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 |
|---|---|---|---|---|---|
| 2013/12/30 | 802,000 | 839,000 | 802,000 | 829,000 | 2,266 |
| 2013/12/27 | 800,000 | 801,000 | 790,000 | 797,000 | 1,093 |
| 2013/12/26 | 793,000 | 800,000 | 790,000 | 797,000 | 737 |
| 2013/12/25 | 784,000 | 794,000 | 778,000 | 794,000 | 1,504 |
| 2013/12/24 | 787,000 | 794,000 | 786,000 | 787,000 | 1,139 |
| 2013/12/20 | 783,000 | 794,000 | 777,000 | 794,000 | 1,790 |
| 2013/12/19 | 790,000 | 790,000 | 780,000 | 780,000 | 1,294 |
| 2013/12/18 | 783,000 | 791,000 | 783,000 | 787,000 | 2,521 |
| 2013/12/17 | 784,000 | 787,000 | 783,000 | 784,000 | 2,593 |
| 2013/12/16 | 789,000 | 794,000 | 781,000 | 789,000 | 3,352 |
| 2013/12/13 | 795,000 | 799,000 | 791,000 | 795,000 | 1,028 |
| 2013/12/12 | 798,000 | 805,000 | 792,000 | 795,000 | 964 |
| 2013/12/11 | 789,000 | 808,000 | 788,000 | 804,000 | 1,259 |
| 2013/12/10 | 808,000 | 808,000 | 784,000 | 785,000 | 2,178 |
| 2013/12/09 | 813,000 | 818,000 | 798,000 | 803,000 | 579 |
| 2013/12/06 | 806,000 | 810,000 | 795,000 | 810,000 | 461 |
| 2013/12/05 | 800,000 | 806,000 | 798,000 | 800,000 | 316 |
| 2013/12/04 | 813,000 | 813,000 | 794,000 | 804,000 | 308 |
| 2013/12/03 | 798,000 | 810,000 | 787,000 | 810,000 | 632 |
| 2013/12/02 | 794,000 | 798,000 | 785,000 | 798,000 | 370 |
| 2013/11/29 | 785,000 | 799,000 | 782,000 | 793,000 | 629 |
| 2013/11/28 | 777,000 | 783,000 | 772,000 | 779,000 | 412 |
| 2013/11/27 | 770,000 | 773,000 | 764,000 | 773,000 | 773 |
| 2013/11/26 | 769,000 | 786,000 | 767,000 | 785,000 | 880 |
| 2013/11/25 | 790,000 | 792,000 | 777,000 | 781,000 | 1,367 |
| 2013/11/22 | 791,000 | 813,000 | 791,000 | 805,000 | 552 |
| 2013/11/21 | 786,000 | 797,000 | 783,000 | 791,000 | 509 |
| 2013/11/20 | 794,000 | 795,000 | 787,000 | 795,000 | 424 |
| 2013/11/19 | 800,000 | 801,000 | 791,000 | 793,000 | 279 |
| 2013/11/18 | 826,000 | 826,000 | 798,000 | 798,000 | 743 |
| 2013/11/15 | 804,000 | 826,000 | 803,000 | 823,000 | 427 |
| 2013/11/14 | 799,000 | 805,000 | 794,000 | 804,000 | 516 |
| 2013/11/13 | 790,000 | 797,000 | 790,000 | 796,000 | 157 |
| 2013/11/12 | 787,000 | 792,000 | 784,000 | 792,000 | 339 |
| 2013/11/11 | 788,000 | 793,000 | 786,000 | 790,000 | 300 |
| 2013/11/08 | 800,000 | 800,000 | 781,000 | 786,000 | 719 |
| 2013/11/07 | 821,000 | 824,000 | 800,000 | 803,000 | 428 |
| 2013/11/06 | 833,000 | 836,000 | 816,000 | 821,000 | 565 |
| 2013/11/05 | 857,000 | 857,000 | 841,000 | 848,000 | 362 |
| 2013/11/01 | 858,000 | 858,000 | 844,000 | 846,000 | 234 |
