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 |
|---|---|---|---|---|---|
| 2019/12/30 | 343,000 | 344,500 | 341,000 | 344,000 | 2,179 |
| 2019/12/27 | 344,000 | 345,000 | 341,500 | 343,000 | 2,938 |
| 2019/12/26 | 342,000 | 344,000 | 339,500 | 343,500 | 3,167 |
| 2019/12/25 | 337,500 | 343,500 | 337,500 | 341,000 | 2,094 |
| 2019/12/24 | 336,000 | 339,500 | 336,000 | 338,000 | 2,248 |
| 2019/12/23 | 334,500 | 338,000 | 334,000 | 337,000 | 1,699 |
| 2019/12/20 | 337,500 | 339,000 | 334,500 | 334,500 | 3,276 |
| 2019/12/19 | 338,000 | 338,500 | 335,000 | 337,500 | 3,019 |
| 2019/12/18 | 335,500 | 340,000 | 334,500 | 338,000 | 3,066 |
| 2019/12/17 | 334,000 | 339,500 | 333,500 | 337,500 | 3,156 |
| 2019/12/16 | 337,000 | 338,500 | 333,000 | 335,500 | 3,823 |
| 2019/12/13 | 334,500 | 337,500 | 330,500 | 336,000 | 6,991 |
| 2019/12/12 | 336,500 | 340,000 | 335,000 | 339,500 | 3,252 |
| 2019/12/11 | 340,000 | 340,500 | 336,500 | 336,500 | 4,467 |
| 2019/12/10 | 343,000 | 343,500 | 337,000 | 341,500 | 4,164 |
| 2019/12/09 | 342,500 | 344,500 | 341,000 | 344,000 | 2,364 |
| 2019/12/06 | 347,000 | 347,500 | 344,000 | 344,500 | 2,105 |
| 2019/12/05 | 345,500 | 346,000 | 343,000 | 346,000 | 2,551 |
| 2019/12/04 | 345,500 | 348,500 | 345,000 | 346,000 | 2,983 |
| 2019/12/03 | 348,500 | 350,000 | 344,500 | 345,500 | 4,307 |
| 2019/12/02 | 353,000 | 353,500 | 349,500 | 352,500 | 2,266 |
| 2019/11/29 | 353,000 | 354,500 | 351,000 | 353,500 | 1,767 |
| 2019/11/28 | 352,500 | 354,000 | 349,500 | 353,000 | 2,305 |
| 2019/11/27 | 349,500 | 353,500 | 349,000 | 352,500 | 1,950 |
| 2019/11/26 | 349,500 | 351,000 | 348,000 | 349,000 | 2,901 |
| 2019/11/25 | 352,000 | 352,500 | 347,500 | 348,500 | 3,336 |
| 2019/11/22 | 354,000 | 354,000 | 348,500 | 352,000 | 3,673 |
| 2019/11/21 | 358,500 | 358,500 | 349,500 | 354,000 | 2,454 |
| 2019/11/20 | 353,500 | 357,000 | 351,500 | 357,000 | 4,395 |
| 2019/11/19 | 347,000 | 352,000 | 347,000 | 350,500 | 2,498 |
| 2019/11/18 | 345,000 | 348,000 | 344,000 | 347,000 | 2,431 |
| 2019/11/15 | 343,000 | 348,000 | 342,000 | 345,000 | 3,907 |
| 2019/11/14 | 338,500 | 342,000 | 335,500 | 340,500 | 5,398 |
| 2019/11/13 | 336,500 | 342,000 | 336,000 | 341,000 | 4,176 |
| 2019/11/12 | 348,000 | 348,500 | 338,500 | 339,500 | 3,711 |
| 2019/11/11 | 344,000 | 349,500 | 343,500 | 348,000 | 1,941 |
| 2019/11/08 | 353,500 | 354,000 | 346,000 | 349,000 | 5,291 |
| 2019/11/07 | 355,000 | 359,500 | 354,500 | 357,000 | 1,806 |
| 2019/11/06 | 360,000 | 360,500 | 355,500 | 356,000 | 4,659 |
