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 |
|---|---|---|---|---|---|
| 2016/12/30 | 300,500 | 309,500 | 300,000 | 309,000 | 3,789 |
| 2016/12/29 | 302,000 | 303,500 | 299,900 | 300,000 | 3,227 |
| 2016/12/28 | 297,900 | 302,500 | 296,800 | 302,000 | 2,835 |
| 2016/12/27 | 297,000 | 298,300 | 295,100 | 297,900 | 3,554 |
| 2016/12/26 | 293,800 | 299,700 | 293,000 | 296,300 | 3,589 |
| 2016/12/22 | 292,800 | 293,700 | 291,700 | 292,600 | 2,644 |
| 2016/12/21 | 292,000 | 292,500 | 290,400 | 291,700 | 2,438 |
| 2016/12/20 | 287,300 | 291,900 | 286,900 | 291,100 | 2,262 |
| 2016/12/19 | 287,300 | 288,500 | 286,800 | 287,200 | 1,836 |
| 2016/12/16 | 284,800 | 286,700 | 282,300 | 286,400 | 5,382 |
| 2016/12/15 | 286,300 | 286,800 | 284,600 | 285,800 | 2,194 |
| 2016/12/14 | 287,400 | 288,700 | 285,100 | 286,300 | 3,499 |
| 2016/12/13 | 287,900 | 290,200 | 286,000 | 286,900 | 3,872 |
| 2016/12/12 | 288,000 | 291,200 | 287,500 | 287,700 | 3,596 |
| 2016/12/09 | 287,400 | 291,100 | 286,300 | 287,900 | 3,834 |
| 2016/12/08 | 288,000 | 291,700 | 287,700 | 291,200 | 2,886 |
| 2016/12/07 | 288,700 | 290,400 | 285,500 | 290,000 | 2,299 |
| 2016/12/06 | 285,600 | 288,600 | 285,600 | 288,000 | 3,011 |
| 2016/12/05 | 287,500 | 289,500 | 287,000 | 287,400 | 2,159 |
| 2016/12/02 | 288,300 | 289,300 | 286,300 | 288,700 | 3,005 |
| 2016/12/01 | 289,100 | 291,100 | 287,900 | 288,100 | 2,839 |
| 2016/11/30 | 285,000 | 288,500 | 285,000 | 288,200 | 4,088 |
| 2016/11/29 | 287,400 | 289,400 | 284,500 | 285,600 | 4,047 |
| 2016/11/28 | 281,800 | 286,900 | 281,800 | 286,500 | 5,067 |
| 2016/11/25 | 283,900 | 285,600 | 283,000 | 284,800 | 2,512 |
| 2016/11/24 | 281,900 | 288,000 | 280,500 | 284,900 | 3,938 |
| 2016/11/22 | 281,700 | 283,500 | 279,300 | 282,600 | 4,116 |
| 2016/11/21 | 283,500 | 285,400 | 279,500 | 283,200 | 4,946 |
| 2016/11/18 | 283,400 | 286,400 | 282,500 | 284,300 | 5,119 |
| 2016/11/17 | 276,800 | 283,000 | 276,800 | 282,400 | 4,375 |
| 2016/11/16 | 281,900 | 282,000 | 276,100 | 278,800 | 4,941 |
| 2016/11/15 | 280,900 | 282,000 | 279,700 | 281,900 | 3,132 |
| 2016/11/14 | 285,600 | 287,100 | 280,800 | 280,800 | 4,419 |
| 2016/11/11 | 288,300 | 289,400 | 283,000 | 287,100 | 4,738 |
| 2016/11/10 | 288,200 | 291,600 | 286,200 | 290,000 | 5,077 |
| 2016/11/09 | 288,200 | 289,100 | 282,500 | 287,900 | 6,016 |
| 2016/11/08 | 291,000 | 292,000 | 288,200 | 290,000 | 3,234 |
| 2016/11/07 | 288,400 | 293,500 | 287,300 | 289,700 | 4,289 |
| 2016/11/04 | 292,000 | 292,800 | 288,500 | 289,000 | 4,396 |
| 2016/11/02 | 291,000 | 295,000 | 288,800 | 294,900 | 3,522 |
