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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,052,000 | 1,062,000 | 1,045,000 | 1,046,000 | 1,450 |
| 2014/12/29 | 1,053,000 | 1,065,000 | 1,042,000 | 1,042,000 | 1,067 |
| 2014/12/26 | 1,051,000 | 1,057,000 | 1,047,000 | 1,057,000 | 628 |
| 2014/12/25 | 1,036,000 | 1,052,000 | 1,036,000 | 1,051,000 | 672 |
| 2014/12/24 | 1,047,000 | 1,057,000 | 1,045,000 | 1,051,000 | 999 |
| 2014/12/22 | 1,048,000 | 1,050,000 | 1,041,000 | 1,047,000 | 751 |
| 2014/12/19 | 1,042,000 | 1,054,000 | 1,040,000 | 1,045,000 | 1,561 |
| 2014/12/18 | 1,028,000 | 1,041,000 | 1,023,000 | 1,041,000 | 4,202 |
| 2014/12/17 | 1,010,000 | 1,032,000 | 1,005,000 | 1,026,000 | 3,130 |
| 2014/12/16 | 1,015,000 | 1,018,000 | 1,002,000 | 1,015,000 | 771 |
| 2014/12/15 | 1,013,000 | 1,025,000 | 1,013,000 | 1,018,000 | 865 |
| 2014/12/12 | 1,030,000 | 1,030,000 | 1,014,000 | 1,020,000 | 905 |
| 2014/12/11 | 986,000 | 1,023,000 | 986,000 | 1,023,000 | 3,502 |
| 2014/12/10 | 1,012,000 | 1,012,000 | 994,000 | 999,000 | 1,430 |
| 2014/12/09 | 1,017,000 | 1,034,000 | 1,017,000 | 1,028,000 | 742 |
| 2014/12/08 | 1,020,000 | 1,029,000 | 1,018,000 | 1,024,000 | 497 |
| 2014/12/05 | 1,013,000 | 1,026,000 | 1,002,000 | 1,020,000 | 553 |
| 2014/12/04 | 1,026,000 | 1,026,000 | 1,007,000 | 1,012,000 | 803 |
| 2014/12/03 | 1,020,000 | 1,037,000 | 1,014,000 | 1,020,000 | 694 |
| 2014/12/02 | 992,000 | 1,017,000 | 989,000 | 1,016,000 | 672 |
| 2014/12/01 | 975,000 | 1,000,000 | 975,000 | 995,000 | 1,244 |
| 2014/11/28 | 955,000 | 981,000 | 951,000 | 981,000 | 1,662 |
| 2014/11/27 | 942,000 | 955,000 | 942,000 | 948,000 | 438 |
| 2014/11/26 | 934,000 | 952,000 | 934,000 | 945,000 | 733 |
| 2014/11/25 | 955,000 | 969,000 | 949,000 | 953,000 | 1,494 |
| 2014/11/21 | 946,000 | 955,000 | 945,000 | 945,000 | 1,036 |
| 2014/11/20 | 943,000 | 954,000 | 943,000 | 946,000 | 1,111 |
| 2014/11/19 | 924,000 | 943,000 | 920,000 | 938,000 | 1,685 |
| 2014/11/18 | 928,000 | 930,000 | 919,000 | 920,000 | 1,752 |
| 2014/11/17 | 936,000 | 937,000 | 918,000 | 926,000 | 2,150 |
| 2014/11/14 | 935,000 | 941,000 | 932,000 | 936,000 | 1,770 |
| 2014/11/13 | 943,000 | 945,000 | 934,000 | 934,000 | 790 |
| 2014/11/12 | 935,000 | 947,000 | 934,000 | 947,000 | 890 |
| 2014/11/11 | 926,000 | 947,000 | 926,000 | 941,000 | 1,425 |
| 2014/11/10 | 920,000 | 936,000 | 920,000 | 933,000 | 812 |
| 2014/11/07 | 904,000 | 925,000 | 899,000 | 918,000 | 1,038 |
| 2014/11/06 | 898,000 | 907,000 | 888,000 | 889,000 | 1,554 |
