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 |
|---|---|---|---|---|---|
| 2014/12/30 | 322,000 | 326,000 | 321,000 | 321,000 | 2,663 |
| 2014/12/29 | 318,500 | 324,000 | 316,500 | 318,500 | 2,601 |
| 2014/12/26 | 315,000 | 320,000 | 314,000 | 320,000 | 2,214 |
| 2014/12/25 | 309,500 | 314,000 | 309,500 | 313,500 | 1,512 |
| 2014/12/24 | 313,000 | 314,000 | 311,000 | 313,500 | 2,238 |
| 2014/12/22 | 309,500 | 313,500 | 307,500 | 310,500 | 1,656 |
| 2014/12/19 | 306,000 | 315,000 | 303,000 | 310,500 | 2,799 |
| 2014/12/18 | 307,000 | 308,500 | 301,500 | 303,000 | 2,878 |
| 2014/12/17 | 306,000 | 308,500 | 304,500 | 306,000 | 2,530 |
| 2014/12/16 | 309,500 | 310,000 | 305,000 | 305,500 | 2,699 |
| 2014/12/15 | 312,000 | 314,500 | 310,000 | 310,000 | 1,418 |
| 2014/12/12 | 313,000 | 317,000 | 312,500 | 313,000 | 2,987 |
| 2014/12/11 | 307,000 | 316,000 | 307,000 | 316,000 | 2,545 |
| 2014/12/10 | 309,500 | 311,500 | 307,000 | 310,000 | 2,968 |
| 2014/12/09 | 304,000 | 313,500 | 304,000 | 311,500 | 3,769 |
| 2014/12/08 | 303,500 | 306,000 | 303,500 | 304,000 | 2,417 |
| 2014/12/05 | 299,800 | 306,500 | 298,700 | 303,000 | 3,016 |
| 2014/12/04 | 310,000 | 312,000 | 301,000 | 301,000 | 3,161 |
| 2014/12/03 | 305,500 | 312,500 | 305,500 | 309,500 | 2,667 |
| 2014/12/02 | 301,500 | 308,000 | 301,500 | 304,000 | 2,952 |
| 2014/12/01 | 299,600 | 305,000 | 296,300 | 300,000 | 6,694 |
| 2014/11/28 | 285,600 | 293,600 | 285,600 | 290,000 | 4,406 |
| 2014/11/27 | 286,500 | 288,800 | 285,800 | 285,800 | 2,464 |
| 2014/11/26 | 285,300 | 289,000 | 284,400 | 287,700 | 2,801 |
| 2014/11/25 | 287,400 | 291,900 | 285,300 | 285,300 | 4,499 |
| 2014/11/21 | 285,100 | 289,300 | 285,100 | 286,400 | 2,256 |
| 2014/11/20 | 282,900 | 289,600 | 282,900 | 286,500 | 2,307 |
| 2014/11/19 | 277,000 | 284,700 | 276,000 | 283,800 | 4,261 |
| 2014/11/18 | 277,700 | 280,000 | 275,600 | 276,600 | 3,454 |
| 2014/11/17 | 276,600 | 278,800 | 274,100 | 277,700 | 2,528 |
| 2014/11/14 | 275,300 | 277,900 | 274,200 | 276,600 | 3,561 |
| 2014/11/13 | 274,000 | 276,500 | 273,800 | 274,800 | 2,096 |
| 2014/11/12 | 272,800 | 275,600 | 270,000 | 275,500 | 4,465 |
| 2014/11/11 | 272,400 | 274,300 | 271,800 | 272,600 | 2,475 |
| 2014/11/10 | 267,100 | 274,800 | 267,100 | 273,400 | 3,054 |
| 2014/11/07 | 265,900 | 270,700 | 263,100 | 268,900 | 5,111 |
| 2014/11/06 | 263,900 | 266,900 | 263,600 | 263,600 | 6,701 |
| 2014/11/05 | 258,700 | 267,100 | 257,900 | 266,000 | 7,112 |
| 2014/11/04 | 274,400 | 275,800 | 260,000 | 260,300 | 7,660 |
| 2014/10/31 | 257,500 | 262,600 | 256,400 | 261,400 | 5,709 |
