146,300 | 147,600 | 1,109 |
| 2011/12/28 | 145,000 | 147,100 | 144,900 | 146,700 | 1,191 |
| 2011/12/27 | 145,000 | 145,400 | 144,200 | 145,200 | 1,888 |
| 2011/12/26 | 143,600 | 144,100 | 142,400 | 142,400 | 587 |
| 2011/12/22 | 144,500 | 146,000 | 142,500 | 143,600 | 1,460 |
| 2011/12/21 | 145,800 | 145,800 | 143,000 | 144,800 | 751 |
| 2011/12/20 | 145,900 | 145,900 | 143,700 | 144,500 | 737 |
| 2011/12/19 | 141,900 | 145,700 | 141,900 | 145,200 | 1,472 |
| 2011/12/16 | 140,500 | 141,800 | 140,500 | 141,600 | 411 |
| 2011/12/15 | 142,400 | 143,200 | 140,000 | 140,000 | 987 |
| 2011/12/14 | 143,500 | 145,000 | 142,600 | 143,000 | 1,084 |
| 2011/12/13 | 142,900 | 145,500 | 142,800 | 143,300 | 843 |
| 2011/12/12 | 144,000 | 147,500 | 142,500 | 142,800 | 2,019 |
| 2011/12/09 | 142,400 | 143,700 | 141,300 | 141,400 | 1,168 |
| 2011/12/08 | 142,600 | 143,900 | 141,400 | 142,300 | 1,600 |
| 2011/12/07 | 142,000 | 144,300 | 140,700 | 142,600 | 1,511 |
| 2011/12/06 | 144,700 | 145,000 | 143,100 | 144,400 | 1,430 |
| 2011/12/05 | 144,400 | 144,400 | 141,800 | 142,500 | 1,050 |
| 2011/12/02 | 142,000 | 144,600 | 140,100 | 142,600 | 987 |
| 2011/12/01 | 144,500 | 144,800 | 141,300 | 141,500 | 940 |
| 2011/11/30 | 140,600 | 143,500 | 139,600 | 143,000 | 1,241 |
| 2011/11/29 | 135,500 | 141,000 | 135,500 | 140,600 | 1,431 |
| 2011/11/28 | 135,900 | 135,900 | 133,900 | 134,000 | 1,051 |
| 2011/11/25 | 136,600 | 136,900 | 133,800 | 134,800 | 1,166 |
| 2011/11/24 | 139,800 | 140,500 | 135,000 | 136,100 | 1,539 |
| 2011/11/22 | 139,000 | 140,000 | 138,500 | 140,000 | 1,067 |
| 2011/11/21 | 141,000 | 142,000 | 139,000 | 139,400 | 1,052 |
| 2011/11/18 | 140,000 | 144,100 | 139,400 | 140,400 | 1,086 |
| 2011/11/17 | 140,200 | 140,400 | 139,400 | 139,400 | 768 |
| 2011/11/16 | 141,000 | 142,600 | 140,400 | 140,400 | 1,060 |
| 2011/11/15 | 145,000 | 145,700 | 142,300 | 142,300 | 500 |
| 2011/11/14 | 148,400 | 148,400 | 145,000 | 145,300 | 1,192 |
| 2011/11/11 | 147,700 | 147,700 | 144,500 | 145,400 | 1,031 |
| 2011/11/10 | 148,000 | 148,000 | 145,000 | 145,000 | 1,209 |
| 2011/11/09 | 148,200 | 148,200 | 145,000 | 147,100 | 663 |
| 2011/11/08 | 149,000 | 149,000 | 146,300 | 147,200 | 700 |
| 2011/11/07 | 149,000 | 149,600 | 147,000 | 148,500 | 1,097 |
| 2011/11/04 | 151,200 | 151,400 | 149,000 | 149,000 | 949 |
| 2011/11/02 | 146,000 | 153,900 | 146,000 | 152,000 | 1,741 |
| 2011/11/01 | 148,700 | 150,500 | 148,000 | 149,400 | 949 |
| 2011/10/31 | 150,500 | 151,900 | 149,100 | 149,100 | 1,818 |
