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 |
|---|---|---|---|---|---|
| 2013/12/30 | 221,900 | 228,300 | 221,100 | 227,000 | 4,169 |
| 2013/12/27 | 218,600 | 221,300 | 217,400 | 220,500 | 2,029 |
| 2013/12/26 | 213,400 | 219,000 | 212,700 | 218,400 | 1,986 |
| 2013/12/25 | 213,300 | 214,200 | 210,800 | 211,300 | 5,782 |
| 2013/12/24 | 219,300 | 219,300 | 213,900 | 213,900 | 8,020 |
| 2013/12/20 | 219,700 | 220,200 | 219,200 | 219,300 | 7,640 |
| 2013/12/19 | 221,600 | 221,900 | 220,300 | 220,800 | 3,370 |
| 2013/12/18 | 219,900 | 221,900 | 219,400 | 221,000 | 3,159 |
| 2013/12/17 | 222,600 | 222,600 | 219,500 | 219,900 | 3,340 |
| 2013/12/16 | 224,500 | 225,000 | 219,100 | 219,100 | 3,267 |
| 2013/12/13 | 225,000 | 225,500 | 222,100 | 224,500 | 5,340 |
| 2013/12/12 | 220,000 | 223,000 | 220,000 | 222,000 | 5,678 |
| 2013/12/11 | 218,700 | 221,000 | 218,200 | 219,600 | 2,415 |
| 2013/12/10 | 221,100 | 221,900 | 218,600 | 218,700 | 2,841 |
| 2013/12/09 | 218,700 | 221,200 | 218,700 | 221,200 | 3,500 |
| 2013/12/06 | 217,900 | 219,900 | 217,400 | 218,700 | 3,416 |
| 2013/12/05 | 220,100 | 220,800 | 218,400 | 218,500 | 3,653 |
| 2013/12/04 | 222,900 | 223,200 | 221,000 | 221,600 | 3,347 |
| 2013/12/03 | 222,400 | 223,400 | 221,100 | 222,300 | 3,368 |
| 2013/12/02 | 222,500 | 223,400 | 218,600 | 222,400 | 2,789 |
| 2013/11/29 | 220,000 | 222,100 | 218,400 | 222,100 | 3,415 |
| 2013/11/28 | 217,400 | 219,800 | 217,000 | 218,100 | 2,346 |
| 2013/11/27 | 216,400 | 218,600 | 215,500 | 217,400 | 2,885 |
| 2013/11/26 | 218,500 | 219,500 | 215,100 | 215,100 | 3,007 |
| 2013/11/25 | 219,000 | 220,100 | 218,400 | 218,400 | 1,919 |
| 2013/11/22 | 216,100 | 219,900 | 216,100 | 219,300 | 3,219 |
| 2013/11/21 | 218,100 | 218,500 | 215,100 | 217,800 | 2,329 |
| 2013/11/20 | 217,300 | 218,300 | 216,100 | 218,100 | 1,690 |
| 2013/11/19 | 219,000 | 219,100 | 216,100 | 217,300 | 2,407 |
| 2013/11/18 | 222,200 | 222,500 | 218,300 | 219,700 | 3,626 |
| 2013/11/15 | 222,000 | 222,600 | 219,300 | 222,200 | 4,178 |
| 2013/11/14 | 222,100 | 223,900 | 219,400 | 220,200 | 3,837 |
| 2013/11/13 | 219,100 | 222,200 | 219,100 | 222,200 | 1,852 |
| 2013/11/12 | 218,800 | 221,100 | 218,100 | 221,100 | 1,736 |
| 2013/11/11 | 218,000 | 220,500 | 218,000 | 219,000 | 2,150 |
| 2013/11/08 | 217,500 | 219,600 | 217,000 | 218,600 | 1,711 |
| 2013/11/07 | 221,600 | 221,600 | 216,300 | 217,500 | 2,422 |
| 2013/11/06 | 222,600 | 223,600 | 220,500 | 221,600 | 1,968 |
| 2013/11/05 | 224,500 | 224,900 | 220,800 | 224,900 | 2,939 |
| 2013/11/01 | 223,600 | 224,500 | 220,200 | 224,400 | 2,816 |
