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 |
|---|---|---|---|---|---|
| 2020/12/30 | 311,000 | 312,000 | 306,500 | 309,500 | 2,614 |
| 2020/12/29 | 303,000 | 312,000 | 302,000 | 311,500 | 4,020 |
| 2020/12/28 | 299,000 | 305,500 | 299,000 | 305,500 | 2,461 |
| 2020/12/25 | 303,000 | 303,000 | 298,700 | 298,700 | 2,086 |
| 2020/12/24 | 300,000 | 303,000 | 298,400 | 301,500 | 2,383 |
| 2020/12/23 | 300,000 | 303,500 | 298,000 | 301,500 | 3,982 |
| 2020/12/22 | 297,700 | 301,000 | 297,400 | 300,000 | 3,707 |
| 2020/12/21 | 296,300 | 298,900 | 295,100 | 298,300 | 2,984 |
| 2020/12/18 | 302,000 | 303,500 | 297,500 | 297,500 | 16,352 |
| 2020/12/17 | 297,600 | 302,500 | 296,400 | 301,000 | 4,861 |
| 2020/12/16 | 298,700 | 298,700 | 295,400 | 297,600 | 4,624 |
| 2020/12/15 | 302,000 | 302,000 | 297,800 | 299,500 | 3,078 |
| 2020/12/14 | 304,000 | 304,000 | 298,200 | 301,000 | 2,291 |
| 2020/12/11 | 295,700 | 303,000 | 295,100 | 301,000 | 5,016 |
| 2020/12/10 | 292,700 | 299,100 | 290,100 | 298,200 | 3,378 |
| 2020/12/09 | 292,500 | 295,100 | 288,500 | 292,700 | 4,163 |
| 2020/12/08 | 291,700 | 293,100 | 287,700 | 291,400 | 6,028 |
| 2020/12/07 | 299,000 | 299,200 | 291,300 | 291,300 | 4,301 |
| 2020/12/04 | 297,600 | 299,300 | 296,700 | 299,200 | 4,087 |
| 2020/12/03 | 297,100 | 299,000 | 296,100 | 298,300 | 3,114 |
| 2020/12/02 | 304,000 | 306,000 | 297,300 | 297,800 | 3,823 |
| 2020/12/01 | 302,500 | 308,000 | 301,000 | 306,000 | 4,890 |
| 2020/11/30 | 302,500 | 304,000 | 299,100 | 301,500 | 6,556 |
| 2020/11/27 | 300,000 | 305,000 | 298,200 | 305,000 | 4,734 |
| 2020/11/26 | 302,000 | 302,500 | 298,000 | 302,500 | 3,511 |
| 2020/11/25 | 299,400 | 301,500 | 297,100 | 299,900 | 3,907 |
| 2020/11/24 | 303,500 | 304,000 | 298,600 | 299,000 | 4,254 |
| 2020/11/20 | 303,000 | 305,000 | 299,700 | 303,500 | 3,186 |
| 2020/11/19 | 298,200 | 301,000 | 296,000 | 300,500 | 2,745 |
| 2020/11/18 | 301,000 | 302,000 | 298,200 | 298,200 | 3,123 |
| 2020/11/17 | 301,000 | 304,000 | 300,500 | 304,000 | 1,816 |
| 2020/11/16 | 309,500 | 309,500 | 303,500 | 304,000 | 3,236 |
| 2020/11/13 | 306,500 | 311,000 | 304,500 | 309,000 | 3,094 |
| 2020/11/12 | 310,500 | 313,500 | 305,500 | 306,500 | 3,455 |
| 2020/11/11 | 302,500 | 309,500 | 302,500 | 308,500 | 3,815 |
| 2020/11/10 | 311,500 | 312,500 | 303,000 | 304,500 | 4,067 |
| 2020/11/09 | 308,500 | 313,500 | 308,500 | 311,000 | 2,746 |
| 2020/11/06 | 310,000 | 312,000 | 306,500 | 308,000 | 2,031 |
| 2020/11/05 | 307,000 | 316,000 | 303,000 | 312,500 | 2,778 |
