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 |
|---|---|---|---|---|---|
| 2018/12/28 | 302,500 | 304,500 | 299,500 | 302,500 | 3,951 |
| 2018/12/27 | 303,500 | 306,500 | 301,500 | 302,500 | 3,184 |
| 2018/12/26 | 294,600 | 298,500 | 292,200 | 298,300 | 3,688 |
| 2018/12/25 | 287,600 | 295,300 | 286,400 | 294,600 | 5,286 |
| 2018/12/21 | 300,500 | 303,000 | 297,600 | 297,700 | 4,586 |
| 2018/12/20 | 303,000 | 306,000 | 300,500 | 300,500 | 3,171 |
| 2018/12/19 | 307,000 | 308,500 | 306,500 | 306,500 | 3,025 |
| 2018/12/18 | 309,000 | 310,500 | 307,000 | 309,000 | 2,110 |
| 2018/12/17 | 310,500 | 311,000 | 309,000 | 309,500 | 1,941 |
| 2018/12/14 | 312,000 | 312,500 | 309,000 | 310,500 | 3,088 |
| 2018/12/13 | 310,000 | 310,500 | 307,000 | 309,000 | 2,547 |
| 2018/12/12 | 304,500 | 309,000 | 304,000 | 307,500 | 2,985 |
| 2018/12/11 | 306,000 | 308,000 | 303,500 | 305,000 | 4,150 |
| 2018/12/10 | 309,500 | 310,500 | 303,000 | 303,500 | 3,734 |
| 2018/12/07 | 311,000 | 314,500 | 311,000 | 313,500 | 2,978 |
| 2018/12/06 | 312,000 | 314,000 | 310,000 | 313,000 | 2,489 |
| 2018/12/05 | 313,000 | 315,500 | 313,000 | 314,500 | 1,690 |
| 2018/12/04 | 313,500 | 316,500 | 312,500 | 313,000 | 2,179 |
| 2018/12/03 | 313,500 | 314,500 | 310,000 | 314,000 | 3,922 |
| 2018/11/30 | 309,000 | 313,500 | 309,000 | 313,500 | 3,632 |
| 2018/11/29 | 311,500 | 313,000 | 308,500 | 309,500 | 4,220 |
| 2018/11/28 | 312,000 | 313,000 | 309,500 | 311,500 | 3,676 |
| 2018/11/27 | 308,000 | 311,500 | 306,500 | 309,500 | 5,583 |
| 2018/11/26 | 304,000 | 308,000 | 304,000 | 306,500 | 4,032 |
| 2018/11/22 | 298,900 | 303,500 | 298,600 | 303,000 | 3,568 |
| 2018/11/21 | 297,700 | 299,600 | 296,800 | 298,600 | 2,114 |
| 2018/11/20 | 299,700 | 301,000 | 297,800 | 298,000 | 3,275 |
| 2018/11/19 | 295,500 | 301,500 | 293,500 | 299,500 | 3,166 |
| 2018/11/16 | 296,100 | 297,000 | 292,900 | 293,500 | 5,218 |
| 2018/11/15 | 296,700 | 297,100 | 295,000 | 296,000 | 3,636 |
| 2018/11/14 | 297,700 | 297,900 | 295,400 | 296,700 | 2,320 |
| 2018/11/13 | 296,800 | 297,900 | 295,800 | 296,100 | 1,849 |
| 2018/11/12 | 296,100 | 298,000 | 295,300 | 297,400 | 3,154 |
| 2018/11/09 | 295,500 | 295,900 | 292,600 | 293,400 | 3,322 |
| 2018/11/08 | 297,000 | 298,600 | 293,000 | 295,500 | 3,291 |
| 2018/11/07 | 292,300 | 297,300 | 292,300 | 295,000 | 2,561 |
| 2018/11/06 | 290,600 | 293,300 | 290,300 | 291,700 | 1,884 |
| 2018/11/05 | 290,000 | 292,400 | 288,600 | 290,500 | 2,499 |
| 2018/11/02 | 290,000 | 291,800 | 287,800 | 289,900 | 2,693 |
| 2018/11/01 | 289,500 | 291,500 | 287,700 | 288,500 | 2,945 |