| 2014/11/05 | 914,000 | 922,000 | 897,000 | 898,000 | 1,894 |
| 2014/11/04 | 934,000 | 935,000 | 910,000 | 918,000 | 2,682 |
| 2014/10/31 | 875,000 | 906,000 | 872,000 | 904,000 | 1,889 |
| 2014/10/30 | 876,000 | 882,000 | 874,000 | 879,000 | 869 |
| 2014/10/29 | 893,000 | 894,000 | 879,000 | 879,000 | 466 |
| 2014/10/28 | 877,000 | 894,000 | 876,000 | 886,000 | 461 |
| 2014/10/27 | 875,000 | 884,000 | 875,000 | 880,000 | 280 |
| 2014/10/24 | 880,000 | 886,000 | 869,000 | 872,000 | 573 |
| 2014/10/23 | 867,000 | 878,000 | 864,000 | 878,000 | 450 |
| 2014/10/22 | 868,000 | 868,000 | 859,000 | 866,000 | 362 |
| 2014/10/21 | 863,000 | 870,000 | 857,000 | 864,000 | 546 |
| 2014/10/20 | 859,000 | 871,000 | 859,000 | 867,000 | 415 |
| 2014/10/17 | 864,000 | 865,000 | 853,000 | 862,000 | 472 |
| 2014/10/16 | 860,000 | 868,000 | 857,000 | 864,000 | 670 |
| 2014/10/15 | 868,000 | 871,000 | 861,000 | 862,000 | 540 |
| 2014/10/14 | 866,000 | 870,000 | 860,000 | 867,000 | 1,202 |
| 2014/10/10 | 868,000 | 880,000 | 868,000 | 880,000 | 423 |
| 2014/10/09 | 873,000 | 883,000 | 871,000 | 873,000 | 350 |
| 2014/10/08 | 868,000 | 884,000 | 868,000 | 880,000 | 500 |
| 2014/10/07 | 875,000 | 887,000 | 871,000 | 879,000 | 479 |
| 2014/10/06 | 875,000 | 877,000 | 866,000 | 871,000 | 564 |
| 2014/10/03 | 860,000 | 870,000 | 856,000 | 870,000 | 1,036 |
| 2014/10/02 | 879,000 | 879,000 | 861,000 | 861,000 | 814 |
| 2014/10/01 | 889,000 | 890,000 | 871,000 | 874,000 | 942 |
| 2014/09/30 | 894,000 | 897,000 | 881,000 | 881,000 | 1,382 |
| 2014/09/29 | 900,000 | 906,000 | 897,000 | 900,000 | 658 |
| 2014/09/26 | 904,000 | 907,000 | 894,000 | 898,000 | 948 |
| 2014/09/25 | 903,000 | 909,000 | 903,000 | 909,000 | 301 |
| 2014/09/24 | 905,000 | 910,000 | 900,000 | 900,000 | 705 |
| 2014/09/22 | 913,000 | 915,000 | 907,000 | 914,000 | 571 |
| 2014/09/19 | 912,000 | 914,000 | 898,000 | 904,000 | 980 |
| 2014/09/18 | 914,000 | 919,000 | 911,000 | 914,000 | 288 |
| 2014/09/17 | 916,000 | 919,000 | 914,000 | 916,000 | 335 |
| 2014/09/16 | 918,000 | 924,000 | 916,000 | 916,000 | 348 |
| 2014/09/12 | 921,000 | 925,000 | 914,000 | 924,000 | 369 |
| 2014/09/11 | 925,000 | 928,000 | 920,000 | 924,000 | 407 |
| 2014/09/10 | 906,000 | 931,000 | 901,000 | 924,000 | 671 |
| 2014/09/09 | 917,000 | 926,000 | 911,000 | 912,000 | 398 |
| 2014/09/08 | 919,000 | 930,000 | 918,000 | 918,000 | 435 |
| 2014/09/05 | 939,000 | 942,000 | 922,000 | 928,000 | 328 |
| 2014/09/04 | 935,000 | 944,000 | 926,000 | 938,000 | 722 |
