アクティビア・プロパティーズ投資法人(3279)の株価時系列情報
アクティビア・プロパティーズ投資法人(3279)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 |
|---|---|---|---|---|---|
| 2012/12/28 | 538,000 | 545,000 | 535,000 | 542,000 | 937 |
| 2012/12/27 | 544,000 | 544,000 | 531,000 | 533,000 | 755 |
| 2012/12/26 | 533,000 | 548,000 | 533,000 | 542,000 | 976 |
| 2012/12/25 | 530,000 | 534,000 | 528,000 | 531,000 | 603 |
| 2012/12/21 | 524,000 | 530,000 | 521,000 | 527,000 | 1,456 |
| 2012/12/20 | 524,000 | 526,000 | 520,000 | 523,000 | 815 |
| 2012/12/19 | 520,000 | 526,000 | 515,000 | 526,000 | 1,246 |
| 2012/12/18 | 518,000 | 520,000 | 516,000 | 519,000 | 671 |
| 2012/12/17 | 518,000 | 518,000 | 514,000 | 518,000 | 776 |
| 2012/12/14 | 509,000 | 515,000 | 509,000 | 512,000 | 971 |
| 2012/12/13 | 502,000 | 512,000 | 502,000 | 510,000 | 1,007 |
| 2012/12/12 | 503,000 | 504,000 | 501,000 | 502,000 | 677 |
| 2012/12/11 | 507,000 | 508,000 | 503,000 | 505,000 | 470 |
| 2012/12/10 | 506,000 | 508,000 | 503,000 | 507,000 | 554 |
| 2012/12/07 | 509,000 | 511,000 | 505,000 | 508,000 | 871 |
| 2012/12/06 | 516,000 | 516,000 | 509,000 | 509,000 | 898 |
| 2012/12/05 | 519,000 | 520,000 | 515,000 | 516,000 | 797 |
| 2012/12/04 | 515,000 | 518,000 | 513,000 | 517,000 | 952 |
| 2012/12/03 | 511,000 | 515,000 | 510,000 | 514,000 | 883 |
| 2012/11/30 | 515,000 | 516,000 | 511,000 | 511,000 | 3,592 |
| 2012/11/29 | 520,000 | 520,000 | 512,000 | 515,000 | 1,007 |
| 2012/11/28 | 512,000 | 522,000 | 511,000 | 520,000 | 1,487 |
| 2012/11/27 | 529,000 | 530,000 | 525,000 | 525,000 | 1,320 |
| 2012/11/26 | 535,000 | 536,000 | 525,000 | 530,000 | 1,198 |
| 2012/11/22 | 530,000 | 533,000 | 529,000 | 532,000 | 833 |
| 2012/11/21 | 525,000 | 532,000 | 525,000 | 531,000 | 1,089 |
| 2012/11/20 | 528,000 | 530,000 | 522,000 | 527,000 | 966 |
| 2012/11/19 | 524,000 | 557,000 | 524,000 | 528,000 | 1,547 |
| 2012/11/16 | 525,000 | 526,000 | 520,000 | 523,000 | 894 |
| 2012/11/15 | 520,000 | 525,000 | 519,000 | 525,000 | 1,136 |
| 2012/11/14 | 516,000 | 521,000 | 515,000 | 521,000 | 845 |
| 2012/11/13 | 516,000 | 519,000 | 515,000 | 516,000 | 848 |
| 2012/11/12 | 520,000 | 521,000 | 514,000 | 519,000 | 568 |
| 2012/11/09 | 520,000 | 525,000 | 517,000 | 525,000 | 1,020 |
| 2012/11/08 | 516,000 | 522,000 | 514,000 | 522,000 | 838 |
| 2012/11/07 | 521,000 | 524,000 | 517,000 | 519,000 | 794 |
| 2012/11/06 | 515,000 | 521,000 | 515,000 | 521,000 | 1,227 |
| 2012/11/05 | 510,000 | 518,000 | 510,000 | 515,000 | 1,126 |
| 2012/11/02 | 504,000 | 511,000 | 504,000 | 511,000 | 1,116 |
| 2012/11/01 | 507,000 | 507,000 | 502,000 | 505,000 | 819 |
| 2012/10/31 | 506,000 | 509,000 | 502,000 | 507,000 | 2,338 |
| 2012/10/30 | 511,000 | 514,000 | 508,000 | 511,000 | 1,595 |
| 2012/10/29 | 505,000 | 515,000 | 504,000 | 514,000 | 1,465 |
| 2012/10/26 | 507,000 | 510,000 | 501,000 | 504,000 | 1,368 |
| 2012/10/25 | 507,000 | 511,000 | 505,000 | 511,000 | 1,236 |