| 2011/10/28 | 148,500 | 152,400 | 148,100 | 152,400 | 1,535 |
| 2011/10/27 | 147,000 | 148,900 | 146,500 | 147,100 | 1,122 |
| 2011/10/26 | 144,500 | 146,900 | 142,400 | 145,800 | 1,328 |
| 2011/10/25 | 142,600 | 144,700 | 141,900 | 142,400 | 1,834 |
| 2011/10/24 | 142,600 | 143,300 | 141,700 | 142,500 | 506 |
| 2011/10/21 | 143,200 | 144,300 | 141,300 | 141,600 | 1,245 |
| 2011/10/20 | 143,100 | 143,900 | 142,800 | 143,600 | 1,134 |
| 2011/10/19 | 148,500 | 148,500 | 142,800 | 142,800 | 1,077 |
| 2011/10/18 | 145,000 | 148,000 | 144,400 | 146,000 | 1,155 |
| 2011/10/17 | 148,200 | 149,900 | 145,800 | 145,800 | 642 |
| 2011/10/14 | 149,500 | 152,000 | 146,600 | 146,600 | 1,554 |
| 2011/10/13 | 145,500 | 152,900 | 145,500 | 150,300 | 5,419 |
| 2011/10/12 | 144,800 | 149,500 | 143,700 | 144,000 | 2,868 |
| 2011/10/11 | 141,000 | 149,900 | 140,400 | 144,000 | 4,943 |
| 2011/10/07 | 140,100 | 142,500 | 139,600 | 141,000 | 3,447 |
| 2011/10/06 | 138,500 | 142,800 | 138,400 | 140,200 | 3,061 |
| 2011/10/05 | 140,000 | 140,500 | 136,100 | 136,800 | 2,411 |
| 2011/10/04 | 141,900 | 142,800 | 139,900 | 140,800 | 1,905 |
| 2011/10/03 | 140,600 | 142,500 | 140,100 | 142,400 | 1,238 |
| 2011/09/30 | 141,000 | 143,200 | 139,700 | 140,700 | 4,396 |
| 2011/09/29 | 141,000 | 143,800 | 139,600 | 140,200 | 3,191 |
| 2011/09/28 | 142,400 | 144,800 | 140,900 | 141,800 | 2,338 |
| 2011/09/27 | 145,300 | 146,000 | 140,500 | 142,000 | 2,076 |
| 2011/09/26 | 148,900 | 149,600 | 143,500 | 144,500 | 1,670 |
| 2011/09/22 | 152,100 | 152,200 | 150,400 | 150,900 | 1,320 |
| 2011/09/21 | 154,100 | 155,500 | 152,700 | 153,500 | 2,403 |
| 2011/09/20 | 155,100 | 155,700 | 150,800 | 152,400 | 3,961 |
| 2011/09/16 | 146,900 | 152,500 | 145,000 | 151,100 | 3,851 |
| 2011/09/15 | 148,100 | 148,300 | 143,300 | 145,100 | 4,550 |
| 2011/09/14 | 153,700 | 153,700 | 148,500 | 149,500 | 3,205 |
| 2011/09/13 | 153,600 | 153,600 | 152,500 | 153,200 | 3,026 |
| 2011/09/12 | 156,000 | 157,600 | 153,900 | 155,100 | 1,323 |
| 2011/09/09 | 154,000 | 156,700 | 153,700 | 156,700 | 2,417 |
| 2011/09/08 | 156,500 | 158,000 | 154,800 | 155,800 | 1,047 |
| 2011/09/07 | 156,900 | 157,700 | 156,000 | 156,400 | 2,575 |
| 2011/09/06 | 159,200 | 160,100 | 157,600 | 158,200 | 1,284 |
| 2011/09/05 | 159,200 | 161,000 | 158,600 | 159,300 | 806 |
| 2011/09/02 | 162,600 | 162,600 | 160,400 | 161,100 | 1,105 |
| 2011/09/01 | 160,000 | 162,500 | 158,900 | 162,500 | 1,384 |
| 2011/08/31 | 159,500 | 161,100 | 157,900 | 159,600 | 1,230 |
| 2011/08/30 | 161,100 | 162,300 | 159,400 | 160,800 | 1,246 |