| 2019/11/05 | 357,500 | 363,500 | 357,500 | 362,500 | 2,589 |
| 2019/11/01 | 360,500 | 362,500 | 359,500 | 360,000 | 2,514 |
| 2019/10/31 | 357,000 | 360,500 | 356,500 | 359,000 | 2,435 |
| 2019/10/30 | 364,000 | 364,500 | 358,000 | 358,000 | 2,447 |
| 2019/10/29 | 363,500 | 364,000 | 360,000 | 364,000 | 2,399 |
| 2019/10/28 | 363,000 | 363,000 | 359,000 | 361,000 | 1,945 |
| 2019/10/25 | 360,500 | 365,000 | 360,000 | 362,500 | 2,452 |
| 2019/10/24 | 362,500 | 362,500 | 358,000 | 360,500 | 3,377 |
| 2019/10/23 | 362,000 | 364,000 | 360,000 | 362,000 | 2,707 |
| 2019/10/21 | 358,000 | 362,500 | 356,500 | 362,000 | 1,920 |
| 2019/10/18 | 359,000 | 360,000 | 355,500 | 358,500 | 2,423 |
| 2019/10/17 | 362,000 | 364,000 | 359,000 | 359,000 | 3,163 |
| 2019/10/16 | 364,500 | 365,500 | 361,000 | 364,500 | 2,817 |
| 2019/10/15 | 362,000 | 364,500 | 359,500 | 362,000 | 2,497 |
| 2019/10/11 | 362,500 | 364,500 | 359,000 | 362,000 | 4,933 |
| 2019/10/10 | 366,500 | 367,000 | 363,500 | 364,000 | 3,527 |
| 2019/10/09 | 366,500 | 371,000 | 364,500 | 367,000 | 4,653 |
| 2019/10/08 | 365,000 | 368,500 | 363,500 | 365,500 | 4,902 |
| 2019/10/07 | 363,500 | 366,500 | 361,000 | 363,500 | 3,354 |
| 2019/10/04 | 360,000 | 364,500 | 360,000 | 363,500 | 3,696 |
| 2019/10/03 | 357,000 | 360,000 | 356,500 | 359,000 | 4,463 |
| 2019/10/02 | 352,500 | 355,500 | 352,000 | 355,500 | 3,903 |
| 2019/10/01 | 355,000 | 355,500 | 351,000 | 353,500 | 5,454 |
| 2019/09/30 | 360,000 | 361,500 | 353,500 | 355,000 | 5,582 |
| 2019/09/27 | 352,500 | 364,500 | 352,500 | 360,500 | 11,441 |
| 2019/09/26 | 346,500 | 355,500 | 346,500 | 354,500 | 9,814 |
| 2019/09/25 | 343,500 | 347,500 | 343,500 | 347,500 | 2,798 |
| 2019/09/24 | 346,500 | 347,000 | 344,500 | 344,500 | 3,107 |
| 2019/09/20 | 345,000 | 351,000 | 345,000 | 347,000 | 5,904 |
| 2019/09/19 | 343,000 | 346,000 | 339,500 | 345,500 | 6,578 |
| 2019/09/18 | 344,500 | 345,000 | 340,000 | 343,000 | 4,901 |
| 2019/09/17 | 347,000 | 349,000 | 343,500 | 346,000 | 4,022 |
| 2019/09/13 | 346,500 | 352,000 | 346,000 | 352,000 | 4,609 |
| 2019/09/12 | 350,000 | 351,500 | 347,000 | 348,000 | 3,298 |
| 2019/09/11 | 353,500 | 355,000 | 344,500 | 350,500 | 4,047 |
| 2019/09/10 | 357,500 | 359,500 | 354,000 | 354,500 | 2,829 |
| 2019/09/09 | 355,000 | 359,500 | 353,500 | 356,500 | 5,071 |
| 2019/09/06 | 348,000 | 353,500 | 347,000 | 351,000 | 4,510 |
| 2019/09/05 | 345,000 | 349,000 | 344,500 | 346,000 | 2,951 |
| 2019/09/04 | 340,000 | 347,000 | 339,500 | 345,500 | 4,267 |