| 2020/11/04 | 300,000 | 307,500 | 300,000 | 305,500 | 2,653 |
| 2020/11/02 | 306,500 | 306,500 | 298,700 | 302,000 | 4,071 |
| 2020/10/30 | 306,500 | 307,000 | 301,500 | 305,000 | 4,866 |
| 2020/10/29 | 300,000 | 305,000 | 297,500 | 304,000 | 4,669 |
| 2020/10/28 | 299,000 | 302,000 | 294,400 | 300,000 | 3,696 |
| 2020/10/27 | 297,600 | 299,200 | 293,700 | 294,400 | 2,531 |
| 2020/10/26 | 302,500 | 302,500 | 293,700 | 293,700 | 4,604 |
| 2020/10/23 | 291,000 | 297,300 | 291,000 | 297,200 | 1,921 |
| 2020/10/22 | 294,700 | 296,400 | 291,500 | 292,200 | 2,486 |
| 2020/10/21 | 293,100 | 296,500 | 292,400 | 295,900 | 2,053 |
| 2020/10/20 | 295,000 | 295,900 | 292,300 | 293,100 | 2,354 |
| 2020/10/19 | 290,300 | 295,600 | 289,300 | 295,400 | 3,347 |
| 2020/10/16 | 294,300 | 294,300 | 290,600 | 290,900 | 4,035 |
| 2020/10/15 | 299,700 | 299,700 | 291,700 | 294,300 | 3,171 |
| 2020/10/14 | 298,400 | 300,500 | 296,700 | 298,300 | 2,003 |
| 2020/10/13 | 295,100 | 298,500 | 294,400 | 298,500 | 2,244 |
| 2020/10/12 | 293,900 | 297,400 | 292,600 | 296,300 | 2,291 |
| 2020/10/09 | 292,000 | 294,000 | 291,200 | 293,700 | 5,710 |
| 2020/10/08 | 295,000 | 295,900 | 292,200 | 293,800 | 5,266 |
| 2020/10/07 | 295,500 | 298,000 | 292,900 | 293,700 | 7,341 |
| 2020/10/06 | 299,800 | 300,500 | 295,700 | 298,000 | 4,731 |
| 2020/10/05 | 299,000 | 303,000 | 295,500 | 299,500 | 6,040 |
| 2020/10/02 | 308,500 | 312,500 | 303,500 | 303,500 | 4,856 |
| 2020/09/30 | 313,000 | 314,500 | 307,500 | 311,000 | 6,228 |
| 2020/09/29 | 313,500 | 316,500 | 309,000 | 313,500 | 3,300 |
| 2020/09/28 | 308,000 | 315,000 | 307,000 | 313,500 | 7,270 |
| 2020/09/25 | 305,000 | 313,500 | 303,000 | 312,500 | 8,961 |
| 2020/09/24 | 289,900 | 302,000 | 289,600 | 301,500 | 8,426 |
| 2020/09/23 | 291,600 | 293,900 | 288,100 | 290,000 | 12,145 |
| 2020/09/18 | 302,000 | 303,500 | 290,200 | 290,200 | 19,558 |
| 2020/09/17 | 310,000 | 311,000 | 300,000 | 301,500 | 7,383 |
| 2020/09/16 | 311,500 | 315,000 | 310,000 | 313,000 | 2,912 |
| 2020/09/15 | 309,000 | 311,500 | 307,500 | 311,500 | 1,883 |
| 2020/09/14 | 309,500 | 311,500 | 307,000 | 309,000 | 1,973 |
| 2020/09/11 | 307,500 | 312,500 | 307,500 | 309,500 | 4,407 |
| 2020/09/10 | 315,500 | 316,000 | 309,000 | 310,500 | 4,133 |
| 2020/09/09 | 307,500 | 312,500 | 306,500 | 310,000 | 4,370 |
| 2020/09/08 | 308,000 | 309,000 | 305,500 | 305,500 | 3,800 |
| 2020/09/07 | 316,000 | 316,000 | 306,500 | 307,000 | 4,143 |
| 2020/09/04 | 313,500 | 315,000 | 312,000 | 312,500 | 2,713 |
| 2020/09/03 | 312,500 | 316,500 | 311,000 | 315,000 | 3,083 |