| 2013/10/31 | 222,400 | 222,800 | 219,400 | 222,200 | 2,292 |
| 2013/10/30 | 223,700 | 224,800 | 221,800 | 222,800 | 2,261 |
| 2013/10/29 | 221,600 | 223,900 | 220,200 | 222,900 | 2,296 |
| 2013/10/28 | 218,000 | 221,100 | 217,100 | 221,100 | 2,616 |
| 2013/10/25 | 216,800 | 218,500 | 216,300 | 217,000 | 2,015 |
| 2013/10/24 | 216,100 | 216,700 | 215,000 | 216,300 | 1,391 |
| 2013/10/23 | 215,500 | 216,500 | 215,100 | 216,400 | 1,422 |
| 2013/10/22 | 217,000 | 217,000 | 214,600 | 214,700 | 1,965 |
| 2013/10/21 | 213,700 | 217,000 | 213,700 | 217,000 | 2,356 |
| 2013/10/18 | 214,300 | 216,000 | 213,500 | 215,000 | 2,734 |
| 2013/10/17 | 214,200 | 217,500 | 214,200 | 216,300 | 2,975 |
| 2013/10/16 | 217,400 | 217,900 | 213,400 | 214,200 | 2,962 |
| 2013/10/15 | 216,200 | 218,900 | 215,300 | 217,300 | 2,728 |
| 2013/10/11 | 218,500 | 218,500 | 215,700 | 216,600 | 2,293 |
| 2013/10/10 | 219,800 | 219,800 | 215,300 | 216,300 | 4,126 |
| 2013/10/09 | 215,500 | 220,700 | 213,600 | 219,700 | 2,786 |
| 2013/10/08 | 211,000 | 216,600 | 211,000 | 215,200 | 1,504 |
| 2013/10/07 | 217,000 | 217,900 | 214,500 | 214,700 | 2,140 |
| 2013/10/04 | 217,000 | 217,800 | 210,500 | 217,000 | 2,687 |
| 2013/10/03 | 212,200 | 217,100 | 212,200 | 215,700 | 2,441 |
| 2013/10/02 | 221,400 | 221,400 | 211,900 | 213,600 | 3,875 |
| 2013/10/01 | 227,200 | 227,500 | 220,400 | 221,900 | 6,727 |
| 2013/09/30 | 225,100 | 230,700 | 223,500 | 229,400 | 5,856 |
| 2013/09/27 | 220,900 | 229,600 | 219,800 | 226,600 | 6,153 |
| 2013/09/26 | 216,700 | 221,900 | 213,700 | 220,100 | 6,663 |
| 2013/09/25 | 210,000 | 215,500 | 208,800 | 215,300 | 5,917 |
| 2013/09/24 | 211,800 | 212,000 | 200,000 | 208,700 | 6,890 |
| 2013/09/20 | 216,000 | 216,300 | 212,400 | 213,400 | 3,293 |
| 2013/09/19 | 213,000 | 216,000 | 211,900 | 216,000 | 2,985 |
| 2013/09/18 | 207,700 | 211,400 | 205,300 | 210,200 | 4,244 |
| 2013/09/17 | 204,900 | 206,400 | 203,700 | 204,800 | 3,488 |
| 2013/09/13 | 202,500 | 204,700 | 202,100 | 202,900 | 3,945 |
| 2013/09/12 | 205,000 | 205,100 | 200,500 | 204,400 | 3,668 |
| 2013/09/11 | 205,000 | 206,900 | 203,700 | 204,900 | 3,778 |
| 2013/09/10 | 203,000 | 204,700 | 202,300 | 203,700 | 2,969 |
| 2013/09/09 | 200,800 | 203,000 | 200,800 | 202,100 | 2,073 |
| 2013/09/06 | 201,000 | 201,000 | 199,000 | 199,000 | 1,426 |
| 2013/09/05 | 199,800 | 200,800 | 198,200 | 199,200 | 1,791 |
| 2013/09/04 | 199,800 | 200,300 | 198,900 | 199,300 | 1,076 |
| 2013/09/03 | 202,600 | 203,700 | 199,600 | 200,700 | 2,283 |
| 2013/09/02 | 199,500 | 203,400 | 198,900 | 202,300 | 2,380 |