| 2014/09/03 | 921,000 | 946,000 | 920,000 | 935,000 | 621 |
| 2014/09/02 | 920,000 | 929,000 | 918,000 | 928,000 | 845 |
| 2014/09/01 | 913,000 | 918,000 | 913,000 | 913,000 | 265 |
| 2014/08/29 | 917,000 | 919,000 | 912,000 | 917,000 | 513 |
| 2014/08/28 | 915,000 | 922,000 | 913,000 | 921,000 | 333 |
| 2014/08/27 | 912,000 | 922,000 | 912,000 | 922,000 | 462 |
| 2014/08/26 | 903,000 | 917,000 | 901,000 | 910,000 | 518 |
| 2014/08/25 | 919,000 | 919,000 | 906,000 | 907,000 | 669 |
| 2014/08/22 | 920,000 | 921,000 | 911,000 | 916,000 | 897 |
| 2014/08/21 | 929,000 | 930,000 | 915,000 | 922,000 | 1,152 |
| 2014/08/20 | 949,000 | 951,000 | 920,000 | 928,000 | 717 |
| 2014/08/19 | 938,000 | 950,000 | 933,000 | 946,000 | 899 |
| 2014/08/18 | 946,000 | 951,000 | 918,000 | 924,000 | 749 |
| 2014/08/15 | 934,000 | 949,000 | 934,000 | 946,000 | 445 |
| 2014/08/14 | 933,000 | 948,000 | 933,000 | 941,000 | 402 |
| 2014/08/13 | 935,000 | 942,000 | 925,000 | 930,000 | 404 |
| 2014/08/12 | 937,000 | 946,000 | 934,000 | 934,000 | 289 |
| 2014/08/11 | 934,000 | 950,000 | 933,000 | 934,000 | 275 |
| 2014/08/08 | 925,000 | 936,000 | 913,000 | 935,000 | 418 |
| 2014/08/07 | 938,000 | 947,000 | 925,000 | 931,000 | 572 |
| 2014/08/06 | 939,000 | 948,000 | 928,000 | 938,000 | 727 |
| 2014/08/05 | 921,000 | 945,000 | 920,000 | 944,000 | 854 |
| 2014/08/04 | 920,000 | 938,000 | 915,000 | 923,000 | 1,175 |
| 2014/08/01 | 915,000 | 918,000 | 908,000 | 910,000 | 479 |
| 2014/07/31 | 921,000 | 925,000 | 912,000 | 918,000 | 718 |
| 2014/07/30 | 925,000 | 930,000 | 916,000 | 921,000 | 411 |
| 2014/07/29 | 930,000 | 934,000 | 925,000 | 925,000 | 321 |
| 2014/07/28 | 930,000 | 938,000 | 928,000 | 933,000 | 304 |
| 2014/07/25 | 934,000 | 937,000 | 924,000 | 937,000 | 507 |
| 2014/07/24 | 926,000 | 931,000 | 912,000 | 928,000 | 1,024 |
| 2014/07/23 | 938,000 | 948,000 | 936,000 | 937,000 | 330 |
| 2014/07/22 | 939,000 | 944,000 | 935,000 | 944,000 | 390 |
| 2014/07/18 | 923,000 | 940,000 | 921,000 | 939,000 | 488 |
| 2014/07/17 | 934,000 | 934,000 | 925,000 | 928,000 | 405 |
| 2014/07/16 | 919,000 | 936,000 | 918,000 | 934,000 | 682 |
| 2014/07/15 | 908,000 | 937,000 | 907,000 | 930,000 | 1,428 |
| 2014/07/14 | 895,000 | 905,000 | 887,000 | 905,000 | 493 |
| 2014/07/11 | 883,000 | 891,000 | 880,000 | 890,000 | 425 |
| 2014/07/10 | 883,000 | 897,000 | 882,000 | 889,000 | 672 |
| 2014/07/09 | 868,000 | 890,000 | 868,000 | 890,000 | 662 |
| 2014/07/08 | 880,000 | 880,000 | 865,000 | 865,000 | 530 |
| 2014/07/07 | 865,000 | 879,000 | 864,000 | 878,000 | 423 |