| 2018/10/31 | 289,400 | 290,300 | 286,500 | 288,200 | 4,489 |
| 2018/10/30 | 290,200 | 291,100 | 288,400 | 289,000 | 3,053 |
| 2018/10/29 | 288,200 | 293,100 | 288,200 | 289,000 | 2,874 |
| 2018/10/26 | 287,800 | 287,800 | 285,800 | 287,200 | 2,099 |
| 2018/10/25 | 286,600 | 289,500 | 286,400 | 286,400 | 3,770 |
| 2018/10/24 | 287,400 | 289,100 | 287,100 | 287,100 | 1,462 |
| 2018/10/23 | 289,200 | 289,300 | 286,700 | 286,900 | 2,146 |
| 2018/10/22 | 287,800 | 289,600 | 287,700 | 288,800 | 1,616 |
| 2018/10/19 | 286,800 | 288,200 | 285,600 | 287,100 | 1,937 |
| 2018/10/18 | 287,800 | 289,000 | 286,900 | 287,500 | 2,602 |
| 2018/10/17 | 289,200 | 290,000 | 287,600 | 287,900 | 2,991 |
| 2018/10/16 | 285,900 | 289,100 | 285,900 | 288,600 | 2,322 |
| 2018/10/15 | 286,200 | 287,300 | 285,100 | 285,100 | 3,179 |
| 2018/10/12 | 288,800 | 289,000 | 286,500 | 286,600 | 4,045 |
| 2018/10/11 | 287,000 | 288,900 | 286,500 | 288,400 | 2,689 |
| 2018/10/10 | 288,400 | 290,300 | 287,500 | 288,900 | 1,954 |
| 2018/10/09 | 287,400 | 291,500 | 286,700 | 290,300 | 4,589 |
| 2018/10/05 | 288,500 | 289,200 | 287,200 | 287,400 | 1,648 |
| 2018/10/04 | 288,800 | 290,000 | 288,000 | 289,300 | 2,897 |
| 2018/10/03 | 288,100 | 289,800 | 288,100 | 288,700 | 1,154 |
| 2018/10/02 | 288,000 | 289,200 | 287,300 | 288,900 | 2,342 |
| 2018/10/01 | 289,400 | 290,000 | 288,000 | 288,000 | 1,792 |
| 2018/09/28 | 290,400 | 291,500 | 288,600 | 290,200 | 3,061 |
| 2018/09/27 | 288,700 | 290,600 | 287,100 | 290,400 | 2,590 |
| 2018/09/26 | 287,900 | 289,900 | 287,200 | 288,700 | 3,530 |
| 2018/09/25 | 283,400 | 287,900 | 282,700 | 287,900 | 2,672 |
| 2018/09/21 | 287,600 | 290,200 | 284,700 | 284,700 | 5,256 |
| 2018/09/20 | 285,600 | 288,400 | 285,600 | 286,900 | 2,665 |
| 2018/09/19 | 285,200 | 286,400 | 283,200 | 284,100 | 2,694 |
| 2018/09/18 | 285,200 | 286,600 | 284,000 | 285,400 | 2,977 |
| 2018/09/14 | 286,800 | 291,000 | 284,500 | 286,000 | 3,390 |
| 2018/09/13 | 288,600 | 289,600 | 286,900 | 287,200 | 1,552 |
| 2018/09/12 | 284,700 | 288,700 | 284,400 | 288,700 | 2,140 |
| 2018/09/11 | 281,700 | 287,400 | 281,500 | 285,300 | 3,375 |
| 2018/09/10 | 282,400 | 283,400 | 281,100 | 281,100 | 2,154 |
| 2018/09/07 | 285,200 | 286,400 | 281,900 | 282,400 | 2,745 |
| 2018/09/06 | 283,000 | 286,100 | 281,400 | 286,000 | 3,042 |
| 2018/09/05 | 282,500 | 285,500 | 281,800 | 284,500 | 3,476 |
| 2018/09/04 | 280,800 | 283,800 | 279,300 | 283,700 | 3,329 |
| 2018/09/03 | 282,900 | 284,500 | 282,100 | 282,200 | 2,431 |
| 2018/08/31 | 282,600 | 285,300 | 282,400 | 283,700 | 2,359 |