| 2019/09/03 | 340,500 | 342,500 | 339,500 | 340,000 | 3,225 |
| 2019/09/02 | 341,500 | 343,000 | 340,500 | 342,000 | 3,066 |
| 2019/08/30 | 343,500 | 344,000 | 341,500 | 342,000 | 2,691 |
| 2019/08/29 | 343,500 | 344,000 | 339,000 | 340,000 | 2,492 |
| 2019/08/28 | 340,000 | 342,500 | 339,000 | 342,500 | 2,961 |
| 2019/08/27 | 339,500 | 340,000 | 337,500 | 337,500 | 3,186 |
| 2019/08/26 | 337,500 | 339,500 | 336,000 | 338,000 | 2,525 |
| 2019/08/23 | 341,500 | 341,500 | 337,500 | 339,500 | 3,994 |
| 2019/08/22 | 341,500 | 342,000 | 339,000 | 340,500 | 2,086 |
| 2019/08/21 | 341,000 | 343,500 | 340,500 | 341,500 | 3,708 |
| 2019/08/20 | 341,000 | 344,500 | 340,000 | 340,000 | 3,499 |
| 2019/08/19 | 343,000 | 343,000 | 339,500 | 341,000 | 3,509 |
| 2019/08/16 | 337,000 | 342,000 | 336,000 | 340,000 | 5,002 |
| 2019/08/15 | 334,000 | 337,500 | 333,500 | 337,000 | 2,741 |
| 2019/08/14 | 336,000 | 336,500 | 333,000 | 334,500 | 1,489 |
| 2019/08/13 | 335,500 | 337,000 | 334,000 | 336,500 | 1,800 |
| 2019/08/09 | 336,500 | 338,500 | 335,000 | 336,500 | 3,480 |
| 2019/08/08 | 334,500 | 337,500 | 333,500 | 336,500 | 4,966 |
| 2019/08/07 | 336,500 | 338,000 | 333,000 | 333,500 | 3,500 |
| 2019/08/06 | 329,000 | 335,000 | 326,500 | 335,000 | 6,862 |
| 2019/08/05 | 336,000 | 336,500 | 330,000 | 331,000 | 6,274 |
| 2019/08/02 | 336,000 | 337,500 | 335,000 | 337,000 | 4,884 |
| 2019/08/01 | 337,000 | 337,000 | 335,000 | 337,000 | 2,795 |
| 2019/07/31 | 339,500 | 339,500 | 335,500 | 337,500 | 4,739 |
| 2019/07/30 | 337,500 | 340,500 | 336,000 | 337,500 | 16,082 |
| 2019/07/29 | 347,500 | 349,000 | 342,500 | 343,000 | 7,668 |
| 2019/07/26 | 343,000 | 348,000 | 342,000 | 348,000 | 2,956 |
| 2019/07/25 | 341,000 | 343,500 | 339,500 | 342,500 | 1,950 |
| 2019/07/24 | 343,000 | 344,000 | 340,500 | 341,000 | 2,459 |
| 2019/07/23 | 346,000 | 346,000 | 342,000 | 343,000 | 2,497 |
| 2019/07/22 | 345,000 | 347,000 | 344,000 | 346,000 | 3,567 |
| 2019/07/19 | 347,000 | 348,500 | 345,500 | 348,000 | 2,109 |
| 2019/07/18 | 351,000 | 352,000 | 347,000 | 347,500 | 3,539 |
| 2019/07/17 | 349,000 | 351,000 | 347,000 | 349,500 | 5,059 |
| 2019/07/16 | 348,000 | 349,500 | 345,500 | 348,000 | 5,291 |
| 2019/07/12 | 344,500 | 347,000 | 344,000 | 345,500 | 3,093 |
| 2019/07/11 | 343,000 | 347,000 | 342,000 | 346,500 | 4,608 |
| 2019/07/10 | 339,000 | 342,000 | 338,500 | 342,000 | 2,650 |
| 2019/07/09 | 338,500 | 342,000 | 337,000 | 340,000 | 4,206 |
| 2019/07/08 | 341,000 | 344,000 | 335,000 | 335,500 | 4,878 |
| 2019/07/05 | 336,000 | 340,500 | 336,000 | 339,000 | 2,083 |