| 2013/08/30 | 197,200 | 199,600 | 197,000 | 199,500 | 2,765 |
| 2013/08/29 | 196,900 | 199,400 | 196,800 | 198,800 | 2,681 |
| 2013/08/28 | 195,000 | 198,200 | 194,200 | 196,800 | 2,914 |
| 2013/08/27 | 195,500 | 197,100 | 194,600 | 195,700 | 2,429 |
| 2013/08/26 | 195,200 | 197,300 | 194,600 | 196,500 | 1,902 |
| 2013/08/23 | 195,900 | 197,700 | 195,300 | 197,000 | 1,430 |
| 2013/08/22 | 197,500 | 198,200 | 195,300 | 195,900 | 1,943 |
| 2013/08/21 | 199,500 | 199,500 | 196,200 | 199,400 | 2,146 |
| 2013/08/20 | 197,400 | 200,000 | 196,100 | 199,600 | 1,464 |
| 2013/08/19 | 198,700 | 199,600 | 197,000 | 199,500 | 1,280 |
| 2013/08/16 | 198,000 | 199,500 | 198,000 | 198,000 | 1,240 |
| 2013/08/15 | 198,400 | 200,000 | 198,000 | 198,800 | 1,112 |
| 2013/08/14 | 194,600 | 200,000 | 194,500 | 199,800 | 1,696 |
| 2013/08/13 | 194,000 | 194,400 | 193,400 | 194,300 | 2,318 |
| 2013/08/12 | 194,000 | 200,000 | 193,100 | 194,600 | 2,019 |
| 2013/08/09 | 195,200 | 195,800 | 192,600 | 195,100 | 3,533 |
| 2013/08/08 | 196,700 | 198,100 | 195,700 | 195,800 | 2,335 |
| 2013/08/07 | 200,200 | 200,200 | 196,000 | 196,700 | 4,147 |
| 2013/08/06 | 203,900 | 204,000 | 200,100 | 201,300 | 2,242 |
| 2013/08/05 | 203,000 | 205,600 | 203,000 | 204,300 | 1,946 |
| 2013/08/02 | 205,700 | 205,700 | 203,900 | 204,000 | 1,601 |
| 2013/08/01 | 198,100 | 205,300 | 197,800 | 204,700 | 5,054 |
| 2013/07/31 | 200,000 | 201,500 | 198,100 | 198,100 | 3,575 |
| 2013/07/30 | 204,100 | 204,200 | 200,000 | 200,000 | 4,218 |
| 2013/07/29 | 204,900 | 207,000 | 203,900 | 204,200 | 2,841 |
| 2013/07/26 | 216,600 | 216,600 | 213,200 | 213,900 | 3,801 |
| 2013/07/25 | 216,800 | 217,700 | 216,200 | 217,200 | 4,069 |
| 2013/07/24 | 216,600 | 217,600 | 215,300 | 216,800 | 2,639 |
| 2013/07/23 | 216,500 | 218,200 | 216,500 | 217,800 | 2,465 |
| 2013/07/22 | 217,000 | 218,900 | 216,500 | 217,100 | 2,276 |
| 2013/07/19 | 220,600 | 220,600 | 215,100 | 217,200 | 3,841 |
| 2013/07/18 | 219,100 | 220,600 | 218,700 | 220,600 | 2,091 |
| 2013/07/17 | 220,500 | 220,800 | 218,500 | 219,700 | 2,079 |
| 2013/07/16 | 220,100 | 220,500 | 218,200 | 220,500 | 2,553 |
| 2013/07/12 | 218,300 | 220,700 | 218,000 | 220,100 | 2,555 |
| 2013/07/11 | 213,300 | 217,500 | 211,700 | 217,000 | 2,071 |
| 2013/07/10 | 211,700 | 213,800 | 211,000 | 213,800 | 4,023 |
| 2013/07/09 | 211,100 | 211,700 | 210,200 | 211,000 | 2,962 |
| 2013/07/08 | 214,100 | 214,800 | 211,600 | 211,700 | 2,190 |
| 2013/07/05 | 213,600 | 214,700 | 212,100 | 213,800 | 3,323 |
| 2013/07/04 | 212,500 | 215,600 | 212,200 | 213,500 | 3,001 |