| 2016/11/01 | 292,600 | 292,600 | 287,700 | 292,300 | 5,146 |
| 2016/10/31 | 290,300 | 293,800 | 287,900 | 293,400 | 4,502 |
| 2016/10/28 | 291,700 | 292,600 | 288,300 | 290,300 | 4,850 |
| 2016/10/27 | 291,400 | 294,000 | 289,700 | 293,200 | 3,645 |
| 2016/10/26 | 289,200 | 293,400 | 288,800 | 291,900 | 4,488 |
| 2016/10/25 | 289,300 | 292,400 | 288,700 | 291,200 | 4,452 |
| 2016/10/24 | 292,400 | 294,800 | 289,000 | 292,300 | 4,115 |
| 2016/10/21 | 292,400 | 295,700 | 291,600 | 294,000 | 6,404 |
| 2016/10/20 | 291,100 | 295,300 | 289,600 | 294,000 | 6,685 |
| 2016/10/19 | 286,900 | 290,900 | 284,600 | 290,400 | 4,110 |
| 2016/10/18 | 286,300 | 288,400 | 284,600 | 286,300 | 2,898 |
| 2016/10/17 | 285,100 | 288,200 | 283,800 | 284,500 | 4,361 |
| 2016/10/14 | 288,900 | 290,400 | 286,400 | 286,400 | 4,506 |
| 2016/10/13 | 289,400 | 290,000 | 287,100 | 289,100 | 2,701 |
| 2016/10/12 | 285,800 | 289,300 | 285,800 | 288,200 | 3,072 |
| 2016/10/11 | 291,200 | 291,200 | 287,800 | 288,600 | 3,172 |
| 2016/10/07 | 288,500 | 290,400 | 287,700 | 289,200 | 5,398 |
| 2016/10/06 | 289,000 | 291,500 | 287,200 | 290,300 | 7,436 |
| 2016/10/05 | 288,400 | 290,100 | 285,600 | 289,400 | 8,090 |
| 2016/10/04 | 287,000 | 288,800 | 284,800 | 287,900 | 4,635 |
| 2016/10/03 | 285,600 | 286,000 | 281,900 | 285,500 | 3,260 |
| 2016/09/30 | 277,500 | 287,600 | 277,500 | 286,500 | 5,454 |
| 2016/09/29 | 284,900 | 285,000 | 280,000 | 280,300 | 3,357 |
| 2016/09/28 | 281,200 | 285,600 | 279,300 | 285,600 | 4,636 |
| 2016/09/27 | 277,700 | 284,600 | 277,600 | 283,600 | 8,849 |
| 2016/09/26 | 278,500 | 280,800 | 277,100 | 277,800 | 21,395 |
| 2016/09/23 | 269,700 | 275,900 | 269,100 | 273,500 | 15,276 |
| 2016/09/21 | 268,500 | 270,900 | 268,300 | 270,000 | 8,707 |
| 2016/09/20 | 268,800 | 269,900 | 267,600 | 269,200 | 6,351 |
| 2016/09/16 | 269,200 | 269,800 | 267,200 | 268,600 | 8,258 |
| 2016/09/15 | 269,000 | 269,800 | 266,200 | 269,300 | 9,355 |
| 2016/09/14 | 270,700 | 272,600 | 269,300 | 270,200 | 9,848 |
| 2016/09/13 | 267,400 | 274,000 | 267,400 | 273,100 | 6,083 |
| 2016/09/12 | 265,100 | 269,100 | 265,100 | 268,900 | 4,446 |
| 2016/09/09 | 266,500 | 271,200 | 266,500 | 268,200 | 4,552 |
| 2016/09/08 | 267,900 | 269,800 | 267,700 | 268,800 | 3,717 |
| 2016/09/07 | 268,000 | 269,900 | 267,300 | 267,900 | 11,012 |
| 2016/09/06 | 272,800 | 273,700 | 271,900 | 273,000 | 5,800 |
| 2016/09/05 | 273,300 | 273,900 | 271,700 | 272,800 | 3,467 |
| 2016/09/02 | 275,600 | 275,900 | 271,800 | 273,300 | 4,668 |
| 2016/09/01 | 275,500 | 277,100 | 274,700 | 275,700 | 2,988 |
