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 |
|---|---|---|---|---|---|
| 2015/12/30 | 262,100 | 267,800 | 262,000 | 265,700 | 1,971 |
| 2015/12/29 | 261,800 | 263,500 | 260,800 | 263,400 | 795 |
| 2015/12/28 | 261,900 | 262,800 | 260,000 | 262,000 | 624 |
| 2015/12/25 | 261,100 | 261,900 | 259,400 | 261,300 | 1,096 |
| 2015/12/24 | 261,000 | 263,400 | 259,700 | 261,000 | 1,502 |
| 2015/12/22 | 263,000 | 266,300 | 261,900 | 262,300 | 3,257 |
| 2015/12/21 | 260,500 | 262,800 | 258,100 | 261,300 | 1,494 |
| 2015/12/18 | 258,000 | 261,300 | 255,400 | 260,900 | 1,966 |
| 2015/12/17 | 259,500 | 262,000 | 258,700 | 258,700 | 1,720 |
| 2015/12/16 | 257,000 | 259,400 | 256,600 | 259,200 | 2,319 |
| 2015/12/15 | 259,000 | 259,100 | 256,400 | 256,800 | 2,819 |
| 2015/12/14 | 258,400 | 261,200 | 257,600 | 259,700 | 2,245 |
| 2015/12/11 | 264,000 | 264,400 | 259,100 | 259,100 | 1,900 |
| 2015/12/10 | 260,100 | 263,500 | 259,600 | 262,500 | 1,822 |
| 2015/12/09 | 261,500 | 263,100 | 259,500 | 262,100 | 2,711 |
| 2015/12/08 | 260,000 | 263,700 | 260,000 | 263,100 | 2,052 |
| 2015/12/07 | 263,600 | 264,200 | 261,100 | 261,100 | 2,456 |
| 2015/12/04 | 260,100 | 264,200 | 260,100 | 264,200 | 1,597 |
| 2015/12/03 | 260,900 | 264,200 | 258,400 | 263,600 | 1,823 |
| 2015/12/02 | 265,400 | 268,500 | 260,700 | 260,700 | 3,633 |
| 2015/12/01 | 263,600 | 265,300 | 261,300 | 265,300 | 2,536 |
| 2015/11/30 | 263,500 | 265,600 | 262,400 | 262,400 | 2,737 |
| 2015/11/27 | 267,800 | 269,800 | 265,100 | 267,800 | 1,667 |
| 2015/11/26 | 269,700 | 269,900 | 265,600 | 267,800 | 1,853 |
| 2015/11/25 | 263,400 | 271,300 | 263,400 | 267,700 | 4,419 |
| 2015/11/24 | 262,900 | 264,400 | 260,900 | 262,300 | 2,633 |
| 2015/11/20 | 263,000 | 264,000 | 260,400 | 264,000 | 2,309 |
| 2015/11/19 | 264,700 | 265,500 | 262,400 | 263,100 | 1,872 |
| 2015/11/18 | 268,000 | 268,000 | 264,400 | 265,700 | 1,690 |
| 2015/11/17 | 268,400 | 270,200 | 266,500 | 266,800 | 2,565 |
| 2015/11/16 | 266,000 | 270,300 | 266,000 | 269,300 | 3,566 |
| 2015/11/13 | 267,100 | 269,900 | 267,100 | 269,900 | 2,661 |
| 2015/11/12 | 266,000 | 273,700 | 265,800 | 270,000 | 3,195 |
| 2015/11/11 | 265,200 | 267,000 | 264,400 | 267,000 | 2,404 |
| 2015/11/10 | 258,800 | 267,300 | 258,200 | 267,000 | 4,134 |
| 2015/11/09 | 262,100 | 263,100 | 259,500 | 261,000 | 2,139 |
| 2015/11/06 | 259,800 | 264,500 | 259,500 | 264,500 | 2,274 |
| 2015/11/05 | 256,900 | 262,800 | 256,800 | 262,000 | 2,872 |
| 2015/11/04 | 257,500 | 257,500 | 252,600 | 257,300 | 3,161 |
| 2015/11/02 | 256,900 | 258,200 | 254,200 | 257,300 | 2,124 |