| 2013/07/03 | 214,000 | 216,100 | 211,100 | 216,100 | 2,946 |
| 2013/07/02 | 216,100 | 216,100 | 211,200 | 215,000 | 3,561 |
| 2013/07/01 | 215,500 | 215,500 | 209,400 | 212,600 | 2,879 |
| 2013/06/28 | 207,400 | 214,700 | 207,300 | 214,700 | 4,313 |
| 2013/06/27 | 201,400 | 207,300 | 200,100 | 207,300 | 3,421 |
| 2013/06/26 | 198,800 | 201,000 | 195,900 | 201,000 | 2,077 |
| 2013/06/25 | 200,300 | 200,300 | 195,400 | 198,000 | 3,032 |
| 2013/06/24 | 200,000 | 203,000 | 198,300 | 201,000 | 1,526 |
| 2013/06/21 | 195,100 | 203,800 | 194,100 | 200,600 | 3,479 |
| 2013/06/20 | 202,400 | 202,400 | 197,600 | 198,500 | 2,405 |
| 2013/06/19 | 202,300 | 204,000 | 201,200 | 201,200 | 1,841 |
| 2013/06/18 | 200,600 | 203,000 | 199,400 | 202,100 | 2,259 |
| 2013/06/17 | 199,800 | 201,800 | 192,000 | 199,200 | 4,433 |
| 2013/06/14 | 190,700 | 203,900 | 190,700 | 199,300 | 6,595 |
| 2013/06/13 | 192,100 | 200,100 | 190,500 | 190,900 | 4,386 |
| 2013/06/12 | 196,500 | 197,300 | 191,000 | 195,000 | 4,650 |
| 2013/06/11 | 198,300 | 202,000 | 197,200 | 197,500 | 5,471 |
| 2013/06/10 | 202,700 | 204,500 | 197,000 | 197,100 | 6,341 |
| 2013/06/07 | 197,700 | 204,300 | 196,500 | 200,500 | 4,801 |
| 2013/06/06 | 204,500 | 204,800 | 199,800 | 201,500 | 5,950 |
| 2013/06/05 | 214,100 | 214,500 | 206,200 | 209,100 | 5,005 |
| 2013/06/04 | 210,800 | 214,500 | 205,300 | 214,400 | 5,498 |
| 2013/06/03 | 210,000 | 214,900 | 205,000 | 209,900 | 3,760 |
| 2013/05/31 | 208,100 | 215,300 | 206,100 | 210,300 | 6,317 |
| 2013/05/30 | 205,000 | 210,500 | 200,800 | 208,000 | 5,630 |
| 2013/05/29 | 209,900 | 211,200 | 205,700 | 207,800 | 5,569 |
| 2013/05/28 | 208,900 | 210,600 | 203,100 | 209,300 | 3,484 |
| 2013/05/27 | 196,800 | 209,800 | 196,100 | 208,000 | 4,204 |
| 2013/05/24 | 206,000 | 210,100 | 195,100 | 200,500 | 9,149 |
| 2013/05/23 | 214,600 | 214,600 | 202,500 | 205,000 | 9,721 |
| 2013/05/22 | 218,700 | 222,900 | 215,000 | 219,600 | 7,048 |
| 2013/05/21 | 230,000 | 230,000 | 217,700 | 218,600 | 6,024 |
| 2013/05/20 | 227,000 | 229,800 | 222,500 | 229,300 | 8,017 |
| 2013/05/17 | 211,500 | 227,600 | 211,400 | 225,600 | 12,983 |
| 2013/05/16 | 206,500 | 212,000 | 202,600 | 207,800 | 11,019 |
| 2013/05/15 | 208,000 | 211,600 | 202,500 | 211,500 | 12,002 |
| 2013/05/14 | 218,500 | 218,500 | 205,000 | 211,900 | 9,910 |
| 2013/05/13 | 223,300 | 223,500 | 216,500 | 223,500 | 12,369 |
| 2013/05/10 | 226,400 | 228,300 | 221,200 | 228,300 | 8,595 |
| 2013/05/09 | 227,100 | 228,400 | 225,700 | 227,100 | 6,730 |
| 2013/05/08 | 226,000 | 228,500 | 225,700 | 228,300 | 6,766 |