| 2019/07/04 | 333,000 | 338,000 | 332,500 | 336,000 | 3,603 |
| 2019/07/03 | 331,000 | 333,500 | 330,000 | 331,500 | 3,068 |
| 2019/07/02 | 325,500 | 332,000 | 325,000 | 330,500 | 4,209 |
| 2019/07/01 | 321,000 | 325,500 | 320,000 | 323,000 | 3,661 |
| 2019/06/28 | 320,000 | 323,500 | 319,000 | 320,500 | 2,262 |
| 2019/06/27 | 319,000 | 321,000 | 316,500 | 318,500 | 3,396 |
| 2019/06/26 | 319,000 | 321,000 | 318,500 | 320,000 | 2,133 |
| 2019/06/25 | 317,000 | 321,500 | 316,500 | 319,000 | 2,824 |
| 2019/06/24 | 317,500 | 318,000 | 314,500 | 315,500 | 1,731 |
| 2019/06/21 | 317,000 | 321,000 | 316,500 | 321,000 | 6,185 |
| 2019/06/20 | 317,500 | 319,000 | 315,500 | 317,000 | 2,232 |
| 2019/06/19 | 316,500 | 316,500 | 314,500 | 315,500 | 1,688 |
| 2019/06/18 | 314,000 | 316,500 | 313,500 | 315,000 | 1,813 |
| 2019/06/17 | 315,000 | 315,000 | 312,000 | 314,500 | 2,213 |
| 2019/06/14 | 311,500 | 317,500 | 311,500 | 315,500 | 4,302 |
| 2019/06/13 | 315,500 | 317,500 | 314,000 | 315,500 | 2,567 |
| 2019/06/12 | 315,000 | 318,000 | 314,000 | 317,000 | 2,046 |
| 2019/06/11 | 316,000 | 317,500 | 315,000 | 316,000 | 1,948 |
| 2019/06/10 | 316,000 | 319,500 | 316,000 | 316,000 | 1,760 |
| 2019/06/07 | 314,500 | 318,500 | 313,000 | 318,000 | 1,877 |
| 2019/06/06 | 311,500 | 314,500 | 311,000 | 313,000 | 2,040 |
| 2019/06/05 | 313,500 | 314,000 | 310,000 | 311,000 | 3,365 |
| 2019/06/04 | 309,000 | 314,000 | 307,500 | 312,500 | 4,113 |
| 2019/06/03 | 312,500 | 315,500 | 311,500 | 312,000 | 7,808 |
| 2019/05/31 | 315,000 | 317,000 | 313,500 | 314,000 | 3,164 |
| 2019/05/30 | 317,500 | 318,500 | 314,500 | 316,000 | 2,817 |
| 2019/05/29 | 309,000 | 319,500 | 309,000 | 319,000 | 3,950 |
| 2019/05/28 | 313,500 | 313,500 | 308,000 | 308,000 | 4,705 |
| 2019/05/27 | 314,500 | 316,000 | 313,000 | 313,000 | 1,527 |
| 2019/05/24 | 316,500 | 317,000 | 315,000 | 315,500 | 1,562 |
| 2019/05/23 | 315,000 | 317,500 | 315,000 | 316,500 | 1,168 |
| 2019/05/22 | 316,500 | 316,500 | 313,000 | 314,500 | 2,375 |
| 2019/05/21 | 319,500 | 319,500 | 315,000 | 316,500 | 2,500 |
| 2019/05/20 | 319,000 | 320,500 | 317,000 | 318,500 | 3,623 |
| 2019/05/17 | 319,000 | 322,500 | 318,500 | 320,000 | 4,233 |
| 2019/05/16 | 316,000 | 319,000 | 315,500 | 317,500 | 3,934 |
| 2019/05/15 | 309,000 | 315,500 | 309,000 | 314,000 | 2,675 |
| 2019/05/14 | 307,500 | 313,000 | 307,000 | 309,500 | 2,590 |
| 2019/05/13 | 310,000 | 312,000 | 307,500 | 308,000 | 2,162 |
| 2019/05/10 | 308,000 | 311,500 | 308,000 | 310,000 | 2,562 |