| 2018/08/30 | 285,100 | 285,200 | 283,100 | 284,800 | 1,499 |
| 2018/08/29 | 283,900 | 285,300 | 282,500 | 285,200 | 2,615 |
| 2018/08/28 | 283,700 | 284,300 | 282,100 | 283,900 | 2,661 |
| 2018/08/27 | 284,900 | 284,900 | 282,400 | 282,400 | 2,075 |
| 2018/08/24 | 283,500 | 284,900 | 282,800 | 284,400 | 2,640 |
| 2018/08/23 | 286,500 | 286,500 | 283,100 | 283,400 | 1,673 |
| 2018/08/22 | 286,400 | 287,000 | 285,000 | 286,500 | 2,361 |
| 2018/08/21 | 287,500 | 288,400 | 285,900 | 286,800 | 2,585 |
| 2018/08/20 | 284,100 | 287,500 | 283,200 | 287,500 | 3,850 |
| 2018/08/17 | 287,600 | 289,300 | 284,000 | 284,900 | 4,103 |
| 2018/08/16 | 286,400 | 288,100 | 285,600 | 287,600 | 3,266 |
| 2018/08/15 | 286,400 | 287,300 | 284,000 | 285,600 | 2,350 |
| 2018/08/14 | 284,600 | 286,400 | 283,000 | 284,800 | 3,014 |
| 2018/08/13 | 283,400 | 285,700 | 282,900 | 283,800 | 2,865 |
| 2018/08/10 | 286,200 | 286,800 | 284,100 | 284,500 | 2,909 |
| 2018/08/09 | 286,100 | 286,600 | 283,600 | 286,200 | 3,952 |
| 2018/08/08 | 285,900 | 287,300 | 285,600 | 286,700 | 3,125 |
| 2018/08/07 | 288,500 | 290,300 | 286,100 | 286,500 | 2,678 |
| 2018/08/06 | 289,900 | 290,200 | 287,000 | 288,500 | 2,720 |
| 2018/08/03 | 289,800 | 290,700 | 288,300 | 290,400 | 2,569 |
| 2018/08/02 | 288,600 | 289,900 | 287,300 | 289,000 | 2,536 |
| 2018/08/01 | 290,900 | 292,900 | 288,600 | 288,600 | 3,376 |
| 2018/07/31 | 289,900 | 292,000 | 286,300 | 290,900 | 6,248 |
| 2018/07/30 | 286,600 | 290,300 | 285,600 | 290,200 | 8,436 |
| 2018/07/27 | 289,500 | 291,300 | 287,300 | 287,800 | 3,972 |
| 2018/07/26 | 288,400 | 292,800 | 288,300 | 291,500 | 6,671 |
| 2018/07/25 | 287,300 | 291,100 | 286,100 | 288,500 | 2,476 |
| 2018/07/24 | 287,200 | 290,600 | 287,200 | 289,100 | 3,268 |
| 2018/07/23 | 288,000 | 288,100 | 284,300 | 285,700 | 3,326 |
| 2018/07/20 | 289,800 | 290,400 | 287,300 | 289,400 | 1,451 |
| 2018/07/19 | 289,400 | 290,400 | 288,000 | 288,400 | 1,800 |
| 2018/07/18 | 289,500 | 290,200 | 287,800 | 289,300 | 1,392 |
| 2018/07/17 | 287,300 | 291,000 | 286,800 | 289,300 | 2,475 |
| 2018/07/13 | 288,400 | 288,700 | 286,500 | 287,300 | 1,971 |
| 2018/07/12 | 288,100 | 290,000 | 287,600 | 288,400 | 2,174 |
| 2018/07/11 | 286,800 | 290,300 | 286,400 | 288,900 | 1,890 |
| 2018/07/10 | 290,700 | 290,700 | 286,600 | 287,400 | 3,002 |
| 2018/07/09 | 288,300 | 292,600 | 288,300 | 290,200 | 2,486 |
| 2018/07/06 | 287,200 | 290,600 | 286,300 | 288,300 | 3,139 |
| 2018/07/05 | 284,200 | 287,700 | 282,700 | 287,200 | 4,396 |
| 2018/07/04 | 283,500 | 285,400 | 281,200 | 284,600 | 3,732 |