| 2013/10/31 | 856,000 | 859,000 | 846,000 | 855,000 | 349 |
| 2013/10/30 | 850,000 | 860,000 | 845,000 | 860,000 | 639 |
| 2013/10/29 | 842,000 | 848,000 | 833,000 | 845,000 | 379 |
| 2013/10/28 | 838,000 | 841,000 | 832,000 | 841,000 | 157 |
| 2013/10/25 | 831,000 | 840,000 | 830,000 | 832,000 | 280 |
| 2013/10/24 | 831,000 | 843,000 | 826,000 | 840,000 | 451 |
| 2013/10/23 | 828,000 | 844,000 | 824,000 | 840,000 | 444 |
| 2013/10/22 | 828,000 | 833,000 | 824,000 | 828,000 | 351 |
| 2013/10/21 | 818,000 | 830,000 | 816,000 | 828,000 | 376 |
| 2013/10/18 | 820,000 | 824,000 | 813,000 | 818,000 | 340 |
| 2013/10/17 | 825,000 | 828,000 | 817,000 | 818,000 | 247 |
| 2013/10/16 | 811,000 | 827,000 | 811,000 | 825,000 | 465 |
| 2013/10/15 | 825,000 | 828,000 | 816,000 | 826,000 | 357 |
| 2013/10/11 | 820,000 | 831,000 | 811,000 | 822,000 | 825 |
| 2013/10/10 | 824,000 | 828,000 | 817,000 | 819,000 | 727 |
| 2013/10/09 | 804,000 | 825,000 | 796,000 | 817,000 | 452 |
| 2013/10/08 | 787,000 | 804,000 | 787,000 | 804,000 | 505 |
| 2013/10/07 | 810,000 | 817,000 | 794,000 | 802,000 | 430 |
| 2013/10/04 | 813,000 | 817,000 | 796,000 | 810,000 | 482 |
| 2013/10/03 | 773,000 | 810,000 | 773,000 | 807,000 | 431 |
| 2013/10/02 | 813,000 | 819,000 | 780,000 | 788,000 | 914 |
| 2013/10/01 | 839,000 | 848,000 | 815,000 | 816,000 | 818 |
| 2013/09/30 | 849,000 | 854,000 | 834,000 | 851,000 | 843 |
| 2013/09/27 | 836,000 | 850,000 | 832,000 | 843,000 | 502 |
| 2013/09/26 | 833,000 | 849,000 | 815,000 | 836,000 | 882 |
| 2013/09/25 | 797,000 | 844,000 | 796,000 | 838,000 | 770 |
| 2013/09/24 | 794,000 | 800,000 | 773,000 | 800,000 | 906 |
| 2013/09/20 | 790,000 | 795,000 | 772,000 | 772,000 | 644 |
| 2013/09/19 | 771,000 | 785,000 | 771,000 | 781,000 | 983 |
| 2013/09/18 | 784,000 | 784,000 | 759,000 | 759,000 | 796 |
| 2013/09/17 | 778,000 | 794,000 | 771,000 | 779,000 | 725 |
| 2013/09/13 | 759,000 | 770,000 | 749,000 | 769,000 | 747 |
| 2013/09/12 | 756,000 | 756,000 | 731,000 | 749,000 | 496 |
| 2013/09/11 | 749,000 | 758,000 | 733,000 | 741,000 | 689 |
| 2013/09/10 | 740,000 | 749,000 | 721,000 | 729,000 | 619 |
| 2013/09/09 | 732,000 | 732,000 | 716,000 | 717,000 | 368 |
| 2013/09/06 | 727,000 | 747,000 | 696,000 | 702,000 | 1,002 |
| 2013/09/05 | 715,000 | 729,000 | 706,000 | 715,000 | 365 |
| 2013/09/04 | 695,000 | 708,000 | 688,000 | 703,000 | 250 |
| 2013/09/03 | 689,000 | 694,000 | 680,000 | 694,000 | 322 |
| 2013/09/02 | 687,000 | 694,000 | 673,000 | 678,000 | 218 |