| 2013/05/07 | 231,100 | 232,900 | 226,000 | 226,100 | 7,731 |
| 2013/05/02 | 230,900 | 231,900 | 228,100 | 230,100 | 4,639 |
| 2013/05/01 | 233,000 | 234,000 | 231,500 | 231,900 | 2,421 |
| 2013/04/30 | 230,000 | 234,000 | 229,100 | 233,100 | 4,926 |
| 2013/04/26 | 233,000 | 234,300 | 229,500 | 230,000 | 6,268 |
| 2013/04/25 | 233,100 | 234,400 | 229,900 | 232,500 | 5,419 |
| 2013/04/24 | 237,000 | 237,100 | 232,000 | 236,700 | 7,365 |
| 2013/04/23 | 237,500 | 238,000 | 232,500 | 237,000 | 4,702 |
| 2013/04/22 | 242,900 | 242,900 | 236,700 | 237,200 | 3,873 |
| 2013/04/19 | 237,000 | 240,000 | 232,300 | 239,400 | 5,187 |
| 2013/04/18 | 228,600 | 233,500 | 227,400 | 232,100 | 5,532 |
| 2013/04/17 | 230,100 | 232,800 | 227,700 | 231,300 | 7,536 |
| 2013/04/16 | 224,900 | 233,800 | 221,500 | 227,300 | 8,283 |
| 2013/04/15 | 235,100 | 236,500 | 227,100 | 229,600 | 5,393 |
| 2013/04/12 | 235,400 | 239,600 | 234,000 | 236,100 | 7,004 |
| 2013/04/11 | 239,500 | 241,100 | 231,300 | 237,400 | 9,483 |
| 2013/04/10 | 240,500 | 246,200 | 238,500 | 239,300 | 6,741 |
| 2013/04/09 | 248,000 | 249,900 | 241,000 | 241,800 | 7,987 |
| 2013/04/08 | 249,800 | 252,000 | 243,900 | 248,700 | 8,711 |
| 2013/04/05 | 255,600 | 257,500 | 239,700 | 242,800 | 12,195 |
| 2013/04/04 | 228,400 | 240,600 | 226,000 | 239,500 | 8,822 |
| 2013/04/03 | 236,100 | 242,900 | 233,200 | 233,400 | 6,800 |
| 2013/04/02 | 222,900 | 244,000 | 220,100 | 237,900 | 9,544 |
| 2013/04/01 | 256,900 | 256,900 | 240,800 | 240,900 | 7,455 |
| 2013/03/29 | 250,000 | 259,000 | 240,100 | 257,900 | 10,384 |
| 2013/03/28 | 257,200 | 258,000 | 250,500 | 252,200 | 5,858 |
| 2013/03/27 | 254,900 | 260,000 | 254,000 | 257,100 | 8,494 |
| 2013/03/26 | 254,000 | 254,900 | 248,400 | 254,800 | 7,019 |
| 2013/03/25 | 244,600 | 254,500 | 244,600 | 252,800 | 7,335 |
| 2013/03/22 | 239,100 | 244,700 | 235,000 | 244,000 | 5,591 |
| 2013/03/21 | 235,600 | 238,600 | 235,100 | 238,600 | 5,183 |
| 2013/03/19 | 239,300 | 240,600 | 232,700 | 235,500 | 8,119 |
| 2013/03/18 | 239,900 | 241,100 | 236,200 | 240,300 | 7,907 |
| 2013/03/15 | 226,700 | 242,000 | 224,300 | 240,900 | 14,749 |
| 2013/03/14 | 219,900 | 225,000 | 217,400 | 224,900 | 5,200 |
| 2013/03/13 | 215,100 | 217,800 | 213,300 | 217,300 | 3,351 |
| 2013/03/12 | 212,300 | 216,800 | 211,600 | 214,200 | 4,233 |
| 2013/03/11 | 204,900 | 211,500 | 204,200 | 211,200 | 4,518 |
| 2013/03/08 | 208,000 | 209,600 | 203,300 | 204,900 | 6,298 |
| 2013/03/07 | 209,100 | 210,700 | 207,300 | 208,600 | 3,977 |
| 2013/03/06 | 204,100 | 209,300 | 203,500 | 209,100 | 4,984 |