| 2014/10/30 | 254,400 | 257,500 | 253,600 | 257,500 | 2,556 |
| 2014/10/29 | 256,000 | 256,200 | 254,200 | 255,600 | 1,797 |
| 2014/10/28 | 253,400 | 256,000 | 252,600 | 254,100 | 2,254 |
| 2014/10/27 | 251,500 | 254,700 | 251,500 | 253,800 | 1,284 |
| 2014/10/24 | 252,800 | 254,900 | 251,400 | 251,500 | 2,267 |
| 2014/10/23 | 252,800 | 253,900 | 250,400 | 252,500 | 2,071 |
| 2014/10/22 | 251,400 | 252,900 | 249,100 | 252,800 | 1,311 |
| 2014/10/21 | 249,900 | 251,400 | 248,300 | 249,700 | 1,702 |
| 2014/10/20 | 245,700 | 250,700 | 245,700 | 250,700 | 1,580 |
| 2014/10/17 | 248,200 | 248,400 | 245,400 | 245,800 | 1,755 |
| 2014/10/16 | 246,400 | 249,900 | 246,000 | 248,300 | 3,704 |
| 2014/10/15 | 246,500 | 249,500 | 245,700 | 248,900 | 2,883 |
| 2014/10/14 | 247,300 | 247,300 | 244,400 | 246,100 | 3,599 |
| 2014/10/10 | 245,000 | 248,100 | 244,000 | 248,000 | 3,038 |
| 2014/10/09 | 246,100 | 248,800 | 246,000 | 246,500 | 2,581 |
| 2014/10/08 | 247,000 | 247,800 | 245,600 | 247,700 | 2,472 |
| 2014/10/07 | 249,900 | 249,900 | 248,000 | 248,100 | 2,633 |
| 2014/10/06 | 248,900 | 251,800 | 248,600 | 251,500 | 2,249 |
| 2014/10/03 | 249,100 | 250,000 | 246,900 | 248,600 | 1,821 |
| 2014/10/02 | 253,000 | 253,000 | 248,700 | 249,400 | 2,444 |
| 2014/10/01 | 255,000 | 256,400 | 252,100 | 253,800 | 3,093 |
| 2014/09/30 | 250,200 | 256,500 | 250,200 | 255,000 | 5,721 |
| 2014/09/29 | 251,600 | 254,400 | 250,700 | 254,400 | 2,982 |
| 2014/09/26 | 249,800 | 251,300 | 248,400 | 251,300 | 3,166 |
| 2014/09/25 | 249,300 | 250,000 | 247,900 | 250,000 | 3,505 |
| 2014/09/24 | 250,000 | 250,700 | 247,700 | 249,300 | 3,947 |
| 2014/09/22 | 250,900 | 252,700 | 250,400 | 250,400 | 3,323 |
| 2014/09/19 | 248,400 | 250,100 | 248,100 | 250,100 | 2,354 |
| 2014/09/18 | 249,400 | 250,300 | 248,500 | 248,700 | 1,304 |
| 2014/09/17 | 249,000 | 250,800 | 249,000 | 249,500 | 1,452 |
| 2014/09/16 | 250,400 | 251,400 | 249,600 | 250,000 | 1,589 |
| 2014/09/12 | 252,400 | 252,400 | 250,500 | 251,200 | 1,830 |
| 2014/09/11 | 251,000 | 252,300 | 248,900 | 251,300 | 3,000 |
| 2014/09/10 | 247,700 | 250,300 | 247,400 | 249,400 | 3,462 |
| 2014/09/09 | 247,000 | 247,200 | 245,800 | 247,000 | 1,999 |
| 2014/09/08 | 248,300 | 249,700 | 246,800 | 247,000 | 2,249 |
| 2014/09/05 | 252,000 | 252,000 | 247,200 | 248,300 | 2,878 |
| 2014/09/04 | 252,000 | 252,600 | 250,100 | 251,500 | 2,147 |
| 2014/09/03 | 253,800 | 254,200 | 252,500 | 252,500 | 1,862 |
| 2014/09/02 | 254,200 | 255,400 | 253,100 | 253,800 | 1,661 |