| 2013/08/30 | 670,000 | 686,000 | 664,000 | 677,000 | 272 |
| 2013/08/29 | 667,000 | 682,000 | 664,000 | 673,000 | 340 |
| 2013/08/28 | 666,000 | 677,000 | 660,000 | 661,000 | 302 |
| 2013/08/27 | 677,000 | 694,000 | 666,000 | 666,000 | 228 |
| 2013/08/26 | 668,000 | 696,000 | 668,000 | 679,000 | 357 |
| 2013/08/23 | 690,000 | 693,000 | 661,000 | 664,000 | 485 |
| 2013/08/22 | 675,000 | 692,000 | 670,000 | 670,000 | 370 |
| 2013/08/21 | 677,000 | 689,000 | 677,000 | 680,000 | 494 |
| 2013/08/20 | 686,000 | 698,000 | 670,000 | 672,000 | 758 |
| 2013/08/19 | 708,000 | 710,000 | 686,000 | 689,000 | 434 |
| 2013/08/16 | 707,000 | 717,000 | 697,000 | 700,000 | 241 |
| 2013/08/15 | 706,000 | 719,000 | 706,000 | 713,000 | 345 |
| 2013/08/14 | 720,000 | 727,000 | 716,000 | 720,000 | 185 |
| 2013/08/13 | 721,000 | 721,000 | 715,000 | 719,000 | 584 |
| 2013/08/12 | 700,000 | 722,000 | 699,000 | 711,000 | 382 |
| 2013/08/09 | 688,000 | 711,000 | 688,000 | 709,000 | 409 |
| 2013/08/08 | 693,000 | 694,000 | 687,000 | 687,000 | 401 |
| 2013/08/07 | 688,000 | 706,000 | 687,000 | 692,000 | 719 |
| 2013/08/06 | 713,000 | 719,000 | 689,000 | 692,000 | 1,002 |
| 2013/08/05 | 711,000 | 739,000 | 711,000 | 718,000 | 427 |
| 2013/08/02 | 739,000 | 740,000 | 715,000 | 715,000 | 298 |
| 2013/08/01 | 702,000 | 729,000 | 702,000 | 724,000 | 224 |
| 2013/07/31 | 712,000 | 726,000 | 701,000 | 701,000 | 600 |
| 2013/07/30 | 731,000 | 731,000 | 712,000 | 724,000 | 503 |
| 2013/07/29 | 732,000 | 746,000 | 732,000 | 735,000 | 317 |
| 2013/07/26 | 745,000 | 748,000 | 744,000 | 747,000 | 202 |
| 2013/07/25 | 742,000 | 752,000 | 741,000 | 745,000 | 190 |
| 2013/07/24 | 746,000 | 750,000 | 733,000 | 741,000 | 361 |
| 2013/07/23 | 750,000 | 777,000 | 747,000 | 748,000 | 631 |
| 2013/07/22 | 754,000 | 754,000 | 737,000 | 753,000 | 151 |
| 2013/07/19 | 760,000 | 760,000 | 738,000 | 750,000 | 450 |
| 2013/07/18 | 761,000 | 768,000 | 745,000 | 757,000 | 359 |
| 2013/07/17 | 760,000 | 770,000 | 756,000 | 764,000 | 271 |
| 2013/07/16 | 765,000 | 773,000 | 753,000 | 764,000 | 553 |
| 2013/07/12 | 739,000 | 770,000 | 739,000 | 761,000 | 570 |
| 2013/07/11 | 725,000 | 739,000 | 725,000 | 739,000 | 236 |
| 2013/07/10 | 735,000 | 740,000 | 728,000 | 728,000 | 494 |
| 2013/07/09 | 758,000 | 761,000 | 734,000 | 742,000 | 417 |
| 2013/07/08 | 772,000 | 776,000 | 758,000 | 758,000 | 463 |
| 2013/07/05 | 765,000 | 779,000 | 763,000 | 779,000 | 412 |
| 2013/07/04 | 780,000 | 780,000 | 769,000 | 770,000 | 124 |