| 2015/10/30 | 255,900 | 258,500 | 254,600 | 258,500 | 2,459 |
| 2015/10/29 | 255,200 | 258,900 | 255,100 | 257,500 | 2,217 |
| 2015/10/28 | 255,700 | 257,300 | 254,200 | 256,500 | 2,119 |
| 2015/10/27 | 253,300 | 257,500 | 252,400 | 257,500 | 2,715 |
| 2015/10/26 | 258,000 | 258,000 | 251,700 | 251,700 | 1,462 |
| 2015/10/23 | 258,900 | 258,900 | 254,500 | 256,000 | 1,664 |
| 2015/10/22 | 255,600 | 256,800 | 252,700 | 254,600 | 1,982 |
| 2015/10/21 | 256,200 | 256,800 | 251,400 | 253,600 | 2,070 |
| 2015/10/20 | 258,000 | 260,000 | 254,700 | 255,700 | 2,396 |
| 2015/10/19 | 258,200 | 262,000 | 255,400 | 258,800 | 3,335 |
| 2015/10/16 | 255,100 | 257,900 | 253,900 | 255,200 | 1,725 |
| 2015/10/15 | 255,800 | 256,700 | 251,000 | 255,700 | 3,406 |
| 2015/10/14 | 255,300 | 258,300 | 254,300 | 257,300 | 2,680 |
| 2015/10/13 | 256,000 | 257,600 | 253,500 | 254,800 | 1,948 |
| 2015/10/09 | 256,900 | 258,300 | 253,900 | 256,500 | 2,074 |
| 2015/10/08 | 255,200 | 256,400 | 253,100 | 254,600 | 1,683 |
| 2015/10/07 | 258,500 | 260,200 | 252,500 | 255,500 | 7,117 |
| 2015/10/06 | 257,700 | 261,400 | 256,700 | 258,500 | 5,238 |
| 2015/10/05 | 253,800 | 256,100 | 250,400 | 254,000 | 3,892 |
| 2015/10/02 | 252,800 | 257,000 | 251,000 | 252,100 | 4,476 |
| 2015/10/01 | 251,800 | 254,400 | 247,400 | 249,800 | 4,966 |
| 2015/09/30 | 248,200 | 256,100 | 245,300 | 252,400 | 6,534 |
| 2015/09/29 | 252,900 | 252,900 | 236,900 | 243,900 | 6,935 |
| 2015/09/28 | 254,000 | 254,600 | 250,200 | 253,300 | 4,964 |
| 2015/09/25 | 240,100 | 249,500 | 240,100 | 249,000 | 5,706 |
| 2015/09/24 | 239,300 | 244,600 | 239,200 | 240,400 | 4,159 |
| 2015/09/18 | 243,900 | 245,000 | 239,500 | 239,500 | 5,476 |
| 2015/09/17 | 235,800 | 245,400 | 235,800 | 240,200 | 5,459 |
| 2015/09/16 | 240,300 | 242,400 | 233,400 | 233,800 | 5,105 |
| 2015/09/15 | 234,800 | 242,000 | 234,300 | 240,200 | 4,002 |
| 2015/09/14 | 235,000 | 241,900 | 234,900 | 237,500 | 4,200 |
| 2015/09/11 | 234,600 | 240,800 | 229,700 | 237,900 | 4,368 |
| 2015/09/10 | 230,000 | 230,400 | 225,300 | 229,600 | 3,571 |
| 2015/09/09 | 236,500 | 237,400 | 230,700 | 232,100 | 3,794 |
| 2015/09/08 | 238,300 | 240,000 | 232,200 | 233,400 | 4,166 |
| 2015/09/07 | 236,000 | 239,000 | 234,600 | 237,300 | 4,385 |
| 2015/09/04 | 243,800 | 244,600 | 236,000 | 236,000 | 3,919 |
| 2015/09/03 | 244,000 | 247,400 | 242,700 | 246,300 | 2,170 |
| 2015/09/02 | 247,000 | 255,000 | 243,300 | 244,700 | 5,435 |
| 2015/09/01 | 247,700 | 253,100 | 246,800 | 247,800 | 5,310 |