| 2014/09/01 | 254,600 | 255,200 | 253,200 | 253,200 | 1,527 |
| 2014/08/29 | 254,000 | 256,200 | 253,700 | 256,200 | 1,881 |
| 2014/08/28 | 255,500 | 256,400 | 253,600 | 255,600 | 2,235 |
| 2014/08/27 | 253,700 | 256,000 | 253,700 | 255,500 | 2,072 |
| 2014/08/26 | 251,800 | 255,000 | 251,800 | 253,500 | 2,474 |
| 2014/08/25 | 253,500 | 254,100 | 251,000 | 251,500 | 1,778 |
| 2014/08/22 | 255,300 | 255,300 | 252,900 | 254,000 | 1,966 |
| 2014/08/21 | 253,900 | 255,300 | 253,800 | 255,300 | 1,567 |
| 2014/08/20 | 255,000 | 255,000 | 253,800 | 254,600 | 614 |
| 2014/08/19 | 255,000 | 255,100 | 254,200 | 255,000 | 1,302 |
| 2014/08/18 | 254,800 | 255,100 | 253,500 | 254,500 | 1,377 |
| 2014/08/15 | 252,100 | 253,200 | 251,900 | 252,700 | 1,523 |
| 2014/08/14 | 250,400 | 252,900 | 250,400 | 252,900 | 2,155 |
| 2014/08/13 | 252,000 | 253,400 | 250,100 | 250,300 | 2,651 |
| 2014/08/12 | 252,000 | 255,100 | 251,100 | 252,300 | 3,522 |
| 2014/08/11 | 249,100 | 252,500 | 248,400 | 251,100 | 3,275 |
| 2014/08/08 | 246,500 | 247,200 | 243,100 | 247,000 | 2,164 |
| 2014/08/07 | 249,600 | 251,200 | 245,500 | 246,700 | 3,106 |
| 2014/08/06 | 250,400 | 252,000 | 249,100 | 250,500 | 3,193 |
| 2014/08/05 | 251,600 | 252,600 | 250,300 | 251,800 | 2,464 |
| 2014/08/04 | 249,400 | 251,900 | 247,700 | 250,900 | 3,598 |
| 2014/08/01 | 245,500 | 248,400 | 245,500 | 247,800 | 3,227 |
| 2014/07/31 | 244,400 | 246,900 | 244,200 | 245,500 | 3,140 |
| 2014/07/30 | 242,700 | 245,700 | 242,700 | 244,400 | 1,914 |
| 2014/07/29 | 242,800 | 244,500 | 242,600 | 242,600 | 3,006 |
| 2014/07/28 | 249,900 | 250,100 | 247,300 | 247,300 | 4,490 |
| 2014/07/25 | 248,000 | 251,800 | 247,900 | 249,800 | 2,301 |
| 2014/07/24 | 248,400 | 248,500 | 247,100 | 247,600 | 1,705 |
| 2014/07/23 | 249,400 | 250,200 | 246,300 | 247,000 | 3,178 |
| 2014/07/22 | 249,900 | 250,300 | 248,400 | 249,100 | 2,298 |
| 2014/07/18 | 248,600 | 250,000 | 247,000 | 249,300 | 3,386 |
| 2014/07/17 | 248,100 | 249,300 | 247,800 | 248,700 | 2,114 |
| 2014/07/16 | 248,100 | 249,200 | 247,200 | 247,900 | 3,623 |
| 2014/07/15 | 249,400 | 250,300 | 247,500 | 247,600 | 2,496 |
| 2014/07/14 | 246,400 | 248,800 | 246,000 | 248,600 | 1,598 |
| 2014/07/11 | 247,100 | 247,100 | 244,800 | 245,700 | 4,289 |
| 2014/07/10 | 250,200 | 251,500 | 247,500 | 248,400 | 4,392 |
| 2014/07/09 | 253,400 | 253,600 | 250,200 | 251,100 | 4,596 |
| 2014/07/08 | 256,000 | 257,300 | 254,800 | 254,900 | 2,986 |
| 2014/07/07 | 256,200 | 257,700 | 255,500 | 257,300 | 2,098 |
| 2014/07/04 | 257,800 | 259,600 | 256,200 | 256,200 | 2,017 |