| 2020/09/02 | 310,500 | 314,500 | 309,000 | 312,500 | 3,438 |
| 2020/09/01 | 314,000 | 315,500 | 309,000 | 309,000 | 5,411 |
| 2020/08/31 | 314,500 | 318,500 | 310,500 | 314,000 | 4,446 |
| 2020/08/28 | 313,000 | 316,500 | 310,500 | 313,500 | 5,484 |
| 2020/08/27 | 315,500 | 316,500 | 310,500 | 316,500 | 4,733 |
| 2020/08/26 | 317,500 | 318,000 | 311,000 | 314,500 | 5,148 |
| 2020/08/25 | 321,500 | 321,500 | 316,000 | 317,000 | 3,000 |
| 2020/08/24 | 325,000 | 327,000 | 318,000 | 321,500 | 3,912 |
| 2020/08/21 | 320,000 | 324,500 | 316,500 | 324,000 | 5,607 |
| 2020/08/20 | 316,000 | 319,000 | 315,000 | 315,000 | 2,654 |
| 2020/08/19 | 320,500 | 321,500 | 313,000 | 316,000 | 3,172 |
| 2020/08/18 | 318,000 | 320,500 | 317,500 | 320,500 | 2,106 |
| 2020/08/17 | 317,000 | 319,500 | 317,000 | 317,000 | 1,867 |
| 2020/08/14 | 314,000 | 317,000 | 312,500 | 315,500 | 5,093 |
| 2020/08/13 | 312,000 | 316,500 | 310,500 | 314,000 | 7,293 |
| 2020/08/12 | 324,500 | 325,500 | 310,500 | 315,000 | 8,750 |
| 2020/08/11 | 329,000 | 333,000 | 321,000 | 322,500 | 7,760 |
| 2020/08/07 | 343,000 | 344,000 | 329,000 | 330,500 | 4,663 |
| 2020/08/06 | 338,000 | 341,500 | 335,500 | 338,500 | 2,960 |
| 2020/08/05 | 334,000 | 345,000 | 332,500 | 342,000 | 4,985 |
| 2020/08/04 | 337,000 | 341,000 | 334,500 | 339,000 | 2,897 |
| 2020/08/03 | 337,000 | 345,000 | 335,500 | 335,500 | 4,432 |
| 2020/07/31 | 334,500 | 344,500 | 334,000 | 341,000 | 4,179 |
| 2020/07/30 | 342,000 | 344,500 | 339,500 | 340,000 | 4,824 |
| 2020/07/29 | 346,000 | 348,500 | 344,000 | 348,000 | 4,730 |
| 2020/07/28 | 344,500 | 347,000 | 342,000 | 346,000 | 1,661 |
| 2020/07/27 | 345,000 | 346,000 | 338,500 | 346,000 | 2,917 |
| 2020/07/22 | 338,500 | 346,000 | 337,500 | 344,500 | 3,707 |
| 2020/07/21 | 338,500 | 343,000 | 337,500 | 340,500 | 2,819 |
| 2020/07/20 | 340,000 | 341,500 | 336,500 | 340,000 | 3,603 |
| 2020/07/17 | 340,500 | 343,000 | 336,000 | 341,000 | 3,411 |
| 2020/07/16 | 348,000 | 348,500 | 337,000 | 338,000 | 6,547 |
| 2020/07/15 | 348,500 | 350,000 | 340,000 | 348,000 | 7,941 |
| 2020/07/14 | 346,500 | 351,000 | 346,000 | 349,000 | 6,392 |
| 2020/07/13 | 347,500 | 354,000 | 343,000 | 350,500 | 6,493 |
| 2020/07/10 | 350,500 | 355,000 | 343,500 | 345,500 | 6,195 |
| 2020/07/09 | 347,000 | 353,500 | 346,500 | 350,500 | 5,387 |
| 2020/07/08 | 348,500 | 353,500 | 347,500 | 349,500 | 5,606 |
| 2020/07/07 | 341,000 | 349,000 | 340,500 | 347,500 | 5,085 |
| 2020/07/06 | 332,000 | 348,000 | 332,000 | 342,000 | 7,494 |