| 2015/08/31 | 253,800 | 259,900 | 250,900 | 252,500 | 4,482 |
| 2015/08/28 | 256,400 | 257,500 | 252,200 | 253,800 | 4,816 |
| 2015/08/27 | 247,200 | 252,200 | 245,600 | 251,400 | 5,511 |
| 2015/08/26 | 249,900 | 252,400 | 244,900 | 246,700 | 5,050 |
| 2015/08/25 | 242,000 | 256,400 | 241,100 | 248,700 | 3,894 |
| 2015/08/24 | 261,700 | 265,100 | 252,700 | 256,400 | 3,334 |
| 2015/08/21 | 268,000 | 271,000 | 264,400 | 267,900 | 2,749 |
| 2015/08/20 | 276,400 | 276,600 | 271,800 | 272,400 | 1,309 |
| 2015/08/19 | 274,600 | 277,100 | 274,600 | 275,000 | 1,426 |
| 2015/08/18 | 275,400 | 278,200 | 272,800 | 275,200 | 1,394 |
| 2015/08/17 | 273,800 | 277,200 | 273,300 | 275,800 | 2,925 |
| 2015/08/14 | 274,200 | 276,100 | 270,100 | 271,700 | 1,859 |
| 2015/08/13 | 270,700 | 274,400 | 270,100 | 274,400 | 2,943 |
| 2015/08/12 | 271,700 | 272,300 | 270,200 | 270,700 | 2,778 |
| 2015/08/11 | 275,000 | 275,200 | 271,300 | 271,300 | 3,811 |
| 2015/08/10 | 277,500 | 279,100 | 277,100 | 277,100 | 891 |
| 2015/08/07 | 277,600 | 280,000 | 277,100 | 278,000 | 1,840 |
| 2015/08/06 | 277,100 | 281,100 | 275,100 | 280,100 | 2,712 |
| 2015/08/05 | 279,400 | 281,900 | 279,400 | 281,400 | 1,681 |
| 2015/08/04 | 275,000 | 279,400 | 274,700 | 279,400 | 1,389 |
| 2015/08/03 | 271,800 | 275,600 | 271,800 | 275,000 | 2,532 |
| 2015/07/31 | 273,500 | 275,900 | 269,200 | 270,500 | 2,803 |
| 2015/07/30 | 274,000 | 276,500 | 272,000 | 272,000 | 2,229 |
| 2015/07/29 | 272,900 | 274,200 | 270,700 | 271,100 | 4,421 |
| 2015/07/28 | 281,000 | 281,200 | 275,800 | 277,800 | 5,802 |
| 2015/07/27 | 280,700 | 282,000 | 279,800 | 281,100 | 2,141 |
| 2015/07/24 | 284,900 | 289,000 | 280,200 | 280,200 | 2,977 |
| 2015/07/23 | 284,700 | 288,100 | 280,200 | 280,200 | 2,565 |
| 2015/07/22 | 281,300 | 285,200 | 280,000 | 284,700 | 2,187 |
| 2015/07/21 | 282,700 | 284,800 | 280,600 | 283,300 | 2,348 |
| 2015/07/17 | 284,800 | 285,800 | 279,500 | 282,300 | 2,888 |
| 2015/07/16 | 278,500 | 284,200 | 277,400 | 283,900 | 2,921 |
| 2015/07/15 | 274,800 | 280,400 | 274,200 | 278,500 | 2,736 |
| 2015/07/14 | 279,300 | 282,900 | 272,800 | 273,500 | 4,108 |
| 2015/07/13 | 274,300 | 277,900 | 271,300 | 274,300 | 3,192 |
| 2015/07/10 | 275,200 | 275,600 | 269,300 | 269,300 | 3,072 |
| 2015/07/09 | 276,400 | 278,900 | 271,100 | 275,200 | 3,492 |
| 2015/07/08 | 284,500 | 284,500 | 279,200 | 282,300 | 4,050 |
| 2015/07/07 | 291,900 | 291,900 | 281,100 | 284,900 | 5,537 |
| 2015/07/06 | 289,900 | 290,000 | 284,900 | 288,100 | 4,569 |
| 2015/07/03 | 299,500 | 300,500 | 290,100 | 292,300 | 4,694 |