| 2019/05/09 | 308,000 | 311,500 | 308,000 | 309,500 | 1,903 |
| 2019/05/08 | 312,000 | 312,500 | 310,000 | 311,000 | 2,468 |
| 2019/05/07 | 315,500 | 315,500 | 311,000 | 312,500 | 2,560 |
| 2019/04/26 | 312,000 | 314,000 | 310,500 | 310,500 | 2,492 |
| 2019/04/25 | 315,500 | 315,500 | 312,500 | 314,500 | 2,058 |
| 2019/04/24 | 313,000 | 315,000 | 312,000 | 315,000 | 2,887 |
| 2019/04/23 | 314,000 | 315,000 | 313,000 | 313,500 | 2,329 |
| 2019/04/22 | 311,500 | 315,000 | 311,000 | 314,500 | 1,478 |
| 2019/04/19 | 312,500 | 314,000 | 310,500 | 311,500 | 2,760 |
| 2019/04/18 | 307,500 | 312,000 | 307,500 | 310,500 | 3,197 |
| 2019/04/17 | 309,500 | 309,500 | 307,000 | 308,000 | 1,989 |
| 2019/04/16 | 307,500 | 310,000 | 307,000 | 309,500 | 2,400 |
| 2019/04/15 | 305,000 | 309,000 | 305,000 | 307,500 | 3,248 |
| 2019/04/12 | 306,000 | 306,500 | 301,500 | 305,000 | 3,584 |
| 2019/04/11 | 304,500 | 306,000 | 302,000 | 306,000 | 4,388 |
| 2019/04/10 | 308,500 | 309,500 | 305,500 | 307,000 | 4,731 |
| 2019/04/09 | 308,500 | 310,500 | 306,500 | 308,500 | 3,405 |
| 2019/04/08 | 309,500 | 311,500 | 308,500 | 309,000 | 3,514 |
| 2019/04/05 | 309,500 | 310,500 | 307,500 | 309,500 | 2,640 |
| 2019/04/04 | 311,000 | 311,500 | 308,000 | 309,500 | 2,570 |
| 2019/04/03 | 309,000 | 312,000 | 307,000 | 311,500 | 3,959 |
| 2019/04/02 | 308,500 | 311,000 | 306,000 | 310,500 | 3,818 |
| 2019/04/01 | 310,000 | 311,000 | 306,000 | 308,500 | 4,240 |
| 2019/03/29 | 313,000 | 315,500 | 308,500 | 308,500 | 3,869 |
| 2019/03/28 | 315,000 | 315,000 | 312,000 | 312,000 | 2,507 |
| 2019/03/27 | 310,500 | 317,500 | 309,000 | 315,500 | 2,350 |
| 2019/03/26 | 309,500 | 311,000 | 308,000 | 310,500 | 1,867 |
| 2019/03/25 | 311,500 | 311,500 | 308,500 | 309,000 | 2,776 |
| 2019/03/22 | 309,500 | 311,000 | 308,000 | 310,000 | 2,849 |
| 2019/03/20 | 310,000 | 312,000 | 308,000 | 310,000 | 2,155 |
| 2019/03/19 | 310,000 | 310,000 | 306,500 | 308,500 | 2,824 |
| 2019/03/18 | 307,000 | 312,500 | 306,500 | 309,000 | 2,958 |
| 2019/03/15 | 310,000 | 311,000 | 306,500 | 307,500 | 4,968 |
| 2019/03/14 | 306,000 | 311,500 | 304,500 | 311,500 | 2,965 |
| 2019/03/13 | 306,500 | 307,000 | 304,500 | 305,000 | 3,434 |
| 2019/03/12 | 312,000 | 312,000 | 306,000 | 307,500 | 3,315 |
| 2019/03/11 | 307,500 | 315,500 | 306,000 | 313,000 | 2,487 |
| 2019/03/08 | 307,000 | 309,500 | 305,000 | 305,500 | 3,888 |
| 2019/03/07 | 308,000 | 310,500 | 307,500 | 309,500 | 1,323 |
| 2019/03/06 | 313,500 | 314,000 | 308,000 | 308,000 | 2,564 |
| 2019/03/05 | 310,000 | 314,500 | 310,000 | 314,500 | 3,185 |