| 2018/07/03 | 284,000 | 285,700 | 282,400 | 284,900 | 2,279 |
| 2018/07/02 | 283,800 | 286,300 | 281,400 | 281,400 | 2,488 |
| 2018/06/29 | 284,500 | 285,900 | 282,900 | 283,800 | 3,839 |
| 2018/06/28 | 286,300 | 286,300 | 283,600 | 284,500 | 2,444 |
| 2018/06/27 | 288,900 | 289,100 | 284,700 | 286,300 | 4,324 |
| 2018/06/26 | 282,700 | 289,200 | 282,700 | 289,100 | 6,254 |
| 2018/06/25 | 285,100 | 285,100 | 281,200 | 281,800 | 4,399 |
| 2018/06/22 | 282,000 | 287,000 | 282,000 | 285,100 | 4,026 |
| 2018/06/21 | 280,100 | 282,900 | 279,300 | 282,400 | 3,365 |
| 2018/06/20 | 278,100 | 281,600 | 277,400 | 280,100 | 2,915 |
| 2018/06/19 | 279,100 | 281,400 | 275,200 | 280,100 | 4,293 |
| 2018/06/18 | 281,600 | 283,300 | 280,400 | 281,000 | 4,078 |
| 2018/06/15 | 282,900 | 284,300 | 277,500 | 277,500 | 9,005 |
| 2018/06/14 | 282,100 | 284,500 | 280,300 | 282,800 | 3,630 |
| 2018/06/13 | 282,100 | 284,500 | 281,800 | 282,800 | 2,563 |
| 2018/06/12 | 283,300 | 284,900 | 282,200 | 283,900 | 2,765 |
| 2018/06/11 | 283,500 | 284,300 | 282,100 | 282,700 | 1,483 |
| 2018/06/08 | 284,900 | 286,100 | 283,000 | 283,400 | 2,563 |
| 2018/06/07 | 285,500 | 286,000 | 283,700 | 284,900 | 2,410 |
| 2018/06/06 | 282,800 | 286,800 | 282,800 | 284,700 | 2,328 |
| 2018/06/05 | 281,500 | 284,100 | 280,900 | 284,100 | 1,675 |
| 2018/06/04 | 280,800 | 282,800 | 279,800 | 282,400 | 2,815 |
| 2018/06/01 | 284,300 | 284,300 | 280,400 | 280,400 | 2,783 |
| 2018/05/31 | 281,800 | 289,900 | 281,300 | 284,900 | 5,536 |
| 2018/05/30 | 281,200 | 283,100 | 279,200 | 282,100 | 2,825 |
| 2018/05/29 | 282,700 | 284,300 | 281,300 | 282,800 | 3,038 |
| 2018/05/28 | 283,800 | 284,400 | 281,600 | 282,700 | 1,981 |
| 2018/05/25 | 284,100 | 284,700 | 282,600 | 283,800 | 1,471 |
| 2018/05/24 | 285,200 | 285,600 | 282,400 | 284,100 | 2,660 |
| 2018/05/23 | 285,000 | 285,900 | 283,500 | 285,200 | 1,909 |
| 2018/05/22 | 286,200 | 286,200 | 283,900 | 285,100 | 2,099 |
| 2018/05/21 | 283,200 | 287,600 | 283,000 | 286,600 | 2,504 |
| 2018/05/18 | 285,500 | 287,300 | 284,000 | 284,400 | 2,833 |
| 2018/05/17 | 280,400 | 286,000 | 280,400 | 285,500 | 3,050 |
| 2018/05/16 | 281,400 | 282,700 | 280,200 | 280,300 | 1,610 |
| 2018/05/15 | 282,800 | 283,800 | 281,300 | 281,700 | 2,362 |
| 2018/05/14 | 283,200 | 285,600 | 282,500 | 282,800 | 1,264 |
| 2018/05/11 | 283,000 | 286,000 | 281,700 | 282,400 | 3,292 |
| 2018/05/10 | 283,300 | 284,400 | 279,200 | 283,000 | 3,832 |
| 2018/05/09 | 286,800 | 287,600 | 282,600 | 282,900 | 2,542 |
| 2018/05/08 | 282,500 | 286,500 | 281,600 | 285,000 | 3,487 |