| 2020/07/03 | 325,000 | 338,000 | 324,500 | 338,000 | 6,117 |
| 2020/07/02 | 323,000 | 329,500 | 321,500 | 328,000 | 5,470 |
| 2020/07/01 | 323,000 | 323,500 | 317,000 | 320,500 | 4,532 |
| 2020/06/30 | 322,500 | 323,000 | 314,000 | 321,500 | 6,581 |
| 2020/06/29 | 317,000 | 322,500 | 311,000 | 313,000 | 7,336 |
| 2020/06/26 | 318,000 | 322,000 | 314,000 | 320,500 | 4,138 |
| 2020/06/25 | 314,000 | 323,000 | 314,000 | 317,000 | 4,869 |
| 2020/06/24 | 310,000 | 318,500 | 307,000 | 317,500 | 5,368 |
| 2020/06/23 | 312,500 | 314,000 | 307,500 | 312,500 | 4,618 |
| 2020/06/22 | 315,000 | 316,500 | 310,500 | 312,500 | 3,209 |
| 2020/06/19 | 324,500 | 324,500 | 310,500 | 313,500 | 6,383 |
| 2020/06/18 | 317,500 | 324,500 | 315,500 | 324,500 | 6,151 |
| 2020/06/17 | 308,000 | 319,000 | 306,500 | 317,500 | 6,319 |
| 2020/06/16 | 302,000 | 311,000 | 301,500 | 310,000 | 5,692 |
| 2020/06/15 | 312,000 | 312,000 | 296,200 | 296,200 | 8,082 |
| 2020/06/12 | 299,000 | 312,500 | 297,000 | 312,500 | 13,881 |
| 2020/06/11 | 308,500 | 309,500 | 303,500 | 306,000 | 5,935 |
| 2020/06/10 | 307,000 | 311,500 | 305,000 | 311,500 | 6,544 |
| 2020/06/09 | 311,000 | 313,000 | 306,000 | 309,000 | 8,592 |
| 2020/06/08 | 314,500 | 316,500 | 309,000 | 313,000 | 11,105 |
| 2020/06/05 | 313,500 | 315,500 | 305,000 | 314,000 | 9,172 |
| 2020/06/04 | 328,000 | 330,500 | 318,000 | 318,000 | 7,524 |
| 2020/06/03 | 331,500 | 334,000 | 328,000 | 328,500 | 7,460 |
| 2020/06/02 | 334,000 | 334,500 | 327,000 | 332,500 | 5,687 |
| 2020/06/01 | 332,500 | 336,500 | 329,500 | 333,000 | 4,369 |
| 2020/05/29 | 339,000 | 339,500 | 333,500 | 335,500 | 7,697 |
| 2020/05/28 | 340,500 | 340,500 | 332,000 | 336,000 | 5,629 |
| 2020/05/27 | 347,000 | 354,000 | 339,000 | 341,500 | 6,235 |
| 2020/05/26 | 341,500 | 348,000 | 336,500 | 346,500 | 4,184 |
| 2020/05/25 | 335,000 | 341,000 | 331,000 | 338,500 | 3,288 |
| 2020/05/22 | 336,000 | 337,000 | 329,000 | 334,000 | 4,672 |
| 2020/05/21 | 338,000 | 338,000 | 328,000 | 335,000 | 2,850 |
| 2020/05/20 | 338,500 | 338,500 | 328,500 | 336,000 | 4,903 |
| 2020/05/19 | 338,500 | 342,000 | 332,500 | 338,500 | 6,536 |
| 2020/05/18 | 328,500 | 334,000 | 325,000 | 330,000 | 3,623 |
| 2020/05/15 | 331,500 | 331,500 | 323,500 | 328,000 | 4,638 |
| 2020/05/14 | 326,000 | 331,000 | 321,500 | 327,000 | 4,363 |
| 2020/05/13 | 327,500 | 329,500 | 321,500 | 327,500 | 5,405 |
| 2020/05/12 | 322,000 | 328,000 | 315,500 | 327,500 | 4,630 |
| 2020/05/11 | 341,500 | 343,000 | 320,000 | 324,000 | 8,616 |
| 2020/05/08 | 334,500 | 341,500 | 327,500 | 338,500 | 7,821 |