| 2012/10/24 | 503,000 | 509,000 | 502,000 | 508,000 | 1,126 |
| 2012/10/23 | 500,000 | 507,000 | 500,000 | 507,000 | 1,338 |
| 2012/10/22 | 498,000 | 502,000 | 497,500 | 501,000 | 1,392 |
| 2012/10/19 | 496,000 | 499,000 | 494,500 | 499,000 | 1,408 |
| 2012/10/18 | 498,500 | 499,000 | 495,500 | 497,000 | 1,458 |
| 2012/10/17 | 498,000 | 500,000 | 498,000 | 498,000 | 1,685 |
| 2012/10/16 | 494,000 | 500,000 | 493,000 | 500,000 | 2,236 |
| 2012/10/15 | 491,000 | 495,000 | 489,500 | 494,500 | 1,584 |
| 2012/10/12 | 488,500 | 491,500 | 487,500 | 490,500 | 1,479 |
| 2012/10/11 | 486,500 | 489,500 | 484,500 | 489,500 | 1,662 |
| 2012/10/10 | 484,000 | 488,000 | 484,000 | 486,500 | 1,666 |
| 2012/10/09 | 481,500 | 485,000 | 481,500 | 485,000 | 1,363 |
| 2012/10/05 | 480,500 | 484,000 | 478,500 | 481,500 | 1,119 |
| 2012/10/04 | 480,000 | 482,000 | 478,000 | 482,000 | 970 |
| 2012/10/03 | 480,000 | 482,000 | 478,500 | 481,000 | 1,336 |
| 2012/10/02 | 479,500 | 481,000 | 478,000 | 481,000 | 1,798 |
| 2012/10/01 | 479,500 | 480,000 | 476,000 | 479,500 | 1,279 |
| 2012/09/28 | 475,000 | 478,000 | 474,000 | 478,000 | 2,542 |
| 2012/09/27 | 475,000 | 478,000 | 472,500 | 478,000 | 2,242 |
| 2012/09/26 | 475,500 | 477,000 | 470,500 | 475,000 | 1,612 |
| 2012/09/25 | 471,000 | 476,000 | 470,500 | 476,000 | 1,097 |
| 2012/09/24 | 475,000 | 476,500 | 470,500 | 476,000 | 2,255 |
| 2012/09/21 | 468,500 | 480,500 | 467,500 | 477,500 | 4,404 |
| 2012/09/20 | 466,000 | 468,000 | 464,500 | 468,000 | 850 |
| 2012/09/19 | 465,000 | 466,500 | 465,000 | 466,500 | 711 |
| 2012/09/18 | 464,000 | 465,500 | 463,000 | 465,500 | 446 |
| 2012/09/14 | 464,500 | 465,000 | 463,000 | 463,500 | 510 |
| 2012/09/13 | 461,000 | 464,000 | 460,500 | 463,500 | 504 |
| 2012/09/12 | 461,000 | 463,000 | 460,000 | 461,500 | 434 |
| 2012/09/11 | 461,500 | 462,500 | 460,000 | 461,000 | 1,145 |
| 2012/09/10 | 464,500 | 464,500 | 463,000 | 463,500 | 623 |
| 2012/09/07 | 464,500 | 464,500 | 462,500 | 463,500 | 599 |
| 2012/09/06 | 463,500 | 465,500 | 463,000 | 464,500 | 891 |
| 2012/09/05 | 462,500 | 465,000 | 462,500 | 465,000 | 519 |
| 2012/09/04 | 464,000 | 464,000 | 462,500 | 463,000 | 355 |
| 2012/09/03 | 465,000 | 465,000 | 463,500 | 464,000 | 663 |
| 2012/08/31 | 463,500 | 464,000 | 462,000 | 464,000 | 861 |
| 2012/08/30 | 465,500 | 465,500 | 462,500 | 464,500 | 1,052 |
| 2012/08/29 | 467,000 | 468,000 | 465,000 | 466,000 | 1,787 |
| 2012/08/28 | 464,500 | 468,000 | 464,500 | 467,500 | 3,984 |
| 2012/08/27 | 464,500 | 465,000 | 463,500 | 465,000 | 1,725 |
| 2012/08/24 | 463,000 | 464,500 | 462,500 | 464,500 | 717 |
| 2012/08/23 | 463,500 | 465,000 | 463,500 | 464,500 | 997 |
| 2012/08/22 | 463,000 | 464,000 | 462,500 | 464,000 | 641 |
| 2012/08/21 | 462,000 | 463,500 | 462,000 | 463,500 | 509 |
| 2012/08/20 | 462,500 | 463,500 | 462,000 | 462,000 | 385 |