| 2014/07/04 | 874,000 | 878,000 | 865,000 | 867,000 | 307 |
| 2014/07/03 | 873,000 | 879,000 | 867,000 | 874,000 | 535 |
| 2014/07/02 | 893,000 | 893,000 | 870,000 | 870,000 | 433 |
| 2014/07/01 | 896,000 | 896,000 | 879,000 | 884,000 | 395 |
| 2014/06/30 | 885,000 | 891,000 | 875,000 | 891,000 | 411 |
| 2014/06/27 | 880,000 | 888,000 | 878,000 | 885,000 | 387 |
| 2014/06/26 | 879,000 | 883,000 | 869,000 | 874,000 | 441 |
| 2014/06/25 | 880,000 | 885,000 | 871,000 | 884,000 | 489 |
| 2014/06/24 | 874,000 | 880,000 | 870,000 | 872,000 | 412 |
| 2014/06/23 | 904,000 | 918,000 | 873,000 | 873,000 | 951 |
| 2014/06/20 | 886,000 | 905,000 | 881,000 | 903,000 | 1,182 |
| 2014/06/19 | 878,000 | 884,000 | 873,000 | 882,000 | 665 |
| 2014/06/18 | 868,000 | 884,000 | 862,000 | 883,000 | 1,029 |
| 2014/06/17 | 857,000 | 868,000 | 853,000 | 863,000 | 1,108 |
| 2014/06/16 | 855,000 | 859,000 | 852,000 | 853,000 | 416 |
| 2014/06/13 | 852,000 | 860,000 | 849,000 | 852,000 | 694 |
| 2014/06/12 | 839,000 | 848,000 | 834,000 | 848,000 | 599 |
| 2014/06/11 | 842,000 | 845,000 | 838,000 | 841,000 | 438 |
| 2014/06/10 | 850,000 | 850,000 | 838,000 | 840,000 | 294 |
| 2014/06/09 | 847,000 | 855,000 | 847,000 | 850,000 | 251 |
| 2014/06/06 | 842,000 | 849,000 | 839,000 | 849,000 | 478 |
| 2014/06/05 | 842,000 | 851,000 | 834,000 | 844,000 | 643 |
| 2014/06/04 | 854,000 | 860,000 | 837,000 | 842,000 | 1,029 |
| 2014/06/03 | 843,000 | 865,000 | 843,000 | 857,000 | 981 |
| 2014/06/02 | 845,000 | 854,000 | 840,000 | 840,000 | 762 |
| 2014/05/30 | 829,000 | 854,000 | 828,000 | 854,000 | 693 |
| 2014/05/29 | 835,000 | 839,000 | 827,000 | 830,000 | 681 |
| 2014/05/28 | 840,000 | 854,000 | 837,000 | 837,000 | 773 |
| 2014/05/27 | 844,000 | 861,000 | 844,000 | 851,000 | 984 |
| 2014/05/26 | 847,000 | 858,000 | 845,000 | 847,000 | 777 |
| 2014/05/23 | 845,000 | 857,000 | 841,000 | 849,000 | 527 |
| 2014/05/22 | 852,000 | 858,000 | 842,000 | 843,000 | 781 |
| 2014/05/21 | 828,000 | 849,000 | 821,000 | 845,000 | 562 |
| 2014/05/20 | 846,000 | 848,000 | 841,000 | 841,000 | 535 |
| 2014/05/19 | 844,000 | 849,000 | 839,000 | 839,000 | 622 |
| 2014/05/16 | 863,000 | 863,000 | 845,000 | 846,000 | 941 |
| 2014/05/15 | 845,000 | 852,000 | 845,000 | 848,000 | 468 |
| 2014/05/14 | 853,000 | 857,000 | 845,000 | 848,000 | 659 |
| 2014/05/13 | 857,000 | 861,000 | 852,000 | 854,000 | 533 |
| 2014/05/12 | 854,000 | 858,000 | 847,000 | 858,000 | 606 |
| 2014/05/09 | 867,000 | 875,000 | 858,000 | 863,000 | 748 |