| 2014/07/03 | 257,000 | 260,000 | 256,300 | 258,800 | 3,248 |
| 2014/07/02 | 258,000 | 258,000 | 254,500 | 254,500 | 2,244 |
| 2014/07/01 | 258,000 | 258,000 | 255,200 | 255,200 | 3,000 |
| 2014/06/30 | 254,300 | 257,300 | 253,600 | 256,000 | 2,299 |
| 2014/06/27 | 253,200 | 255,200 | 252,300 | 255,200 | 3,424 |
| 2014/06/26 | 256,400 | 256,500 | 252,900 | 253,900 | 2,814 |
| 2014/06/25 | 256,100 | 256,400 | 254,700 | 255,800 | 1,693 |
| 2014/06/24 | 255,700 | 257,500 | 255,000 | 255,200 | 1,446 |
| 2014/06/23 | 262,000 | 262,400 | 254,500 | 255,500 | 3,461 |
| 2014/06/20 | 256,000 | 263,600 | 255,500 | 263,600 | 3,264 |
| 2014/06/19 | 253,300 | 256,600 | 253,100 | 256,500 | 1,788 |
| 2014/06/18 | 252,000 | 254,900 | 250,400 | 254,500 | 1,459 |
| 2014/06/17 | 249,200 | 253,000 | 249,100 | 250,500 | 2,091 |
| 2014/06/16 | 251,400 | 253,000 | 250,700 | 251,300 | 1,211 |
| 2014/06/13 | 250,000 | 251,900 | 246,900 | 251,400 | 1,682 |
| 2014/06/12 | 247,400 | 250,600 | 247,100 | 250,400 | 1,603 |
| 2014/06/11 | 248,000 | 249,500 | 246,800 | 248,000 | 2,374 |
| 2014/06/10 | 249,900 | 250,600 | 246,600 | 247,200 | 1,745 |
| 2014/06/09 | 245,800 | 250,000 | 245,800 | 250,000 | 2,126 |
| 2014/06/06 | 247,400 | 247,800 | 244,800 | 245,100 | 2,696 |
| 2014/06/05 | 248,000 | 248,300 | 243,000 | 244,700 | 3,266 |
| 2014/06/04 | 250,000 | 250,800 | 245,900 | 246,500 | 4,042 |
| 2014/06/03 | 251,000 | 252,800 | 250,300 | 250,300 | 2,644 |
| 2014/06/02 | 251,000 | 251,200 | 249,700 | 251,000 | 3,014 |
| 2014/05/30 | 245,800 | 251,200 | 245,500 | 251,200 | 4,680 |
| 2014/05/29 | 243,700 | 246,300 | 243,400 | 245,800 | 1,834 |
| 2014/05/28 | 244,800 | 246,000 | 243,300 | 243,700 | 3,526 |
| 2014/05/27 | 239,500 | 244,200 | 239,100 | 243,100 | 2,409 |
| 2014/05/26 | 239,000 | 240,300 | 238,200 | 238,800 | 2,143 |
| 2014/05/23 | 237,000 | 240,000 | 237,000 | 240,000 | 2,839 |
| 2014/05/22 | 236,000 | 237,400 | 235,500 | 236,900 | 1,609 |
| 2014/05/21 | 236,500 | 236,800 | 235,200 | 236,000 | 1,505 |
| 2014/05/20 | 237,500 | 237,600 | 236,400 | 236,600 | 2,753 |
| 2014/05/19 | 235,500 | 237,500 | 235,000 | 237,500 | 2,428 |
| 2014/05/16 | 235,400 | 237,000 | 233,600 | 236,800 | 3,082 |
| 2014/05/15 | 233,000 | 235,500 | 233,000 | 235,500 | 1,834 |
| 2014/05/14 | 233,200 | 235,200 | 232,700 | 234,300 | 2,347 |
| 2014/05/13 | 231,800 | 233,200 | 230,600 | 231,800 | 2,809 |
| 2014/05/12 | 235,000 | 235,300 | 231,200 | 232,200 | 2,206 |
| 2014/05/09 | 233,000 | 234,900 | 232,300 | 234,900 | 2,138 |
| 2014/05/08 | 234,500 | 235,400 | 231,500 | 232,600 | 2,218 |