| 2016/08/31 | 279,800 | 279,800 | 275,800 | 276,000 | 1,916 |
| 2016/08/30 | 280,900 | 281,900 | 278,500 | 278,900 | 1,634 |
| 2016/08/29 | 280,700 | 281,500 | 278,200 | 280,700 | 2,814 |
| 2016/08/26 | 276,900 | 282,500 | 276,900 | 280,600 | 3,605 |
| 2016/08/25 | 278,100 | 280,100 | 277,500 | 279,500 | 2,368 |
| 2016/08/24 | 278,300 | 279,600 | 277,200 | 278,100 | 1,294 |
| 2016/08/23 | 277,900 | 280,200 | 275,800 | 279,000 | 1,402 |
| 2016/08/22 | 277,600 | 279,800 | 273,100 | 276,800 | 3,453 |
| 2016/08/19 | 285,500 | 286,800 | 278,400 | 278,400 | 3,805 |
| 2016/08/18 | 283,100 | 286,400 | 279,600 | 286,300 | 4,359 |
| 2016/08/17 | 282,200 | 284,000 | 281,400 | 283,000 | 2,302 |
| 2016/08/16 | 284,900 | 286,700 | 283,500 | 283,500 | 4,173 |
| 2016/08/15 | 285,100 | 287,000 | 284,000 | 286,100 | 1,844 |
| 2016/08/12 | 286,400 | 289,000 | 284,300 | 285,500 | 5,618 |
| 2016/08/10 | 287,200 | 288,800 | 284,600 | 286,700 | 3,175 |
| 2016/08/09 | 287,000 | 287,400 | 284,500 | 285,200 | 2,784 |
| 2016/08/08 | 287,700 | 289,900 | 283,700 | 286,900 | 3,665 |
| 2016/08/05 | 290,600 | 293,200 | 287,800 | 288,800 | 4,086 |
| 2016/08/04 | 285,400 | 293,700 | 285,000 | 292,600 | 6,799 |
| 2016/08/03 | 282,500 | 287,100 | 281,200 | 285,500 | 6,421 |
| 2016/08/02 | 283,800 | 284,500 | 280,600 | 282,900 | 4,974 |
| 2016/08/01 | 283,600 | 286,200 | 281,000 | 283,900 | 5,372 |
| 2016/07/29 | 287,000 | 289,900 | 281,400 | 284,600 | 5,140 |
| 2016/07/28 | 281,200 | 285,200 | 280,400 | 285,200 | 3,918 |
| 2016/07/27 | 285,300 | 286,300 | 280,500 | 281,300 | 3,802 |
| 2016/07/26 | 291,400 | 293,000 | 288,000 | 290,800 | 3,601 |
| 2016/07/25 | 293,000 | 295,000 | 289,800 | 291,700 | 4,006 |
| 2016/07/22 | 297,500 | 298,000 | 293,100 | 293,900 | 8,914 |
| 2016/07/21 | 295,900 | 295,900 | 289,000 | 295,600 | 5,713 |
| 2016/07/20 | 290,700 | 298,600 | 290,700 | 296,700 | 4,730 |
| 2016/07/19 | 289,900 | 290,900 | 286,700 | 290,100 | 2,994 |
| 2016/07/15 | 290,400 | 292,900 | 287,700 | 289,800 | 4,287 |
| 2016/07/14 | 284,000 | 290,400 | 282,800 | 290,400 | 4,359 |
| 2016/07/13 | 285,600 | 285,800 | 280,600 | 283,900 | 5,731 |
| 2016/07/12 | 280,000 | 287,700 | 278,500 | 284,000 | 4,564 |
| 2016/07/11 | 282,700 | 284,400 | 279,800 | 280,100 | 3,354 |
| 2016/07/08 | 282,500 | 287,000 | 280,800 | 280,800 | 4,493 |
| 2016/07/07 | 280,200 | 282,900 | 278,600 | 281,600 | 2,091 |
| 2016/07/06 | 277,200 | 281,000 | 277,200 | 279,900 | 4,102 |
| 2016/07/05 | 278,100 | 280,200 | 277,800 | 278,400 | 2,396 |
| 2016/07/04 | 276,200 | 280,100 | 275,500 | 279,000 | 2,805 |