| 2011/08/29 | 160,000 | 163,500 | 157,100 | 160,900 | 3,555 |
| 2011/08/26 | 156,500 | 160,400 | 155,400 | 159,800 | 1,881 |
| 2011/08/25 | 156,600 | 156,700 | 154,800 | 155,000 | 1,974 |
| 2011/08/24 | 154,600 | 156,500 | 154,600 | 155,600 | 869 |
| 2011/08/23 | 155,100 | 156,800 | 154,900 | 155,100 | 940 |
| 2011/08/22 | 154,700 | 157,200 | 154,700 | 156,000 | 895 |
| 2011/08/19 | 156,100 | 159,900 | 156,100 | 158,300 | 1,179 |
| 2011/08/18 | 160,200 | 160,500 | 159,000 | 160,100 | 986 |
| 2011/08/17 | 158,500 | 160,300 | 157,400 | 160,000 | 704 |
| 2011/08/16 | 156,500 | 158,800 | 155,600 | 158,500 | 2,181 |
| 2011/08/15 | 153,800 | 156,600 | 152,100 | 156,600 | 2,843 |
| 2011/08/12 | 148,000 | 152,900 | 148,000 | 151,100 | 3,456 |
| 2011/08/11 | 145,800 | 149,500 | 145,000 | 148,000 | 2,884 |
| 2011/08/10 | 151,000 | 152,000 | 145,400 | 146,200 | 2,044 |
| 2011/08/09 | 142,000 | 145,000 | 138,000 | 143,900 | 3,489 |
| 2011/08/08 | 151,100 | 151,100 | 143,300 | 144,000 | 4,057 |
| 2011/08/05 | 155,800 | 156,500 | 151,400 | 151,400 | 4,179 |
| 2011/08/04 | 160,300 | 161,000 | 158,600 | 158,800 | 1,566 |
| 2011/08/03 | 161,500 | 161,600 | 160,400 | 161,600 | 1,434 |
| 2011/08/02 | 162,400 | 162,400 | 161,300 | 161,700 | 776 |
| 2011/08/01 | 163,300 | 163,400 | 162,000 | 162,400 | 1,600 |
| 2011/07/29 | 160,700 | 162,200 | 160,000 | 162,200 | 1,324 |
| 2011/07/28 | 162,000 | 162,200 | 160,000 | 160,700 | 2,295 |
| 2011/07/27 | 162,300 | 162,600 | 161,400 | 162,400 | 3,055 |
| 2011/07/26 | 166,900 | 169,500 | 166,900 | 167,500 | 2,367 |
| 2011/07/25 | 169,000 | 169,500 | 168,500 | 169,300 | 2,084 |
| 2011/07/22 | 169,700 | 171,000 | 169,000 | 170,600 | 1,465 |
| 2011/07/21 | 170,100 | 170,100 | 169,000 | 169,700 | 1,269 |
| 2011/07/20 | 169,000 | 170,100 | 168,000 | 170,000 | 1,128 |
| 2011/07/19 | 168,000 | 170,000 | 167,700 | 170,000 | 1,251 |
| 2011/07/15 | 167,100 | 169,400 | 167,100 | 169,100 | 1,137 |
| 2011/07/14 | 167,000 | 168,100 | 166,500 | 168,100 | 1,293 |
| 2011/07/13 | 166,900 | 168,300 | 166,700 | 167,300 | 1,946 |
| 2011/07/12 | 167,100 | 167,600 | 167,000 | 167,300 | 1,112 |
| 2011/07/11 | 167,700 | 168,800 | 167,600 | 168,000 | 1,192 |
| 2011/07/08 | 167,200 | 168,700 | 167,200 | 167,600 | 942 |
| 2011/07/07 | 167,200 | 167,800 | 166,900 | 167,100 | 1,018 |
| 2011/07/06 | 168,800 | 168,800 | 167,100 | 168,000 | 1,546 |
| 2011/07/05 | 168,100 | 168,800 | 168,000 | 168,800 | 1,121 |
| 2011/07/04 | 169,100 | 169,100 | 168,000 | 168,900 | 1,020 |