| 2015/07/02 | 301,000 | 302,000 | 288,600 | 295,400 | 3,611 |
| 2015/07/01 | 300,500 | 301,000 | 298,600 | 301,000 | 4,367 |
| 2015/06/30 | 299,000 | 300,500 | 298,100 | 299,900 | 2,382 |
| 2015/06/29 | 297,100 | 299,700 | 295,100 | 299,400 | 3,965 |
| 2015/06/26 | 302,000 | 303,000 | 299,800 | 300,000 | 1,529 |
| 2015/06/25 | 300,000 | 302,500 | 299,800 | 301,000 | 1,600 |
| 2015/06/24 | 299,900 | 302,000 | 299,300 | 302,000 | 1,869 |
| 2015/06/23 | 299,800 | 301,500 | 297,800 | 300,000 | 2,906 |
| 2015/06/22 | 299,800 | 303,000 | 299,000 | 300,000 | 2,332 |
| 2015/06/19 | 301,500 | 301,500 | 298,700 | 298,700 | 2,148 |
| 2015/06/18 | 297,000 | 301,000 | 297,000 | 301,000 | 1,815 |
| 2015/06/17 | 299,000 | 302,000 | 296,500 | 300,500 | 2,343 |
| 2015/06/16 | 300,000 | 301,000 | 297,300 | 299,000 | 2,344 |
| 2015/06/15 | 297,800 | 302,500 | 297,100 | 302,500 | 1,502 |
| 2015/06/12 | 300,500 | 301,500 | 296,300 | 299,000 | 3,984 |
| 2015/06/11 | 302,500 | 302,500 | 299,900 | 302,000 | 2,062 |
| 2015/06/10 | 297,000 | 303,000 | 296,200 | 302,500 | 2,613 |
| 2015/06/09 | 291,900 | 298,500 | 291,200 | 298,200 | 3,814 |
| 2015/06/08 | 293,400 | 295,400 | 291,300 | 292,200 | 3,152 |
| 2015/06/05 | 292,700 | 294,000 | 290,200 | 293,400 | 3,937 |
| 2015/06/04 | 296,200 | 297,900 | 292,500 | 292,800 | 5,511 |
| 2015/06/03 | 302,000 | 303,000 | 297,400 | 298,900 | 2,697 |
| 2015/06/02 | 301,000 | 303,500 | 299,800 | 302,000 | 2,083 |
| 2015/06/01 | 299,100 | 304,000 | 299,000 | 301,000 | 1,418 |
| 2015/05/29 | 301,500 | 304,000 | 299,800 | 299,800 | 2,192 |
| 2015/05/28 | 305,000 | 306,000 | 302,500 | 304,000 | 1,394 |
| 2015/05/27 | 301,500 | 305,500 | 301,500 | 305,000 | 1,470 |
| 2015/05/26 | 301,500 | 304,000 | 300,000 | 304,000 | 872 |
| 2015/05/25 | 300,500 | 303,000 | 299,900 | 301,500 | 1,107 |
| 2015/05/22 | 299,000 | 300,000 | 297,300 | 298,900 | 1,850 |
| 2015/05/21 | 298,400 | 299,900 | 297,300 | 299,700 | 1,629 |
| 2015/05/20 | 298,200 | 299,800 | 296,400 | 298,400 | 2,307 |
| 2015/05/19 | 300,500 | 302,000 | 298,300 | 298,600 | 3,345 |
| 2015/05/18 | 297,000 | 303,500 | 297,000 | 302,500 | 2,683 |
| 2015/05/15 | 295,000 | 299,800 | 294,500 | 297,700 | 3,671 |
| 2015/05/14 | 292,000 | 293,900 | 290,400 | 292,900 | 1,819 |
| 2015/05/13 | 291,100 | 293,700 | 290,700 | 293,100 | 2,983 |
| 2015/05/12 | 293,300 | 293,400 | 289,900 | 292,300 | 4,111 |
| 2015/05/11 | 288,100 | 293,100 | 287,800 | 293,100 | 7,481 |
| 2015/05/08 | 283,100 | 289,000 | 282,700 | 283,700 | 5,842 |
| 2015/05/07 | 280,500 | 282,800 | 277,200 | 281,400 | 3,096 |