| 2016/07/01 | 278,000 | 281,000 | 276,600 | 278,200 | 4,236 |
| 2016/06/30 | 271,000 | 281,800 | 270,900 | 275,300 | 5,824 |
| 2016/06/29 | 261,100 | 270,400 | 261,100 | 267,800 | 4,369 |
| 2016/06/28 | 252,600 | 266,000 | 252,600 | 264,600 | 2,359 |
| 2016/06/27 | 254,100 | 263,200 | 254,100 | 255,100 | 3,783 |
| 2016/06/24 | 266,200 | 268,700 | 251,600 | 251,700 | 4,922 |
| 2016/06/23 | 267,900 | 268,000 | 262,300 | 264,200 | 6,537 |
| 2016/06/22 | 271,600 | 272,900 | 269,200 | 270,000 | 3,794 |
| 2016/06/21 | 271,600 | 274,200 | 270,100 | 273,800 | 4,044 |
| 2016/06/20 | 270,700 | 275,500 | 269,800 | 271,600 | 4,304 |
| 2016/06/17 | 273,400 | 277,200 | 269,400 | 270,700 | 6,276 |
| 2016/06/16 | 276,200 | 278,100 | 271,700 | 271,700 | 3,520 |
| 2016/06/15 | 276,400 | 280,200 | 274,400 | 276,200 | 3,739 |
| 2016/06/14 | 280,300 | 282,800 | 278,000 | 278,300 | 4,779 |
| 2016/06/13 | 284,700 | 286,200 | 282,200 | 282,800 | 1,886 |
| 2016/06/10 | 285,000 | 287,300 | 282,600 | 286,800 | 4,274 |
| 2016/06/09 | 284,200 | 288,400 | 283,600 | 287,600 | 1,789 |
| 2016/06/08 | 284,600 | 286,000 | 283,100 | 283,700 | 3,057 |
| 2016/06/07 | 287,800 | 288,100 | 283,400 | 284,500 | 3,520 |
| 2016/06/06 | 287,400 | 288,700 | 285,500 | 288,100 | 2,784 |
| 2016/06/03 | 282,800 | 288,400 | 282,800 | 287,400 | 3,732 |
| 2016/06/02 | 284,900 | 285,900 | 283,400 | 283,400 | 2,541 |
| 2016/06/01 | 281,600 | 285,500 | 278,400 | 283,800 | 3,129 |
| 2016/05/31 | 282,200 | 282,600 | 279,000 | 280,500 | 2,459 |
| 2016/05/30 | 278,800 | 282,900 | 275,000 | 281,500 | 3,390 |
| 2016/05/27 | 279,600 | 280,700 | 277,700 | 278,700 | 1,949 |
| 2016/05/26 | 280,100 | 280,300 | 276,100 | 278,100 | 4,359 |
| 2016/05/25 | 282,000 | 282,000 | 279,600 | 281,300 | 2,450 |
| 2016/05/24 | 280,800 | 283,100 | 279,100 | 280,600 | 4,491 |
| 2016/05/23 | 279,200 | 281,200 | 279,200 | 281,200 | 4,024 |
| 2016/05/20 | 281,200 | 284,900 | 278,200 | 282,000 | 5,020 |
| 2016/05/19 | 287,300 | 287,500 | 282,100 | 283,200 | 4,087 |
| 2016/05/18 | 286,700 | 288,800 | 286,000 | 288,100 | 3,941 |
| 2016/05/17 | 288,400 | 289,300 | 286,100 | 288,000 | 3,980 |
| 2016/05/16 | 284,700 | 287,900 | 284,100 | 286,400 | 3,261 |
| 2016/05/13 | 288,100 | 288,400 | 283,600 | 284,700 | 4,140 |
| 2016/05/12 | 285,000 | 288,800 | 284,100 | 287,900 | 4,507 |
| 2016/05/11 | 289,600 | 291,800 | 285,100 | 286,800 | 4,677 |
| 2016/05/10 | 293,800 | 296,100 | 288,700 | 291,000 | 4,019 |
| 2016/05/09 | 286,200 | 292,500 | 285,200 | 292,500 | 3,768 |
| 2016/05/06 | 287,700 | 291,000 | 285,800 | 286,600 | 2,146 |