| 2011/07/01 | 168,300 | 169,100 | 167,400 | 169,100 | 706 |
| 2011/06/30 | 168,700 | 170,200 | 167,000 | 168,300 | 3,086 |
| 2011/06/29 | 168,100 | 168,900 | 167,700 | 168,900 | 1,385 |
| 2011/06/28 | 167,200 | 169,800 | 167,200 | 168,100 | 2,545 |
| 2011/06/27 | 166,400 | 168,500 | 166,400 | 167,100 | 1,007 |
| 2011/06/24 | 165,300 | 166,400 | 164,200 | 166,000 | 1,023 |
| 2011/06/23 | 167,000 | 167,600 | 165,100 | 165,200 | 818 |
| 2011/06/22 | 168,000 | 168,700 | 167,500 | 167,500 | 780 |
| 2011/06/21 | 166,600 | 167,300 | 165,600 | 166,900 | 882 |
| 2011/06/20 | 168,400 | 168,500 | 166,500 | 166,500 | 851 |
| 2011/06/17 | 168,800 | 169,900 | 166,900 | 166,900 | 680 |
| 2011/06/16 | 169,600 | 169,700 | 168,200 | 168,800 | 686 |
| 2011/06/15 | 168,900 | 169,700 | 168,200 | 169,600 | 289 |
| 2011/06/14 | 167,800 | 170,700 | 167,700 | 168,000 | 1,364 |
| 2011/06/13 | 166,800 | 168,800 | 166,800 | 167,600 | 989 |
| 2011/06/10 | 166,200 | 167,300 | 165,700 | 166,900 | 1,223 |
| 2011/06/09 | 167,500 | 169,200 | 167,400 | 167,500 | 922 |
| 2011/06/08 | 169,000 | 170,000 | 167,400 | 167,400 | 1,415 |
| 2011/06/07 | 170,100 | 171,400 | 168,600 | 170,300 | 1,348 |
| 2011/06/06 | 171,000 | 173,200 | 170,100 | 170,100 | 1,611 |
| 2011/06/03 | 169,000 | 171,900 | 168,900 | 170,700 | 1,966 |
| 2011/06/02 | 167,300 | 169,600 | 167,300 | 169,100 | 1,538 |
| 2011/06/01 | 167,700 | 169,500 | 166,800 | 168,500 | 2,101 |
| 2011/05/31 | 168,000 | 169,500 | 167,600 | 167,600 | 1,701 |
| 2011/05/30 | 169,000 | 169,400 | 168,000 | 168,200 | 1,033 |
| 2011/05/27 | 167,700 | 168,200 | 167,000 | 167,400 | 797 |
| 2011/05/26 | 168,100 | 168,800 | 167,800 | 167,800 | 622 |
| 2011/05/25 | 165,500 | 168,100 | 165,500 | 168,000 | 984 |
| 2011/05/24 | 167,200 | 167,700 | 165,300 | 167,000 | 764 |
| 2011/05/23 | 166,700 | 167,600 | 165,900 | 167,300 | 749 |
| 2011/05/20 | 166,900 | 168,000 | 166,700 | 166,700 | 747 |
| 2011/05/19 | 166,800 | 167,300 | 166,300 | 167,300 | 613 |
| 2011/05/18 | 166,400 | 166,900 | 165,600 | 165,600 | 896 |
| 2011/05/17 | 162,200 | 166,300 | 162,200 | 164,800 | 1,543 |
| 2011/05/16 | 162,200 | 165,500 | 162,200 | 165,000 | 675 |
| 2011/05/13 | 165,300 | 165,300 | 161,500 | 164,000 | 1,637 |
| 2011/05/12 | 164,200 | 165,100 | 163,900 | 164,400 | 888 |
| 2011/05/11 | 164,000 | 166,400 | 164,000 | 165,500 | 694 |
| 2011/05/10 | 164,700 | 165,600 | 163,700 | 164,600 | 1,523 |
| 2011/05/09 | 166,000 | 166,900 | 165,000 | 165,100 | 1,305 |
| 2011/05/06 | 167,000 | 167,600 | 164,400 | 165,500 | 2,885 |