| 2015/05/01 | 280,000 | 283,600 | 279,400 | 281,500 | 3,588 |
| 2015/04/30 | 283,300 | 285,700 | 278,600 | 281,800 | 5,792 |
| 2015/04/28 | 286,300 | 288,900 | 283,700 | 283,700 | 2,494 |
| 2015/04/27 | 286,900 | 289,600 | 285,300 | 285,300 | 3,192 |
| 2015/04/24 | 287,100 | 288,300 | 285,200 | 285,200 | 2,854 |
| 2015/04/23 | 290,400 | 293,100 | 287,000 | 287,400 | 2,658 |
| 2015/04/22 | 290,600 | 293,900 | 288,600 | 289,200 | 2,117 |
| 2015/04/21 | 291,000 | 294,300 | 288,600 | 290,100 | 2,657 |
| 2015/04/20 | 290,500 | 290,500 | 286,100 | 287,700 | 2,808 |
| 2015/04/17 | 293,800 | 294,500 | 292,100 | 292,200 | 2,617 |
| 2015/04/16 | 294,100 | 297,500 | 292,500 | 296,400 | 4,912 |
| 2015/04/15 | 290,100 | 295,000 | 290,100 | 294,400 | 2,349 |
| 2015/04/14 | 289,400 | 294,400 | 288,000 | 291,500 | 1,518 |
| 2015/04/13 | 292,600 | 296,700 | 290,600 | 291,600 | 2,415 |
| 2015/04/10 | 294,400 | 297,500 | 289,600 | 297,500 | 2,977 |
| 2015/04/09 | 288,100 | 293,900 | 287,100 | 292,100 | 1,917 |
| 2015/04/08 | 288,100 | 289,100 | 286,900 | 288,100 | 1,293 |
| 2015/04/07 | 286,800 | 288,700 | 283,100 | 288,100 | 2,114 |
| 2015/04/06 | 282,700 | 285,000 | 281,400 | 284,200 | 1,706 |
| 2015/04/03 | 285,100 | 286,800 | 283,300 | 284,300 | 1,900 |
| 2015/04/02 | 286,900 | 287,700 | 283,600 | 285,100 | 3,122 |
| 2015/04/01 | 283,100 | 291,600 | 281,200 | 287,700 | 4,004 |
| 2015/03/31 | 292,600 | 294,500 | 288,100 | 288,100 | 3,148 |
| 2015/03/30 | 293,500 | 296,500 | 288,400 | 288,900 | 2,565 |
| 2015/03/27 | 291,400 | 296,300 | 289,900 | 293,500 | 3,783 |
| 2015/03/26 | 287,100 | 292,200 | 287,100 | 289,700 | 3,122 |
| 2015/03/25 | 286,600 | 292,100 | 286,500 | 290,700 | 4,320 |
| 2015/03/24 | 282,000 | 285,400 | 279,000 | 284,800 | 4,124 |
| 2015/03/23 | 277,800 | 283,400 | 277,700 | 283,400 | 3,714 |
| 2015/03/20 | 273,700 | 281,100 | 271,200 | 277,600 | 6,540 |
| 2015/03/19 | 282,200 | 284,200 | 275,000 | 275,500 | 6,187 |
| 2015/03/18 | 277,200 | 281,800 | 274,200 | 281,500 | 4,617 |
| 2015/03/17 | 279,000 | 280,100 | 275,800 | 277,200 | 3,679 |
| 2015/03/16 | 281,800 | 282,900 | 279,000 | 280,300 | 3,484 |
| 2015/03/13 | 280,400 | 283,300 | 280,400 | 281,800 | 3,601 |
| 2015/03/12 | 288,200 | 288,800 | 281,900 | 282,000 | 3,306 |
| 2015/03/11 | 285,500 | 288,600 | 284,200 | 288,600 | 3,799 |
| 2015/03/10 | 290,500 | 291,300 | 286,000 | 287,300 | 4,670 |
| 2015/03/09 | 294,000 | 294,300 | 290,000 | 291,800 | 1,846 |
| 2015/03/06 | 298,000 | 298,000 | 293,900 | 294,600 | 1,664 |
| 2015/03/05 | 296,400 | 297,500 | 289,700 | 296,800 | 5,089 |