| 2012/08/17 | 463,000 | 464,000 | 462,000 | 462,500 | 374 |
| 2012/08/16 | 463,500 | 464,000 | 462,000 | 463,000 | 342 |
| 2012/08/15 | 461,500 | 464,000 | 461,000 | 464,000 | 289 |
| 2012/08/14 | 462,000 | 463,000 | 461,000 | 463,000 | 361 |
| 2012/08/13 | 463,500 | 464,000 | 461,500 | 464,000 | 460 |
| 2012/08/10 | 460,000 | 463,000 | 460,000 | 463,000 | 379 |
| 2012/08/09 | 462,500 | 463,500 | 460,000 | 461,000 | 551 |
| 2012/08/08 | 464,500 | 464,500 | 462,500 | 464,500 | 1,363 |
| 2012/08/07 | 463,000 | 464,500 | 462,000 | 464,500 | 472 |
| 2012/08/06 | 464,500 | 465,000 | 463,000 | 465,000 | 593 |
| 2012/08/03 | 464,500 | 464,500 | 461,500 | 462,000 | 927 |
| 2012/08/02 | 465,000 | 466,000 | 464,500 | 466,000 | 2,366 |
| 2012/08/01 | 466,000 | 466,000 | 462,500 | 465,000 | 1,807 |
| 2012/07/31 | 460,500 | 466,000 | 459,500 | 466,000 | 6,241 |
| 2012/07/30 | 462,500 | 466,500 | 461,000 | 461,000 | 14,247 |
| 2012/07/27 | 462,000 | 463,000 | 461,000 | 462,500 | 2,505 |
| 2012/07/26 | 461,000 | 462,500 | 461,000 | 462,500 | 1,664 |
| 2012/07/25 | 461,000 | 463,000 | 460,500 | 462,000 | 1,862 |
| 2012/07/24 | 461,000 | 462,500 | 459,500 | 461,500 | 2,725 |
| 2012/07/23 | 461,500 | 462,500 | 460,500 | 462,500 | 1,250 |
| 2012/07/20 | 461,500 | 462,000 | 460,500 | 461,000 | 858 |
| 2012/07/19 | 461,000 | 461,500 | 460,500 | 461,500 | 966 |
| 2012/07/18 | 461,000 | 462,500 | 460,000 | 461,000 | 1,277 |
| 2012/07/17 | 461,000 | 461,500 | 459,500 | 460,000 | 1,648 |
| 2012/07/13 | 460,500 | 462,500 | 460,000 | 462,000 | 1,282 |
| 2012/07/12 | 460,500 | 462,000 | 459,000 | 462,000 | 1,263 |
| 2012/07/11 | 461,500 | 462,000 | 460,500 | 461,000 | 759 |
| 2012/07/10 | 464,000 | 464,000 | 460,500 | 462,000 | 1,373 |
| 2012/07/09 | 463,000 | 465,000 | 461,500 | 464,500 | 4,944 |
| 2012/07/06 | 459,000 | 462,500 | 458,000 | 462,500 | 2,725 |
| 2012/07/05 | 455,500 | 459,000 | 455,500 | 458,500 | 991 |
| 2012/07/04 | 456,500 | 459,000 | 456,000 | 456,500 | 1,225 |
| 2012/07/03 | 459,000 | 459,500 | 457,000 | 457,000 | 642 |
| 2012/07/02 | 460,000 | 460,000 | 456,000 | 459,500 | 1,120 |
| 2012/06/29 | 453,000 | 458,500 | 452,500 | 458,500 | 2,175 |
| 2012/06/28 | 455,000 | 456,000 | 452,000 | 455,000 | 2,229 |
| 2012/06/27 | 454,500 | 458,000 | 453,000 | 454,000 | 1,372 |
| 2012/06/26 | 456,000 | 460,000 | 454,000 | 460,000 | 1,386 |
| 2012/06/25 | 460,000 | 461,000 | 458,000 | 460,000 | 1,064 |
| 2012/06/22 | 455,000 | 461,000 | 454,500 | 461,000 | 1,372 |
| 2012/06/21 | 458,500 | 460,500 | 457,000 | 458,000 | 1,004 |
| 2012/06/20 | 460,500 | 462,000 | 458,500 | 461,000 | 2,180 |
| 2012/06/19 | 460,000 | 463,000 | 455,000 | 463,000 | 4,207 |
| 2012/06/18 | 460,000 | 460,000 | 454,000 | 459,500 | 1,737 |
| 2012/06/15 | 460,000 | 461,000 | 451,000 | 455,000 | 1,823 |
| 2012/06/14 | 440,500 | 461,000 | 440,500 | 456,000 | 3,142 |
| 2012/06/13 | 445,000 | 446,500 | 442,000 | 443,500 | 14,724 |