| 2013/07/03 | 784,000 | 784,000 | 765,000 | 779,000 | 409 |
| 2013/07/02 | 778,000 | 785,000 | 773,000 | 785,000 | 748 |
| 2013/07/01 | 776,000 | 776,000 | 750,000 | 766,000 | 892 |
| 2013/06/28 | 745,000 | 787,000 | 737,000 | 781,000 | 1,239 |
| 2013/06/27 | 716,000 | 740,000 | 712,000 | 740,000 | 407 |
| 2013/06/26 | 702,000 | 728,000 | 702,000 | 725,000 | 736 |
| 2013/06/25 | 712,000 | 714,000 | 694,000 | 698,000 | 623 |
| 2013/06/24 | 728,000 | 739,000 | 721,000 | 735,000 | 774 |
| 2013/06/21 | 680,000 | 725,000 | 678,000 | 725,000 | 1,461 |
| 2013/06/20 | 690,000 | 706,000 | 685,000 | 700,000 | 452 |
| 2013/06/19 | 717,000 | 718,000 | 694,000 | 694,000 | 785 |
| 2013/06/18 | 721,000 | 727,000 | 691,000 | 727,000 | 431 |
| 2013/06/17 | 727,000 | 727,000 | 701,000 | 720,000 | 602 |
| 2013/06/14 | 680,000 | 732,000 | 680,000 | 712,000 | 1,250 |
| 2013/06/13 | 681,000 | 704,000 | 660,000 | 690,000 | 416 |
| 2013/06/12 | 701,000 | 709,000 | 671,000 | 681,000 | 669 |
| 2013/06/11 | 701,000 | 718,000 | 696,000 | 707,000 | 1,081 |
| 2013/06/10 | 705,000 | 714,000 | 691,000 | 694,000 | 970 |
| 2013/06/07 | 679,000 | 706,000 | 655,000 | 685,000 | 1,368 |
| 2013/06/06 | 717,000 | 727,000 | 698,000 | 698,000 | 640 |
| 2013/06/05 | 738,000 | 740,000 | 729,000 | 735,000 | 412 |
| 2013/06/04 | 750,000 | 769,000 | 727,000 | 747,000 | 737 |
| 2013/06/03 | 767,000 | 770,000 | 737,000 | 744,000 | 875 |
| 2013/05/31 | 777,000 | 780,000 | 751,000 | 772,000 | 956 |
| 2013/05/30 | 743,000 | 771,000 | 732,000 | 763,000 | 1,116 |
| 2013/05/29 | 760,000 | 767,000 | 743,000 | 755,000 | 1,032 |
| 2013/05/28 | 780,000 | 794,000 | 780,000 | 794,000 | 865 |
| 2013/05/27 | 772,000 | 798,000 | 758,000 | 788,000 | 793 |
| 2013/05/24 | 804,000 | 823,000 | 737,000 | 782,000 | 1,303 |
| 2013/05/23 | 811,000 | 821,000 | 775,000 | 798,000 | 2,500 |
| 2013/05/22 | 839,000 | 850,000 | 826,000 | 839,000 | 1,523 |
| 2013/05/21 | 853,000 | 860,000 | 843,000 | 850,000 | 1,017 |
| 2013/05/20 | 840,000 | 867,000 | 810,000 | 866,000 | 2,222 |
| 2013/05/17 | 768,000 | 829,000 | 752,000 | 829,000 | 2,289 |
| 2013/05/16 | 705,000 | 760,000 | 701,000 | 760,000 | 2,321 |
| 2013/05/15 | 724,000 | 742,000 | 692,000 | 704,000 | 2,867 |
| 2013/05/14 | 748,000 | 769,000 | 700,000 | 739,000 | 2,198 |
| 2013/05/13 | 810,000 | 815,000 | 740,000 | 763,000 | 2,205 |
| 2013/05/10 | 845,000 | 855,000 | 826,000 | 830,000 | 1,033 |
| 2013/05/09 | 866,000 | 868,000 | 849,000 | 856,000 | 883 |
| 2013/05/08 | 847,000 | 866,000 | 843,000 | 866,000 | 1,077 |