| 2013/03/05 | 205,800 | 206,300 | 200,300 | 202,700 | 4,518 |
| 2013/03/04 | 201,000 | 206,900 | 200,900 | 204,900 | 4,160 |
| 2013/03/01 | 197,300 | 201,800 | 197,300 | 200,900 | 6,174 |
| 2013/02/28 | 198,800 | 199,800 | 196,100 | 196,900 | 5,213 |
| 2013/02/27 | 193,200 | 198,700 | 193,200 | 195,700 | 7,988 |
| 2013/02/26 | 191,100 | 193,800 | 190,100 | 193,800 | 4,781 |
| 2013/02/25 | 190,000 | 193,300 | 190,000 | 192,400 | 4,552 |
| 2013/02/22 | 190,000 | 190,300 | 187,800 | 189,800 | 5,594 |
| 2013/02/21 | 187,500 | 190,800 | 187,100 | 190,200 | 6,280 |
| 2013/02/20 | 189,000 | 189,100 | 186,800 | 187,500 | 5,821 |
| 2013/02/19 | 188,300 | 189,300 | 186,300 | 189,300 | 5,058 |
| 2013/02/18 | 186,000 | 188,300 | 185,000 | 188,300 | 5,234 |
| 2013/02/15 | 186,100 | 186,700 | 182,800 | 183,200 | 5,810 |
| 2013/02/14 | 184,600 | 188,700 | 184,200 | 187,000 | 7,814 |
| 2013/02/13 | 184,400 | 184,800 | 182,900 | 184,700 | 5,898 |
| 2013/02/12 | 184,300 | 185,800 | 184,200 | 185,300 | 4,250 |
| 2013/02/08 | 186,000 | 186,000 | 184,000 | 184,700 | 5,859 |
| 2013/02/07 | 187,800 | 187,800 | 185,400 | 186,100 | 7,457 |
| 2013/02/06 | 184,000 | 187,300 | 184,000 | 186,900 | 12,594 |
| 2013/02/05 | 180,700 | 183,200 | 179,800 | 183,100 | 12,508 |
| 2013/02/04 | 180,000 | 183,200 | 179,800 | 182,200 | 34,030 |
| 2013/02/01 | 190,100 | 192,100 | 184,400 | 186,500 | 13,238 |
| 2013/01/31 | 188,600 | 191,800 | 187,000 | 190,100 | 13,474 |
| 2013/01/30 | 181,400 | 184,900 | 181,000 | 184,600 | 7,230 |
| 2013/01/29 | 177,500 | 183,900 | 177,500 | 180,700 | 8,781 |
| 2013/01/28 | 180,800 | 182,100 | 180,400 | 181,800 | 7,203 |
| 2013/01/25 | 179,700 | 180,000 | 178,300 | 180,000 | 6,312 |
| 2013/01/24 | 175,300 | 179,200 | 175,200 | 179,200 | 7,856 |
| 2013/01/23 | 172,300 | 175,300 | 172,000 | 175,000 | 12,005 |
| 2013/01/22 | 173,000 | 173,100 | 170,500 | 172,300 | 21,302 |
| 2013/01/21 | 176,900 | 177,700 | 174,700 | 174,700 | 9,610 |
| 2013/01/18 | 178,300 | 179,000 | 177,600 | 178,000 | 5,416 |
| 2013/01/17 | 178,000 | 179,100 | 177,500 | 177,900 | 2,965 |
| 2013/01/16 | 179,600 | 179,700 | 177,400 | 178,700 | 3,294 |
| 2013/01/15 | 180,400 | 181,800 | 179,000 | 179,200 | 5,320 |
| 2013/01/11 | 180,300 | 180,700 | 179,500 | 180,400 | 4,931 |
| 2013/01/10 | 177,300 | 180,600 | 177,100 | 179,700 | 4,116 |
| 2013/01/09 | 175,200 | 177,900 | 174,200 | 176,600 | 13,378 |
| 2013/01/08 | 181,400 | 182,100 | 179,600 | 180,000 | 3,531 |
| 2013/01/07 | 181,400 | 182,800 | 181,100 | 182,300 | 2,709 |
| 2013/01/04 | 181,800 | 182,500 | 179,300 | 181,100 | 4,134 |