| 2018/05/07 | 281,400 | 284,400 | 278,900 | 282,800 | 3,757 |
| 2018/05/02 | 280,500 | 281,600 | 278,400 | 278,800 | 1,430 |
| 2018/05/01 | 280,400 | 282,200 | 279,900 | 280,600 | 1,693 |
| 2018/04/27 | 279,000 | 282,500 | 277,900 | 281,900 | 2,421 |
| 2018/04/26 | 278,800 | 280,400 | 278,000 | 278,300 | 1,588 |
| 2018/04/25 | 279,300 | 279,500 | 278,200 | 279,400 | 1,465 |
| 2018/04/24 | 279,700 | 279,700 | 277,400 | 279,300 | 1,897 |
| 2018/04/23 | 279,200 | 279,200 | 276,900 | 278,500 | 1,672 |
| 2018/04/20 | 277,000 | 279,500 | 276,000 | 277,700 | 2,081 |
| 2018/04/19 | 277,500 | 277,900 | 274,800 | 277,000 | 2,130 |
| 2018/04/18 | 274,000 | 276,700 | 273,600 | 276,700 | 2,893 |
| 2018/04/17 | 271,600 | 274,800 | 271,400 | 272,000 | 2,668 |
| 2018/04/16 | 272,400 | 274,500 | 270,800 | 271,600 | 2,709 |
| 2018/04/13 | 273,300 | 275,200 | 272,800 | 273,300 | 2,543 |
| 2018/04/12 | 275,900 | 277,100 | 273,600 | 274,600 | 2,969 |
| 2018/04/11 | 274,300 | 276,300 | 272,400 | 274,900 | 2,262 |
| 2018/04/10 | 274,900 | 275,800 | 273,400 | 274,700 | 3,195 |
| 2018/04/09 | 272,600 | 275,800 | 271,800 | 274,500 | 2,319 |
| 2018/04/06 | 271,700 | 273,900 | 270,400 | 270,900 | 1,695 |
| 2018/04/05 | 272,900 | 275,100 | 270,900 | 272,700 | 3,049 |
| 2018/04/04 | 273,500 | 276,000 | 271,400 | 271,400 | 2,992 |
| 2018/04/03 | 273,100 | 273,700 | 271,100 | 271,800 | 1,299 |
| 2018/04/02 | 273,200 | 274,300 | 272,300 | 272,300 | 2,333 |
| 2018/03/30 | 271,000 | 277,500 | 270,800 | 275,100 | 3,857 |
| 2018/03/29 | 271,200 | 273,300 | 269,400 | 269,600 | 3,289 |
| 2018/03/28 | 264,600 | 272,700 | 264,600 | 270,000 | 3,603 |
| 2018/03/27 | 267,000 | 268,600 | 264,400 | 264,700 | 2,931 |
| 2018/03/26 | 269,000 | 270,100 | 264,700 | 264,900 | 4,240 |
| 2018/03/23 | 271,100 | 273,500 | 268,800 | 269,300 | 2,529 |
| 2018/03/22 | 270,500 | 272,300 | 269,600 | 271,900 | 3,384 |
| 2018/03/20 | 273,600 | 276,200 | 272,100 | 273,200 | 3,302 |
| 2018/03/19 | 278,900 | 278,900 | 273,200 | 273,400 | 3,369 |
| 2018/03/16 | 279,800 | 280,500 | 278,000 | 278,600 | 3,176 |
| 2018/03/15 | 273,400 | 278,600 | 272,500 | 278,600 | 2,535 |
| 2018/03/14 | 272,200 | 276,400 | 271,900 | 275,600 | 2,132 |
| 2018/03/13 | 270,000 | 273,300 | 270,000 | 271,900 | 2,088 |
| 2018/03/12 | 272,400 | 273,500 | 268,300 | 270,000 | 3,211 |
| 2018/03/09 | 270,000 | 271,000 | 267,500 | 269,100 | 4,481 |
| 2018/03/08 | 272,800 | 273,400 | 270,600 | 273,100 | 2,357 |
| 2018/03/07 | 270,700 | 273,700 | 270,000 | 272,800 | 2,446 |
| 2018/03/06 | 271,400 | 271,400 | 268,900 | 270,800 | 1,697 |