| 2013/05/07 | 843,000 | 863,000 | 843,000 | 856,000 | 1,380 |
| 2013/05/02 | 830,000 | 839,000 | 825,000 | 839,000 | 473 |
| 2013/05/01 | 828,000 | 840,000 | 825,000 | 826,000 | 376 |
| 2013/04/30 | 821,000 | 845,000 | 821,000 | 835,000 | 464 |
| 2013/04/26 | 845,000 | 848,000 | 836,000 | 836,000 | 708 |
| 2013/04/25 | 843,000 | 850,000 | 837,000 | 850,000 | 801 |
| 2013/04/24 | 860,000 | 864,000 | 848,000 | 858,000 | 649 |
| 2013/04/23 | 861,000 | 865,000 | 850,000 | 862,000 | 547 |
| 2013/04/22 | 882,000 | 900,000 | 864,000 | 864,000 | 978 |
| 2013/04/19 | 835,000 | 873,000 | 835,000 | 873,000 | 904 |
| 2013/04/18 | 820,000 | 835,000 | 810,000 | 835,000 | 719 |
| 2013/04/17 | 848,000 | 851,000 | 825,000 | 827,000 | 1,054 |
| 2013/04/16 | 839,000 | 850,000 | 809,000 | 837,000 | 1,255 |
| 2013/04/15 | 874,000 | 878,000 | 854,000 | 854,000 | 912 |
| 2013/04/12 | 855,000 | 873,000 | 848,000 | 870,000 | 1,237 |
| 2013/04/11 | 864,000 | 866,000 | 833,000 | 855,000 | 1,201 |
| 2013/04/10 | 885,000 | 885,000 | 860,000 | 866,000 | 1,466 |
| 2013/04/09 | 907,000 | 911,000 | 862,000 | 863,000 | 1,629 |
| 2013/04/08 | 933,000 | 933,000 | 904,000 | 917,000 | 2,241 |
| 2013/04/05 | 950,000 | 950,000 | 900,000 | 941,000 | 4,530 |
| 2013/04/04 | 805,000 | 880,000 | 795,000 | 866,000 | 1,918 |
| 2013/04/03 | 860,000 | 888,000 | 820,000 | 833,000 | 1,052 |
| 2013/04/02 | 778,000 | 900,000 | 773,000 | 845,000 | 1,636 |
| 2013/04/01 | 936,000 | 938,000 | 827,000 | 838,000 | 1,642 |
| 2013/03/29 | 900,000 | 930,000 | 850,000 | 921,000 | 1,728 |
| 2013/03/28 | 955,000 | 976,000 | 902,000 | 903,000 | 1,800 |
| 2013/03/27 | 900,000 | 943,000 | 897,000 | 943,000 | 1,296 |
| 2013/03/26 | 892,000 | 898,000 | 874,000 | 897,000 | 1,082 |
| 2013/03/25 | 890,000 | 897,000 | 865,000 | 885,000 | 1,256 |
| 2013/03/22 | 867,000 | 870,000 | 854,000 | 864,000 | 764 |
| 2013/03/21 | 837,000 | 859,000 | 833,000 | 857,000 | 1,109 |
| 2013/03/19 | 834,000 | 853,000 | 831,000 | 844,000 | 977 |
| 2013/03/18 | 849,000 | 852,000 | 836,000 | 839,000 | 751 |
| 2013/03/15 | 860,000 | 889,000 | 846,000 | 861,000 | 1,314 |
| 2013/03/14 | 789,000 | 845,000 | 789,000 | 845,000 | 1,220 |
| 2013/03/13 | 760,000 | 788,000 | 757,000 | 788,000 | 1,256 |
| 2013/03/12 | 740,000 | 760,000 | 733,000 | 759,000 | 817 |
| 2013/03/11 | 719,000 | 736,000 | 716,000 | 730,000 | 694 |
| 2013/03/08 | 721,000 | 722,000 | 704,000 | 713,000 | 1,223 |
| 2013/03/07 | 731,000 | 734,000 | 721,000 | 724,000 | 649 |
| 2013/03/06 | 734,000 | 746,000 | 729,000 | 731,000 | 606 |