| 2016/05/02 | 288,700 | 293,400 | 285,300 | 287,700 | 3,592 |
| 2016/04/28 | 291,700 | 294,500 | 285,100 | 291,800 | 5,071 |
| 2016/04/27 | 293,500 | 297,900 | 290,400 | 293,100 | 4,979 |
| 2016/04/26 | 297,900 | 301,500 | 297,900 | 299,400 | 4,727 |
| 2016/04/25 | 296,700 | 298,900 | 293,800 | 297,600 | 6,386 |
| 2016/04/22 | 283,600 | 295,300 | 283,600 | 292,000 | 7,210 |
| 2016/04/21 | 281,100 | 285,900 | 278,800 | 284,500 | 4,816 |
| 2016/04/20 | 278,000 | 282,000 | 277,800 | 278,700 | 3,801 |
| 2016/04/19 | 282,400 | 284,800 | 276,800 | 276,800 | 4,597 |
| 2016/04/18 | 281,400 | 284,700 | 277,700 | 277,800 | 4,577 |
| 2016/04/15 | 283,900 | 286,200 | 281,800 | 283,000 | 5,158 |
| 2016/04/14 | 283,500 | 286,800 | 282,300 | 284,700 | 3,950 |
| 2016/04/13 | 283,900 | 285,300 | 281,000 | 282,800 | 3,035 |
| 2016/04/12 | 284,800 | 286,400 | 282,400 | 282,400 | 3,591 |
| 2016/04/11 | 287,800 | 289,800 | 284,400 | 285,500 | 6,208 |
| 2016/04/08 | 282,000 | 286,500 | 282,000 | 286,300 | 4,790 |
| 2016/04/07 | 279,000 | 284,400 | 279,000 | 282,200 | 6,797 |
| 2016/04/06 | 282,100 | 283,500 | 280,000 | 281,800 | 4,209 |
| 2016/04/05 | 287,200 | 288,600 | 283,200 | 284,400 | 4,772 |
| 2016/04/04 | 279,000 | 286,400 | 278,100 | 284,900 | 5,106 |
| 2016/04/01 | 283,000 | 284,300 | 277,800 | 279,000 | 6,090 |
| 2016/03/31 | 286,300 | 287,600 | 283,000 | 284,900 | 4,392 |
| 2016/03/30 | 284,000 | 289,200 | 281,300 | 285,900 | 5,461 |
| 2016/03/29 | 285,200 | 285,900 | 281,300 | 282,500 | 2,193 |
| 2016/03/28 | 286,300 | 286,900 | 282,800 | 284,400 | 2,999 |
| 2016/03/25 | 281,600 | 285,800 | 280,400 | 283,500 | 3,502 |
| 2016/03/24 | 284,800 | 285,500 | 276,400 | 283,100 | 7,395 |
| 2016/03/23 | 283,700 | 288,100 | 283,600 | 286,300 | 5,588 |
| 2016/03/22 | 275,400 | 282,200 | 275,000 | 282,200 | 5,886 |
| 2016/03/18 | 276,700 | 277,600 | 272,200 | 272,200 | 5,327 |
| 2016/03/17 | 274,100 | 282,800 | 274,100 | 276,300 | 5,194 |
| 2016/03/16 | 274,500 | 276,200 | 270,600 | 274,100 | 5,816 |
| 2016/03/15 | 281,600 | 284,000 | 278,100 | 279,500 | 7,406 |
| 2016/03/14 | 277,900 | 279,000 | 272,800 | 279,000 | 4,793 |
| 2016/03/11 | 265,800 | 273,600 | 263,500 | 273,600 | 5,506 |
| 2016/03/10 | 267,600 | 270,400 | 264,000 | 264,700 | 3,174 |
| 2016/03/09 | 270,000 | 271,100 | 267,000 | 268,500 | 2,540 |
| 2016/03/08 | 271,200 | 274,800 | 270,800 | 271,500 | 2,985 |
| 2016/03/07 | 268,900 | 273,300 | 267,100 | 270,300 | 4,080 |
| 2016/03/04 | 265,300 | 271,300 | 264,200 | 271,300 | 5,171 |
| 2016/03/03 | 270,200 | 274,400 | 264,800 | 267,400 | 4,435 |