| 2014/05/08 | 860,000 | 869,000 | 855,000 | 858,000 | 420 |
| 2014/05/07 | 867,000 | 877,000 | 858,000 | 860,000 | 790 |
| 2014/05/02 | 856,000 | 868,000 | 856,000 | 867,000 | 930 |
| 2014/05/01 | 856,000 | 860,000 | 853,000 | 860,000 | 509 |
| 2014/04/30 | 856,000 | 857,000 | 850,000 | 857,000 | 626 |
| 2014/04/28 | 857,000 | 860,000 | 847,000 | 857,000 | 493 |
| 2014/04/25 | 846,000 | 858,000 | 844,000 | 857,000 | 463 |
| 2014/04/24 | 836,000 | 853,000 | 836,000 | 852,000 | 543 |
| 2014/04/23 | 850,000 | 851,000 | 833,000 | 846,000 | 753 |
| 2014/04/22 | 848,000 | 855,000 | 842,000 | 855,000 | 486 |
| 2014/04/21 | 841,000 | 846,000 | 833,000 | 833,000 | 291 |
| 2014/04/18 | 827,000 | 850,000 | 827,000 | 840,000 | 814 |
| 2014/04/17 | 818,000 | 830,000 | 818,000 | 818,000 | 427 |
| 2014/04/16 | 812,000 | 829,000 | 809,000 | 824,000 | 339 |
| 2014/04/15 | 817,000 | 824,000 | 806,000 | 806,000 | 571 |
| 2014/04/14 | 809,000 | 824,000 | 806,000 | 817,000 | 559 |
| 2014/04/11 | 808,000 | 821,000 | 808,000 | 813,000 | 581 |
| 2014/04/10 | 808,000 | 820,000 | 806,000 | 808,000 | 650 |
| 2014/04/09 | 825,000 | 833,000 | 802,000 | 807,000 | 515 |
| 2014/04/08 | 831,000 | 831,000 | 819,000 | 827,000 | 534 |
| 2014/04/07 | 818,000 | 834,000 | 818,000 | 833,000 | 408 |
| 2014/04/04 | 823,000 | 827,000 | 818,000 | 818,000 | 394 |
| 2014/04/03 | 845,000 | 845,000 | 827,000 | 827,000 | 610 |
| 2014/04/02 | 845,000 | 850,000 | 831,000 | 836,000 | 1,102 |
| 2014/04/01 | 839,000 | 844,000 | 830,000 | 840,000 | 573 |
| 2014/03/31 | 827,000 | 837,000 | 820,000 | 829,000 | 604 |
| 2014/03/28 | 832,000 | 838,000 | 819,000 | 826,000 | 788 |
| 2014/03/27 | 810,000 | 835,000 | 808,000 | 831,000 | 683 |
| 2014/03/26 | 803,000 | 814,000 | 803,000 | 806,000 | 520 |
| 2014/03/25 | 806,000 | 818,000 | 801,000 | 803,000 | 998 |
| 2014/03/24 | 812,000 | 818,000 | 806,000 | 806,000 | 823 |
| 2014/03/20 | 812,000 | 829,000 | 809,000 | 817,000 | 506 |
| 2014/03/19 | 822,000 | 825,000 | 811,000 | 815,000 | 300 |
| 2014/03/18 | 814,000 | 824,000 | 811,000 | 822,000 | 258 |
| 2014/03/17 | 809,000 | 818,000 | 808,000 | 812,000 | 213 |
| 2014/03/14 | 830,000 | 833,000 | 807,000 | 812,000 | 613 |
| 2014/03/13 | 807,000 | 823,000 | 807,000 | 815,000 | 440 |
| 2014/03/12 | 816,000 | 819,000 | 804,000 | 804,000 | 698 |
| 2014/03/11 | 824,000 | 830,000 | 819,000 | 822,000 | 621 |
| 2014/03/10 | 833,000 | 835,000 | 822,000 | 835,000 | 573 |
| 2014/03/07 | 832,000 | 836,000 | 826,000 | 831,000 | 599 |
| 2014/03/06 | 833,000 | 843,000 | 833,000 | 837,000 | 787 |