| 2014/05/07 | 234,500 | 236,300 | 234,100 | 235,100 | 2,877 |
| 2014/05/02 | 233,000 | 235,400 | 232,300 | 234,700 | 3,168 |
| 2014/05/01 | 230,200 | 233,400 | 230,200 | 233,200 | 3,017 |
| 2014/04/30 | 229,000 | 231,400 | 228,500 | 231,300 | 3,797 |
| 2014/04/28 | 227,100 | 229,000 | 226,000 | 229,000 | 2,979 |
| 2014/04/25 | 225,700 | 227,500 | 225,500 | 227,500 | 2,629 |
| 2014/04/24 | 225,000 | 226,700 | 224,600 | 226,500 | 3,048 |
| 2014/04/23 | 225,700 | 226,500 | 224,300 | 226,200 | 3,013 |
| 2014/04/22 | 226,100 | 227,500 | 225,500 | 226,200 | 3,182 |
| 2014/04/21 | 226,600 | 226,600 | 225,500 | 225,700 | 1,266 |
| 2014/04/18 | 226,000 | 227,500 | 226,000 | 226,600 | 2,574 |
| 2014/04/17 | 224,900 | 226,900 | 224,600 | 225,300 | 2,745 |
| 2014/04/16 | 220,100 | 224,000 | 220,100 | 223,100 | 1,816 |
| 2014/04/15 | 220,000 | 222,100 | 219,800 | 219,800 | 2,389 |
| 2014/04/14 | 219,000 | 221,900 | 217,000 | 220,700 | 2,539 |
| 2014/04/11 | 217,700 | 219,900 | 217,200 | 218,500 | 3,574 |
| 2014/04/10 | 219,200 | 221,000 | 218,500 | 219,000 | 3,373 |
| 2014/04/09 | 221,100 | 222,200 | 217,400 | 218,700 | 2,987 |
| 2014/04/08 | 222,400 | 223,800 | 221,300 | 222,500 | 2,240 |
| 2014/04/07 | 223,000 | 225,300 | 222,800 | 224,800 | 2,170 |
| 2014/04/04 | 221,900 | 224,500 | 221,900 | 222,400 | 2,570 |
| 2014/04/03 | 223,000 | 225,000 | 221,800 | 224,400 | 2,699 |
| 2014/04/02 | 222,200 | 224,400 | 221,000 | 223,500 | 3,443 |
| 2014/04/01 | 220,500 | 223,000 | 219,800 | 221,900 | 4,310 |
| 2014/03/31 | 220,300 | 220,900 | 217,500 | 219,800 | 3,528 |
| 2014/03/28 | 220,400 | 221,000 | 218,300 | 219,500 | 2,665 |
| 2014/03/27 | 217,900 | 221,600 | 217,400 | 220,400 | 4,490 |
| 2014/03/26 | 216,000 | 217,400 | 216,000 | 216,400 | 1,839 |
| 2014/03/25 | 215,000 | 219,000 | 214,500 | 216,000 | 3,736 |
| 2014/03/24 | 217,400 | 217,400 | 214,900 | 215,600 | 2,133 |
| 2014/03/20 | 214,700 | 216,000 | 213,700 | 215,300 | 3,687 |
| 2014/03/19 | 215,200 | 216,300 | 214,600 | 215,300 | 1,804 |
| 2014/03/18 | 215,300 | 217,100 | 214,900 | 215,200 | 1,823 |
| 2014/03/17 | 216,800 | 217,400 | 215,200 | 215,200 | 2,127 |
| 2014/03/14 | 214,100 | 218,400 | 214,100 | 215,600 | 2,888 |
| 2014/03/13 | 217,300 | 218,800 | 216,600 | 217,600 | 1,789 |
| 2014/03/12 | 217,600 | 218,700 | 216,300 | 217,300 | 2,097 |
| 2014/03/11 | 218,100 | 219,400 | 217,600 | 218,100 | 1,670 |
| 2014/03/10 | 218,000 | 220,000 | 217,500 | 220,000 | 2,399 |
| 2014/03/07 | 217,300 | 218,000 | 216,900 | 218,000 | 1,464 |
| 2014/03/06 | 216,600 | 217,300 | 216,400 | 217,300 | 1,503 |