| 2019/03/04 | 310,000 | 311,000 | 309,000 | 311,000 | 1,834 |
| 2019/03/01 | 305,500 | 311,500 | 305,500 | 309,000 | 4,113 |
| 2019/02/28 | 309,500 | 312,000 | 308,500 | 310,000 | 3,578 |
| 2019/02/27 | 311,500 | 313,000 | 310,000 | 311,000 | 1,196 |
| 2019/02/26 | 312,500 | 314,000 | 310,500 | 311,500 | 2,918 |
| 2019/02/25 | 318,000 | 318,000 | 310,000 | 313,000 | 1,955 |
| 2019/02/22 | 308,500 | 311,000 | 307,000 | 311,000 | 3,629 |
| 2019/02/21 | 306,500 | 308,500 | 306,000 | 307,500 | 1,804 |
| 2019/02/20 | 306,500 | 308,500 | 304,500 | 307,500 | 2,009 |
| 2019/02/19 | 304,000 | 307,500 | 304,000 | 306,500 | 2,419 |
| 2019/02/18 | 307,500 | 308,000 | 304,000 | 304,000 | 1,972 |
| 2019/02/15 | 308,000 | 309,500 | 306,500 | 308,000 | 2,987 |
| 2019/02/14 | 311,500 | 312,500 | 309,500 | 310,000 | 1,974 |
| 2019/02/13 | 310,500 | 313,000 | 310,000 | 311,000 | 1,808 |
| 2019/02/12 | 314,000 | 314,000 | 309,500 | 311,500 | 4,433 |
| 2019/02/08 | 315,500 | 316,000 | 310,000 | 312,500 | 4,924 |
| 2019/02/07 | 316,500 | 318,500 | 312,500 | 315,000 | 3,058 |
| 2019/02/06 | 319,500 | 321,500 | 316,000 | 316,500 | 3,427 |
| 2019/02/05 | 319,000 | 320,500 | 317,500 | 318,000 | 2,548 |
| 2019/02/04 | 321,500 | 322,000 | 319,000 | 319,500 | 3,039 |
| 2019/02/01 | 323,000 | 323,500 | 318,000 | 318,000 | 4,625 |
| 2019/01/31 | 318,500 | 322,000 | 318,000 | 322,000 | 4,368 |
| 2019/01/30 | 321,000 | 322,500 | 316,500 | 316,500 | 4,572 |
| 2019/01/29 | 322,500 | 323,500 | 319,000 | 320,500 | 4,671 |
| 2019/01/28 | 326,000 | 328,000 | 322,000 | 327,500 | 5,569 |
| 2019/01/25 | 318,000 | 322,500 | 318,000 | 321,000 | 3,766 |
| 2019/01/24 | 318,000 | 319,000 | 315,000 | 315,000 | 2,518 |
| 2019/01/23 | 319,500 | 322,000 | 318,000 | 318,000 | 3,478 |
| 2019/01/22 | 321,000 | 322,000 | 316,500 | 320,500 | 2,553 |
| 2019/01/21 | 321,500 | 323,000 | 319,000 | 320,500 | 2,278 |
| 2019/01/18 | 319,000 | 321,000 | 318,000 | 320,000 | 2,794 |
| 2019/01/17 | 315,500 | 319,500 | 315,500 | 318,500 | 4,032 |
| 2019/01/16 | 315,000 | 317,000 | 313,500 | 314,500 | 3,787 |
| 2019/01/15 | 312,500 | 316,000 | 311,000 | 313,000 | 4,373 |
| 2019/01/11 | 312,000 | 313,500 | 308,000 | 313,000 | 3,242 |
| 2019/01/10 | 304,000 | 311,000 | 304,000 | 310,000 | 3,674 |
| 2019/01/09 | 300,500 | 305,500 | 300,500 | 304,000 | 2,986 |
| 2019/01/08 | 301,000 | 303,500 | 300,000 | 300,500 | 3,331 |
| 2019/01/07 | 301,000 | 304,500 | 299,200 | 301,000 | 4,017 |
| 2019/01/04 | 303,000 | 303,500 | 295,900 | 295,900 | 4,896 |