| 2011/05/02 | 170,000 | 170,700 | 165,400 | 166,200 | 4,459 |
| 2011/04/28 | 168,900 | 169,700 | 168,000 | 169,400 | 2,292 |
| 2011/04/27 | 167,900 | 169,800 | 167,600 | 168,800 | 2,582 |
| 2011/04/26 | 165,500 | 168,800 | 164,000 | 167,000 | 2,303 |
| 2011/04/25 | 165,400 | 166,600 | 163,600 | 163,700 | 1,576 |
| 2011/04/22 | 162,500 | 165,900 | 162,000 | 164,500 | 844 |
| 2011/04/21 | 163,100 | 163,200 | 161,000 | 162,000 | 856 |
| 2011/04/20 | 160,600 | 161,500 | 160,300 | 161,500 | 581 |
| 2011/04/19 | 161,200 | 161,500 | 160,400 | 160,400 | 816 |
| 2011/04/18 | 163,300 | 163,300 | 161,200 | 161,300 | 926 |
| 2011/04/15 | 160,500 | 163,400 | 160,500 | 161,300 | 1,390 |
| 2011/04/14 | 163,700 | 163,700 | 159,800 | 160,100 | 3,244 |
| 2011/04/13 | 166,800 | 166,800 | 163,700 | 163,700 | 1,437 |
| 2011/04/12 | 164,500 | 166,300 | 163,300 | 166,300 | 1,468 |
| 2011/04/11 | 167,000 | 167,000 | 163,200 | 165,000 | 1,945 |
| 2011/04/08 | 169,500 | 169,600 | 167,000 | 167,000 | 1,663 |
| 2011/04/07 | 170,000 | 171,000 | 167,500 | 169,500 | 2,704 |
| 2011/04/06 | 169,000 | 170,900 | 168,500 | 169,600 | 2,565 |
| 2011/04/05 | 168,800 | 168,800 | 166,900 | 168,600 | 1,824 |
| 2011/04/04 | 168,700 | 169,100 | 167,300 | 169,100 | 2,168 |
| 2011/04/01 | 165,000 | 166,500 | 163,600 | 166,500 | 2,107 |
| 2011/03/31 | 162,000 | 164,000 | 160,700 | 163,600 | 2,282 |
| 2011/03/30 | 160,000 | 162,800 | 158,800 | 161,200 | 2,153 |
| 2011/03/29 | 155,200 | 161,400 | 155,200 | 158,500 | 2,194 |
| 2011/03/28 | 159,400 | 159,500 | 156,100 | 159,200 | 1,290 |
| 2011/03/25 | 162,300 | 162,500 | 159,600 | 159,600 | 2,294 |
| 2011/03/24 | 160,100 | 163,900 | 160,100 | 161,300 | 2,581 |
| 2011/03/23 | 167,800 | 167,900 | 161,100 | 161,900 | 4,025 |
| 2011/03/22 | 162,000 | 167,100 | 160,500 | 166,800 | 5,250 |
| 2011/03/18 | 153,100 | 162,200 | 153,100 | 158,000 | 5,884 |
| 2011/03/17 | 145,000 | 152,600 | 139,900 | 149,000 | 4,154 |
| 2011/03/16 | 139,900 | 150,000 | 139,800 | 148,400 | 5,656 |
| 2011/03/15 | 146,000 | 149,000 | 110,100 | 139,900 | 11,422 |
| 2011/03/14 | 145,000 | 156,900 | 143,000 | 150,000 | 7,424 |
| 2011/03/11 | 162,800 | 164,700 | 160,000 | 160,000 | 3,002 |
| 2011/03/10 | 166,000 | 166,200 | 164,500 | 165,300 | 1,331 |
| 2011/03/09 | 166,100 | 166,700 | 166,000 | 166,500 | 1,128 |
| 2011/03/08 | 167,100 | 168,000 | 166,800 | 166,800 | 1,044 |
| 2011/03/07 | 169,000 | 169,000 | 167,000 | 167,800 | 1,628 |
| 2011/03/04 | 168,800 | 169,000 | 167,000 | 168,200 | 1,745 |
| 2011/03/03 | 167,100 | 169,000 | 167,000 | 168,600 | 921 |