| 2020/05/07 | 329,500 | 333,500 | 325,500 | 332,500 | 6,815 |
| 2020/05/01 | 330,000 | 334,500 | 325,000 | 327,000 | 4,871 |
| 2020/04/30 | 335,500 | 336,000 | 324,000 | 329,000 | 4,306 |
| 2020/04/28 | 321,500 | 331,500 | 317,500 | 328,500 | 7,931 |
| 2020/04/27 | 305,000 | 320,500 | 301,500 | 320,500 | 6,794 |
| 2020/04/24 | 316,500 | 319,500 | 302,000 | 302,500 | 8,556 |
| 2020/04/23 | 314,000 | 320,000 | 309,500 | 317,500 | 3,268 |
| 2020/04/22 | 314,000 | 317,000 | 309,000 | 310,500 | 2,892 |
| 2020/04/21 | 321,500 | 325,000 | 306,000 | 313,500 | 5,755 |
| 2020/04/20 | 320,000 | 326,000 | 314,500 | 323,500 | 2,897 |
| 2020/04/17 | 324,000 | 324,000 | 313,000 | 321,000 | 4,356 |
| 2020/04/16 | 313,000 | 323,000 | 307,000 | 323,000 | 4,412 |
| 2020/04/15 | 307,000 | 315,000 | 306,000 | 314,000 | 6,123 |
| 2020/04/14 | 314,500 | 317,000 | 305,000 | 305,500 | 5,816 |
| 2020/04/13 | 315,000 | 322,000 | 308,500 | 312,000 | 4,826 |
| 2020/04/10 | 315,000 | 316,000 | 304,000 | 314,000 | 4,623 |
| 2020/04/09 | 323,500 | 326,500 | 308,500 | 313,000 | 5,674 |
| 2020/04/08 | 312,500 | 322,000 | 304,500 | 321,500 | 8,277 |
| 2020/04/07 | 300,000 | 328,500 | 298,500 | 308,500 | 8,890 |
| 2020/04/06 | 293,800 | 308,500 | 286,500 | 293,900 | 9,076 |
| 2020/04/03 | 273,900 | 292,700 | 269,000 | 292,700 | 11,038 |
| 2020/04/02 | 285,300 | 288,000 | 269,400 | 273,800 | 14,114 |
| 2020/04/01 | 309,000 | 310,500 | 278,500 | 290,300 | 13,508 |
| 2020/03/31 | 301,500 | 318,000 | 285,900 | 313,500 | 12,303 |
| 2020/03/30 | 293,900 | 305,500 | 284,000 | 305,500 | 7,116 |
| 2020/03/27 | 313,000 | 316,000 | 283,400 | 296,900 | 11,782 |
| 2020/03/26 | 303,000 | 322,500 | 287,500 | 320,000 | 12,366 |
| 2020/03/25 | 310,000 | 314,500 | 284,000 | 303,000 | 9,987 |
| 2020/03/24 | 263,800 | 296,500 | 254,800 | 287,100 | 13,765 |
| 2020/03/23 | 220,100 | 258,800 | 220,100 | 258,800 | 17,593 |
| 2020/03/19 | 258,800 | 281,400 | 209,000 | 209,000 | 14,945 |
| 2020/03/18 | 273,600 | 279,400 | 258,800 | 259,000 | 10,275 |
| 2020/03/17 | 256,700 | 274,400 | 256,100 | 268,900 | 12,671 |
| 2020/03/16 | 269,200 | 292,700 | 260,100 | 270,300 | 11,580 |
| 2020/03/13 | 301,000 | 306,500 | 256,400 | 269,100 | 16,749 |
| 2020/03/12 | 308,500 | 317,000 | 300,500 | 310,000 | 9,144 |
| 2020/03/11 | 327,500 | 330,500 | 317,500 | 322,000 | 10,124 |
| 2020/03/10 | 305,500 | 312,000 | 293,900 | 312,000 | 15,706 |
| 2020/03/09 | 320,500 | 322,000 | 308,500 | 310,500 | 8,171 |
| 2020/03/06 | 332,000 | 332,000 | 326,500 | 327,500 | 6,468 |