| 2013/03/05 | 757,000 | 757,000 | 725,000 | 732,000 | 804 |
| 2013/03/04 | 740,000 | 760,000 | 740,000 | 747,000 | 869 |
| 2013/03/01 | 704,000 | 731,000 | 704,000 | 726,000 | 1,108 |
| 2013/02/28 | 702,000 | 709,000 | 702,000 | 704,000 | 637 |
| 2013/02/27 | 699,000 | 702,000 | 690,000 | 700,000 | 1,192 |
| 2013/02/26 | 692,000 | 698,000 | 684,000 | 695,000 | 1,423 |
| 2013/02/25 | 709,000 | 715,000 | 702,000 | 702,000 | 860 |
| 2013/02/22 | 693,000 | 706,000 | 693,000 | 705,000 | 648 |
| 2013/02/21 | 698,000 | 700,000 | 694,000 | 698,000 | 522 |
| 2013/02/20 | 689,000 | 695,000 | 685,000 | 694,000 | 665 |
| 2013/02/19 | 685,000 | 687,000 | 677,000 | 685,000 | 710 |
| 2013/02/18 | 671,000 | 682,000 | 671,000 | 682,000 | 546 |
| 2013/02/15 | 665,000 | 671,000 | 660,000 | 671,000 | 827 |
| 2013/02/14 | 667,000 | 680,000 | 664,000 | 673,000 | 642 |
| 2013/02/13 | 671,000 | 676,000 | 660,000 | 669,000 | 1,170 |
| 2013/02/12 | 686,000 | 688,000 | 675,000 | 677,000 | 441 |
| 2013/02/08 | 678,000 | 689,000 | 678,000 | 685,000 | 554 |
| 2013/02/07 | 677,000 | 684,000 | 672,000 | 682,000 | 1,052 |
| 2013/02/06 | 660,000 | 681,000 | 660,000 | 677,000 | 1,035 |
| 2013/02/05 | 658,000 | 676,000 | 653,000 | 656,000 | 1,433 |
| 2013/02/04 | 668,000 | 681,000 | 668,000 | 678,000 | 2,020 |
| 2013/02/01 | 659,000 | 674,000 | 638,000 | 673,000 | 2,084 |
| 2013/01/31 | 640,000 | 659,000 | 636,000 | 655,000 | 1,068 |
| 2013/01/30 | 620,000 | 635,000 | 620,000 | 632,000 | 839 |
| 2013/01/29 | 611,000 | 620,000 | 608,000 | 617,000 | 865 |
| 2013/01/28 | 605,000 | 612,000 | 604,000 | 609,000 | 655 |
| 2013/01/25 | 599,000 | 601,000 | 596,000 | 601,000 | 516 |
| 2013/01/24 | 583,000 | 600,000 | 583,000 | 599,000 | 634 |
| 2013/01/23 | 593,000 | 597,000 | 587,000 | 589,000 | 881 |
| 2013/01/22 | 597,000 | 600,000 | 593,000 | 598,000 | 556 |
| 2013/01/21 | 587,000 | 599,000 | 585,000 | 599,000 | 703 |
| 2013/01/18 | 592,000 | 594,000 | 584,000 | 594,000 | 704 |
| 2013/01/17 | 586,000 | 590,000 | 579,000 | 587,000 | 661 |
| 2013/01/16 | 590,000 | 594,000 | 579,000 | 586,000 | 992 |
| 2013/01/15 | 582,000 | 597,000 | 582,000 | 593,000 | 768 |
| 2013/01/11 | 580,000 | 592,000 | 576,000 | 588,000 | 1,184 |
| 2013/01/10 | 566,000 | 575,000 | 560,000 | 571,000 | 774 |
| 2013/01/09 | 552,000 | 569,000 | 549,000 | 566,000 | 897 |
| 2013/01/08 | 558,000 | 558,000 | 545,000 | 552,000 | 979 |
| 2013/01/07 | 564,000 | 565,000 | 554,000 | 557,000 | 644 |
| 2013/01/04 | 555,000 | 565,000 | 545,000 | 554,000 | 1,052 |