| 2011/03/02 | 168,100 | 168,400 | 166,800 | 167,200 | 984 |
| 2011/03/01 | 170,000 | 170,900 | 168,400 | 169,400 | 2,075 |
| 2011/02/28 | 170,900 | 170,900 | 168,900 | 169,700 | 1,365 |
| 2011/02/25 | 169,500 | 170,800 | 168,900 | 170,000 | 2,464 |
| 2011/02/24 | 170,000 | 171,200 | 169,200 | 170,300 | 1,911 |
| 2011/02/23 | 168,500 | 171,100 | 167,000 | 170,200 | 2,379 |
| 2011/02/22 | 166,700 | 168,400 | 165,400 | 167,000 | 2,274 |
| 2011/02/21 | 171,200 | 171,200 | 168,100 | 169,100 | 1,929 |
| 2011/02/18 | 168,300 | 170,000 | 168,300 | 169,900 | 1,272 |
| 2011/02/17 | 167,000 | 169,000 | 167,000 | 168,200 | 2,451 |
| 2011/02/16 | 163,500 | 166,500 | 163,000 | 166,300 | 3,382 |
| 2011/02/15 | 160,500 | 164,100 | 160,300 | 162,700 | 4,235 |
| 2011/02/14 | 164,000 | 164,200 | 161,600 | 162,200 | 3,654 |
| 2011/02/10 | 165,300 | 167,000 | 165,200 | 165,900 | 2,163 |
| 2011/02/09 | 168,000 | 168,200 | 166,700 | 167,700 | 1,936 |
| 2011/02/08 | 169,000 | 169,200 | 166,400 | 168,000 | 2,442 |
| 2011/02/07 | 169,800 | 170,100 | 169,100 | 169,300 | 1,666 |
| 2011/02/04 | 171,600 | 172,000 | 169,500 | 169,600 | 3,199 |
| 2011/02/03 | 172,700 | 172,900 | 171,100 | 171,700 | 1,781 |
| 2011/02/02 | 173,000 | 173,200 | 171,600 | 172,100 | 2,644 |
| 2011/02/01 | 172,900 | 173,500 | 171,800 | 173,500 | 2,680 |
| 2011/01/31 | 172,500 | 173,300 | 172,000 | 172,300 | 3,020 |
| 2011/01/28 | 175,000 | 175,900 | 170,600 | 175,900 | 4,427 |
| 2011/01/27 | 172,000 | 175,800 | 172,000 | 175,200 | 5,554 |
| 2011/01/26 | 179,200 | 182,400 | 179,000 | 181,600 | 6,108 |
| 2011/01/25 | 180,300 | 181,200 | 179,600 | 181,200 | 3,791 |
| 2011/01/24 | 180,000 | 181,000 | 178,800 | 180,600 | 5,398 |
| 2011/01/21 | 181,600 | 182,300 | 179,700 | 181,000 | 2,429 |
| 2011/01/20 | 181,900 | 182,200 | 179,700 | 181,600 | 3,086 |
| 2011/01/19 | 178,100 | 181,900 | 178,000 | 181,900 | 2,818 |
| 2011/01/18 | 181,300 | 181,700 | 177,600 | 178,600 | 3,936 |
| 2011/01/17 | 184,400 | 184,500 | 181,000 | 181,200 | 3,433 |
| 2011/01/14 | 180,000 | 184,800 | 178,700 | 184,800 | 6,021 |
| 2011/01/13 | 179,400 | 180,300 | 178,700 | 179,700 | 3,583 |
| 2011/01/12 | 179,100 | 180,500 | 177,500 | 180,000 | 4,447 |
| 2011/01/11 | 179,100 | 180,800 | 179,000 | 180,800 | 3,772 |
| 2011/01/07 | 182,600 | 182,700 | 180,200 | 180,800 | 5,071 |
| 2011/01/06 | 183,800 | 184,000 | 179,400 | 180,700 | 7,133 |
| 2011/01/05 | 185,500 | 187,000 | 183,500 | 184,700 | 6,010 |
| 2011/01/04 | 184,800 | 187,500 | 183,500 | 185,300 | 5,754 |