| 2018/03/05 | 269,900 | 271,200 | 265,000 | 268,100 | 2,546 |
| 2018/03/02 | 265,800 | 272,600 | 265,700 | 270,600 | 3,727 |
| 2018/03/01 | 268,600 | 270,900 | 267,100 | 267,100 | 4,167 |
| 2018/02/28 | 271,700 | 271,800 | 266,800 | 267,900 | 5,653 |
| 2018/02/27 | 273,500 | 274,500 | 271,600 | 273,000 | 4,835 |
| 2018/02/26 | 269,900 | 275,000 | 269,100 | 273,200 | 3,095 |
| 2018/02/23 | 270,000 | 270,600 | 267,300 | 269,700 | 3,846 |
| 2018/02/22 | 270,100 | 271,800 | 267,200 | 267,700 | 3,024 |
| 2018/02/21 | 270,500 | 271,500 | 267,200 | 269,600 | 2,465 |
| 2018/02/20 | 268,800 | 272,200 | 267,600 | 269,900 | 2,182 |
| 2018/02/19 | 267,900 | 268,700 | 265,800 | 268,400 | 2,626 |
| 2018/02/16 | 267,300 | 269,900 | 266,200 | 267,600 | 2,951 |
| 2018/02/15 | 265,800 | 267,900 | 263,900 | 266,400 | 2,436 |
| 2018/02/14 | 266,400 | 268,700 | 265,700 | 265,900 | 2,645 |
| 2018/02/13 | 269,000 | 271,300 | 266,200 | 266,400 | 3,227 |
| 2018/02/09 | 267,100 | 268,500 | 265,200 | 267,300 | 4,581 |
| 2018/02/08 | 273,300 | 273,400 | 269,600 | 270,800 | 5,958 |
| 2018/02/07 | 271,800 | 276,200 | 268,600 | 268,600 | 4,663 |
| 2018/02/06 | 267,300 | 271,900 | 264,700 | 268,800 | 8,463 |
| 2018/02/05 | 278,100 | 278,400 | 274,600 | 277,300 | 4,369 |
| 2018/02/02 | 279,000 | 281,800 | 279,000 | 280,300 | 3,166 |
| 2018/02/01 | 279,500 | 281,300 | 277,200 | 279,000 | 3,671 |
| 2018/01/31 | 276,300 | 280,000 | 275,200 | 280,000 | 4,641 |
| 2018/01/30 | 277,500 | 278,500 | 276,700 | 276,900 | 2,703 |
| 2018/01/29 | 282,700 | 282,700 | 276,500 | 278,300 | 6,199 |
| 2018/01/26 | 285,200 | 287,000 | 283,800 | 285,800 | 4,678 |
| 2018/01/25 | 284,300 | 289,400 | 282,000 | 283,000 | 7,394 |
| 2018/01/24 | 280,900 | 283,700 | 280,000 | 283,700 | 3,871 |
| 2018/01/23 | 279,300 | 280,900 | 278,800 | 280,900 | 3,906 |
| 2018/01/22 | 277,800 | 279,700 | 276,300 | 279,300 | 4,052 |
| 2018/01/19 | 283,500 | 283,500 | 276,800 | 279,800 | 4,579 |
| 2018/01/18 | 277,800 | 283,700 | 277,500 | 282,900 | 6,834 |
| 2018/01/17 | 277,900 | 279,700 | 276,100 | 277,200 | 5,129 |
| 2018/01/16 | 279,400 | 280,100 | 275,700 | 277,100 | 3,837 |
| 2018/01/15 | 279,700 | 280,700 | 277,300 | 279,300 | 4,120 |
| 2018/01/12 | 281,700 | 283,500 | 278,800 | 279,100 | 3,601 |
| 2018/01/11 | 281,000 | 281,700 | 279,400 | 281,300 | 2,221 |
| 2018/01/10 | 282,000 | 282,300 | 279,600 | 280,500 | 2,428 |
| 2018/01/09 | 278,600 | 282,900 | 278,400 | 281,800 | 2,464 |
| 2018/01/05 | 277,900 | 279,300 | 277,300 | 278,500 | 1,485 |
| 2018/01/04 | 276,100 | 277,100 | 274,800 | 277,100 | 2,267 |