| 2014/03/05 | 831,000 | 835,000 | 829,000 | 834,000 | 448 |
| 2014/03/04 | 841,000 | 841,000 | 829,000 | 835,000 | 925 |
| 2014/03/03 | 860,000 | 860,000 | 835,000 | 836,000 | 1,275 |
| 2014/02/28 | 851,000 | 865,000 | 845,000 | 865,000 | 699 |
| 2014/02/27 | 857,000 | 859,000 | 847,000 | 859,000 | 518 |
| 2014/02/26 | 854,000 | 858,000 | 845,000 | 854,000 | 507 |
| 2014/02/25 | 837,000 | 858,000 | 837,000 | 857,000 | 674 |
| 2014/02/24 | 855,000 | 855,000 | 833,000 | 835,000 | 570 |
| 2014/02/21 | 837,000 | 852,000 | 832,000 | 852,000 | 605 |
| 2014/02/20 | 842,000 | 842,000 | 823,000 | 837,000 | 500 |
| 2014/02/19 | 840,000 | 845,000 | 831,000 | 834,000 | 527 |
| 2014/02/18 | 830,000 | 844,000 | 823,000 | 829,000 | 735 |
| 2014/02/17 | 824,000 | 828,000 | 815,000 | 824,000 | 361 |
| 2014/02/14 | 814,000 | 829,000 | 807,000 | 813,000 | 792 |
| 2014/02/13 | 834,000 | 834,000 | 815,000 | 815,000 | 630 |
| 2014/02/12 | 837,000 | 838,000 | 827,000 | 828,000 | 302 |
| 2014/02/10 | 842,000 | 842,000 | 797,000 | 822,000 | 677 |
| 2014/02/07 | 820,000 | 829,000 | 813,000 | 829,000 | 770 |
| 2014/02/06 | 821,000 | 829,000 | 807,000 | 816,000 | 575 |
| 2014/02/05 | 825,000 | 837,000 | 817,000 | 821,000 | 1,145 |
| 2014/02/04 | 805,000 | 828,000 | 805,000 | 814,000 | 985 |
| 2014/02/03 | 857,000 | 860,000 | 835,000 | 835,000 | 774 |
| 2014/01/31 | 851,000 | 860,000 | 847,000 | 855,000 | 700 |
| 2014/01/30 | 849,000 | 858,000 | 842,000 | 850,000 | 761 |
| 2014/01/29 | 865,000 | 868,000 | 856,000 | 863,000 | 1,322 |
| 2014/01/28 | 853,000 | 866,000 | 847,000 | 856,000 | 967 |
| 2014/01/27 | 843,000 | 850,000 | 830,000 | 850,000 | 1,199 |
| 2014/01/24 | 853,000 | 868,000 | 840,000 | 849,000 | 2,145 |
| 2014/01/23 | 845,000 | 854,000 | 837,000 | 852,000 | 1,123 |
| 2014/01/22 | 841,000 | 848,000 | 833,000 | 843,000 | 985 |
| 2014/01/21 | 845,000 | 849,000 | 829,000 | 842,000 | 1,081 |
| 2014/01/20 | 840,000 | 841,000 | 827,000 | 839,000 | 500 |
| 2014/01/17 | 850,000 | 851,000 | 836,000 | 850,000 | 1,224 |
| 2014/01/16 | 809,000 | 835,000 | 809,000 | 835,000 | 1,586 |
| 2014/01/15 | 813,000 | 813,000 | 805,000 | 810,000 | 487 |
| 2014/01/14 | 817,000 | 817,000 | 803,000 | 805,000 | 374 |
| 2014/01/10 | 818,000 | 820,000 | 808,000 | 818,000 | 728 |
| 2014/01/09 | 810,000 | 814,000 | 803,000 | 809,000 | 786 |
| 2014/01/08 | 825,000 | 825,000 | 809,000 | 818,000 | 725 |
| 2014/01/07 | 830,000 | 834,000 | 812,000 | 827,000 | 1,035 |
| 2014/01/06 | 835,000 | 838,000 | 808,000 | 825,000 | 1,241 |