| 2020/03/05 | 329,500 | 334,000 | 326,500 | 333,000 | 5,732 |
| 2020/03/04 | 322,500 | 329,500 | 319,500 | 327,500 | 5,555 |
| 2020/03/03 | 315,000 | 327,000 | 314,500 | 320,500 | 7,570 |
| 2020/03/02 | 308,000 | 320,500 | 305,500 | 308,500 | 11,985 |
| 2020/02/28 | 332,000 | 336,500 | 319,500 | 321,500 | 17,011 |
| 2020/02/27 | 337,500 | 343,500 | 337,500 | 338,500 | 6,333 |
| 2020/02/26 | 340,000 | 342,500 | 338,500 | 340,500 | 8,050 |
| 2020/02/25 | 340,000 | 343,500 | 335,500 | 340,000 | 5,319 |
| 2020/02/21 | 345,000 | 346,500 | 343,500 | 344,000 | 4,621 |
| 2020/02/20 | 342,500 | 344,000 | 340,500 | 344,000 | 4,374 |
| 2020/02/19 | 345,000 | 345,000 | 341,000 | 342,500 | 3,828 |
| 2020/02/18 | 339,500 | 343,000 | 339,500 | 343,000 | 2,721 |
| 2020/02/17 | 340,500 | 342,500 | 338,500 | 339,500 | 2,874 |
| 2020/02/14 | 339,000 | 339,500 | 337,000 | 339,500 | 2,952 |
| 2020/02/13 | 341,000 | 341,000 | 336,500 | 338,000 | 2,899 |
| 2020/02/12 | 339,500 | 340,500 | 337,500 | 340,000 | 3,199 |
| 2020/02/10 | 341,000 | 341,000 | 338,500 | 339,500 | 1,914 |
| 2020/02/07 | 338,500 | 342,000 | 337,500 | 341,000 | 2,766 |
| 2020/02/06 | 341,500 | 341,500 | 338,000 | 338,000 | 5,129 |
| 2020/02/05 | 339,500 | 342,000 | 337,500 | 339,000 | 4,270 |
| 2020/02/04 | 339,000 | 339,500 | 336,000 | 337,000 | 3,515 |
| 2020/02/03 | 338,500 | 341,500 | 338,500 | 338,500 | 4,254 |
| 2020/01/31 | 340,000 | 342,000 | 339,000 | 341,500 | 4,932 |
| 2020/01/30 | 338,000 | 339,500 | 334,500 | 339,500 | 4,594 |
| 2020/01/29 | 345,000 | 345,000 | 342,500 | 342,500 | 6,480 |
| 2020/01/28 | 344,000 | 347,500 | 341,500 | 345,000 | 2,858 |
| 2020/01/27 | 344,500 | 346,500 | 343,500 | 344,500 | 2,113 |
| 2020/01/24 | 344,000 | 345,500 | 341,500 | 345,000 | 4,747 |
| 2020/01/23 | 344,000 | 344,000 | 341,000 | 343,500 | 2,500 |
| 2020/01/22 | 340,000 | 344,000 | 340,000 | 344,000 | 2,913 |
| 2020/01/21 | 341,500 | 342,000 | 339,500 | 340,000 | 1,772 |
| 2020/01/20 | 341,500 | 342,000 | 339,000 | 341,500 | 2,981 |
| 2020/01/17 | 338,500 | 341,000 | 337,500 | 339,500 | 3,742 |
| 2020/01/16 | 339,000 | 340,500 | 337,000 | 338,500 | 2,990 |
| 2020/01/15 | 337,500 | 340,500 | 337,500 | 338,500 | 3,826 |
| 2020/01/14 | 343,000 | 344,000 | 338,000 | 340,500 | 4,024 |
| 2020/01/10 | 340,500 | 342,500 | 339,000 | 341,000 | 3,353 |
| 2020/01/09 | 336,500 | 341,500 | 336,000 | 340,500 | 5,343 |
| 2020/01/08 | 341,000 | 344,500 | 337,000 | 338,000 | 5,257 |
| 2020/01/07 | 345,500 | 346,000 | 342,000 | 342,000 | 3,390 |
| 2020/01/06 | 344,000 | 346,500 | 342,500 | 344,000 | 4,514 |