| 2015/03/04 | 298,600 | 301,000 | 295,200 | 296,500 | 3,441 |
| 2015/03/03 | 301,000 | 303,000 | 298,900 | 302,500 | 1,713 |
| 2015/03/02 | 299,300 | 305,500 | 299,000 | 300,000 | 2,001 |
| 2015/02/27 | 303,500 | 311,500 | 298,600 | 299,300 | 6,069 |
| 2015/02/26 | 297,700 | 305,500 | 295,900 | 299,800 | 4,397 |
| 2015/02/25 | 296,500 | 299,200 | 295,100 | 298,200 | 2,938 |
| 2015/02/24 | 295,400 | 297,600 | 294,700 | 296,500 | 1,887 |
| 2015/02/23 | 295,000 | 295,900 | 292,800 | 295,100 | 2,037 |
| 2015/02/20 | 296,000 | 296,300 | 292,200 | 294,900 | 2,689 |
| 2015/02/19 | 297,500 | 298,400 | 295,000 | 295,600 | 4,341 |
| 2015/02/18 | 297,000 | 298,600 | 294,400 | 297,400 | 3,900 |
| 2015/02/17 | 295,000 | 298,000 | 293,000 | 297,800 | 2,170 |
| 2015/02/16 | 294,000 | 297,700 | 292,900 | 295,000 | 2,557 |
| 2015/02/13 | 291,900 | 298,400 | 291,400 | 295,900 | 2,134 |
| 2015/02/12 | 292,900 | 296,400 | 289,100 | 292,300 | 5,583 |
| 2015/02/10 | 292,000 | 293,600 | 287,600 | 291,400 | 3,094 |
| 2015/02/09 | 296,600 | 298,000 | 292,700 | 293,600 | 6,206 |
| 2015/02/06 | 300,500 | 302,000 | 299,000 | 300,500 | 3,662 |
| 2015/02/05 | 292,000 | 299,800 | 288,900 | 296,800 | 3,066 |
| 2015/02/04 | 293,900 | 294,500 | 288,100 | 292,200 | 3,347 |
| 2015/02/03 | 293,700 | 294,600 | 286,500 | 288,900 | 5,252 |
| 2015/02/02 | 296,600 | 301,000 | 291,500 | 296,300 | 5,175 |
| 2015/01/30 | 303,000 | 308,000 | 299,800 | 301,500 | 4,255 |
| 2015/01/29 | 296,700 | 304,500 | 296,500 | 304,500 | 4,686 |
| 2015/01/28 | 299,000 | 301,500 | 296,400 | 297,500 | 6,634 |
| 2015/01/27 | 311,500 | 314,000 | 304,500 | 304,500 | 7,511 |
| 2015/01/26 | 320,000 | 321,000 | 315,000 | 315,000 | 3,119 |
| 2015/01/23 | 314,500 | 322,000 | 314,000 | 321,000 | 2,867 |
| 2015/01/22 | 318,500 | 319,000 | 314,000 | 314,000 | 3,502 |
| 2015/01/21 | 318,500 | 321,000 | 318,000 | 319,000 | 2,539 |
| 2015/01/20 | 314,500 | 320,000 | 314,500 | 317,500 | 2,074 |
| 2015/01/19 | 318,500 | 319,000 | 312,500 | 314,500 | 2,985 |
| 2015/01/16 | 316,000 | 318,500 | 311,000 | 314,500 | 3,847 |
| 2015/01/15 | 316,000 | 321,000 | 316,000 | 318,500 | 3,296 |
| 2015/01/14 | 314,000 | 316,500 | 312,000 | 312,000 | 3,975 |
| 2015/01/13 | 316,000 | 317,000 | 312,500 | 315,500 | 2,734 |
| 2015/01/09 | 315,000 | 318,000 | 314,000 | 314,500 | 2,532 |
| 2015/01/08 | 315,000 | 318,500 | 313,500 | 314,000 | 3,549 |
| 2015/01/07 | 315,500 | 321,000 | 312,500 | 315,500 | 2,296 |
| 2015/01/06 | 310,000 | 316,500 | 310,000 | 315,000 | 3,449 |
| 2015/01/05 | 320,500 | 323,000 | 315,000 | 315,000 | 3,274 |