| 2014/03/05 | 217,500 | 218,700 | 216,300 | 217,000 | 2,038 |
| 2014/03/04 | 218,400 | 219,000 | 217,000 | 218,500 | 3,631 |
| 2014/03/03 | 217,500 | 218,200 | 217,000 | 218,200 | 2,216 |
| 2014/02/28 | 215,500 | 218,000 | 215,000 | 218,000 | 2,936 |
| 2014/02/27 | 216,000 | 216,300 | 214,900 | 216,300 | 1,904 |
| 2014/02/26 | 215,800 | 216,500 | 215,000 | 216,000 | 2,118 |
| 2014/02/25 | 216,500 | 217,800 | 215,400 | 216,500 | 2,261 |
| 2014/02/24 | 217,800 | 218,100 | 215,600 | 217,100 | 2,638 |
| 2014/02/21 | 216,100 | 217,300 | 214,900 | 217,300 | 2,189 |
| 2014/02/20 | 215,600 | 217,700 | 214,900 | 217,700 | 1,797 |
| 2014/02/19 | 216,200 | 216,500 | 215,600 | 215,600 | 2,069 |
| 2014/02/18 | 217,000 | 217,400 | 215,500 | 215,700 | 1,680 |
| 2014/02/17 | 215,400 | 216,400 | 215,000 | 216,400 | 1,685 |
| 2014/02/14 | 215,100 | 215,300 | 213,600 | 214,300 | 1,887 |
| 2014/02/13 | 214,100 | 215,400 | 214,000 | 214,500 | 1,477 |
| 2014/02/12 | 215,500 | 216,400 | 214,000 | 215,000 | 1,825 |
| 2014/02/10 | 214,900 | 215,700 | 214,200 | 215,000 | 2,017 |
| 2014/02/07 | 213,300 | 214,800 | 212,700 | 214,000 | 2,970 |
| 2014/02/06 | 209,900 | 212,000 | 209,000 | 212,000 | 2,115 |
| 2014/02/05 | 209,500 | 211,500 | 207,600 | 209,400 | 4,517 |
| 2014/02/04 | 211,000 | 212,800 | 205,500 | 206,500 | 10,116 |
| 2014/02/03 | 216,200 | 216,600 | 213,000 | 214,700 | 7,403 |
| 2014/01/31 | 218,100 | 220,500 | 217,100 | 217,200 | 4,044 |
| 2014/01/30 | 218,000 | 219,900 | 217,500 | 218,500 | 3,353 |
| 2014/01/29 | 217,900 | 220,200 | 217,800 | 220,200 | 4,099 |
| 2014/01/28 | 219,500 | 221,200 | 219,000 | 221,000 | 4,234 |
| 2014/01/27 | 218,000 | 219,700 | 216,400 | 219,000 | 4,377 |
| 2014/01/24 | 221,100 | 221,200 | 218,100 | 220,000 | 8,497 |
| 2014/01/23 | 223,000 | 223,100 | 221,300 | 221,800 | 9,609 |
| 2014/01/22 | 223,300 | 223,800 | 222,900 | 223,300 | 3,754 |
| 2014/01/21 | 223,500 | 224,300 | 223,100 | 223,500 | 2,889 |
| 2014/01/20 | 224,600 | 224,900 | 223,700 | 224,000 | 2,042 |
| 2014/01/17 | 224,400 | 225,800 | 223,800 | 224,900 | 3,913 |
| 2014/01/16 | 224,400 | 224,800 | 223,300 | 223,400 | 2,520 |
| 2014/01/15 | 224,800 | 225,400 | 223,200 | 223,500 | 3,390 |
| 2014/01/14 | 225,700 | 225,700 | 222,700 | 223,700 | 2,625 |
| 2014/01/10 | 223,500 | 226,000 | 222,300 | 226,000 | 7,545 |
| 2014/01/09 | 225,200 | 226,300 | 223,500 | 224,800 | 1,992 |
| 2014/01/08 | 227,000 | 227,500 | 225,100 | 226,500 | 2,098 |
| 2014/01/07 | 229,500 | 229,500 | 227,000 | 227,000 | 2,240 |
| 2014/01/06 | 229,600 | 229,800 | 226,000 | 229,800 | 2,856 |