| 2016/03/02 | 274,600 | 275,100 | 270,400 | 271,400 | 3,273 |
| 2016/03/01 | 272,000 | 272,700 | 269,200 | 271,500 | 3,904 |
| 2016/02/29 | 275,400 | 277,000 | 271,900 | 271,900 | 2,915 |
| 2016/02/26 | 272,500 | 277,500 | 269,400 | 272,800 | 5,926 |
| 2016/02/25 | 274,500 | 275,800 | 271,000 | 273,300 | 4,128 |
| 2016/02/24 | 268,700 | 276,000 | 267,000 | 274,400 | 2,802 |
| 2016/02/23 | 271,200 | 271,500 | 268,300 | 269,100 | 3,033 |
| 2016/02/22 | 273,500 | 276,100 | 272,200 | 272,200 | 4,413 |
| 2016/02/19 | 268,600 | 278,400 | 267,300 | 276,200 | 4,101 |
| 2016/02/18 | 274,500 | 276,200 | 266,400 | 267,700 | 5,542 |
| 2016/02/17 | 275,000 | 277,400 | 270,300 | 272,800 | 4,640 |
| 2016/02/16 | 276,100 | 285,000 | 273,700 | 273,900 | 6,467 |
| 2016/02/15 | 270,600 | 276,800 | 270,400 | 274,300 | 4,902 |
| 2016/02/12 | 262,600 | 270,000 | 261,300 | 265,600 | 10,362 |
| 2016/02/10 | 270,000 | 273,500 | 261,100 | 265,700 | 8,365 |
| 2016/02/09 | 272,200 | 277,300 | 269,400 | 269,500 | 7,211 |
| 2016/02/08 | 271,700 | 279,800 | 271,700 | 276,600 | 5,415 |
| 2016/02/05 | 271,800 | 278,200 | 271,800 | 275,500 | 6,028 |
| 2016/02/04 | 276,600 | 283,400 | 273,500 | 275,200 | 7,364 |
| 2016/02/03 | 265,200 | 277,300 | 261,300 | 277,100 | 7,550 |
| 2016/02/02 | 269,000 | 270,300 | 266,700 | 268,300 | 4,767 |
| 2016/02/01 | 263,000 | 275,700 | 262,900 | 270,600 | 7,756 |
| 2016/01/29 | 249,900 | 263,400 | 241,100 | 260,500 | 9,044 |
| 2016/01/28 | 243,000 | 252,400 | 241,900 | 250,900 | 6,769 |
| 2016/01/27 | 241,100 | 244,600 | 240,500 | 244,300 | 6,443 |
| 2016/01/26 | 241,300 | 246,700 | 239,200 | 245,500 | 7,934 |
| 2016/01/25 | 243,100 | 247,500 | 239,600 | 246,300 | 5,905 |
| 2016/01/22 | 245,100 | 248,400 | 243,100 | 244,100 | 4,500 |
| 2016/01/21 | 245,500 | 247,400 | 242,500 | 244,700 | 5,928 |
| 2016/01/20 | 249,300 | 253,900 | 248,300 | 249,000 | 3,408 |
| 2016/01/19 | 253,500 | 254,500 | 247,200 | 250,200 | 4,813 |
| 2016/01/18 | 249,900 | 257,700 | 249,300 | 255,700 | 4,424 |
| 2016/01/15 | 255,000 | 256,400 | 250,300 | 251,800 | 10,505 |
| 2016/01/14 | 251,800 | 255,400 | 251,100 | 254,600 | 5,009 |
| 2016/01/13 | 253,000 | 256,000 | 251,400 | 255,400 | 4,286 |
| 2016/01/12 | 250,600 | 256,000 | 250,600 | 252,800 | 4,927 |
| 2016/01/08 | 259,500 | 262,600 | 257,600 | 260,600 | 3,103 |
| 2016/01/07 | 261,100 | 263,300 | 259,900 | 261,700 | 2,784 |
| 2016/01/06 | 264,500 | 269,500 | 260,200 | 261,100 | 3,332 |
| 2016/01/05 | 261,700 | 264,000 | 259,100 | 262,700 | 3,084 |
| 2016/01/04 | 263,100 | 265,000 | 259,700 | 264,300 | 1,884 |