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 |
|---|---|---|---|---|---|
| 2016/12/30 | 544,000 | 559,000 | 543,000 | 551,000 | 1,856 |
| 2016/12/29 | 541,000 | 550,000 | 540,000 | 540,000 | 2,201 |
| 2016/12/28 | 537,000 | 544,000 | 537,000 | 541,000 | 1,943 |
| 2016/12/27 | 524,000 | 539,000 | 524,000 | 539,000 | 2,222 |
| 2016/12/26 | 529,000 | 533,000 | 525,000 | 531,000 | 1,938 |
| 2016/12/22 | 525,000 | 529,000 | 523,000 | 527,000 | 1,748 |
| 2016/12/21 | 526,000 | 529,000 | 521,000 | 523,000 | 1,983 |
| 2016/12/20 | 520,000 | 529,000 | 520,000 | 526,000 | 1,691 |
| 2016/12/19 | 528,000 | 529,000 | 523,000 | 525,000 | 1,422 |
| 2016/12/16 | 525,000 | 528,000 | 521,000 | 528,000 | 5,018 |
| 2016/12/15 | 518,000 | 523,000 | 517,000 | 522,000 | 1,406 |
| 2016/12/14 | 519,000 | 522,000 | 515,000 | 522,000 | 3,086 |
| 2016/12/13 | 519,000 | 521,000 | 513,000 | 516,000 | 3,189 |
| 2016/12/12 | 517,000 | 522,000 | 513,000 | 519,000 | 2,548 |
| 2016/12/09 | 511,000 | 515,000 | 506,000 | 515,000 | 3,152 |
| 2016/12/08 | 499,000 | 511,000 | 497,500 | 510,000 | 3,186 |
| 2016/12/07 | 494,000 | 499,500 | 492,500 | 499,500 | 2,959 |
| 2016/12/06 | 492,000 | 494,500 | 491,500 | 494,000 | 2,867 |
| 2016/12/05 | 498,000 | 498,000 | 490,000 | 492,500 | 4,809 |
| 2016/12/02 | 499,500 | 501,000 | 494,000 | 498,000 | 18,397 |
| 2016/12/01 | 501,000 | 504,000 | 495,000 | 499,500 | 8,366 |
| 2016/11/30 | 497,000 | 507,000 | 497,000 | 503,000 | 5,395 |
| 2016/11/29 | 493,000 | 502,000 | 493,000 | 501,000 | 5,141 |
| 2016/11/28 | 492,000 | 497,000 | 492,000 | 494,500 | 4,529 |
| 2016/11/25 | 498,000 | 501,000 | 493,500 | 499,500 | 6,514 |
| 2016/11/24 | 503,000 | 506,000 | 497,500 | 499,000 | 6,939 |
| 2016/11/22 | 495,500 | 503,000 | 495,000 | 501,000 | 10,265 |
| 2016/11/21 | 506,000 | 507,000 | 499,500 | 502,000 | 4,551 |
| 2016/11/18 | 522,000 | 522,000 | 502,000 | 505,000 | 2,697 |
| 2016/11/17 | 508,000 | 514,000 | 501,000 | 514,000 | 3,009 |
| 2016/11/16 | 505,000 | 506,000 | 495,000 | 506,000 | 2,730 |
| 2016/11/15 | 488,500 | 501,000 | 488,500 | 497,500 | 2,707 |
| 2016/11/14 | 495,000 | 498,000 | 489,500 | 491,500 | 1,525 |
| 2016/11/11 | 498,000 | 503,000 | 493,000 | 495,000 | 1,944 |
| 2016/11/10 | 505,000 | 509,000 | 498,500 | 498,500 | 1,880 |
| 2016/11/09 | 512,000 | 512,000 | 491,500 | 507,000 | 1,652 |
| 2016/11/08 | 506,000 | 512,000 | 504,000 | 508,000 | 1,485 |
| 2016/11/07 | 502,000 | 510,000 | 498,000 | 506,000 | 1,082 |
| 2016/11/04 | 506,000 | 510,000 | 502,000 | 503,000 | 1,310 |
| 2016/11/02 | 507,000 | 510,000 | 503,000 | 505,000 | 1,283 |
| 2016/11/01 | 512,000 | 512,000 | 505,000 | 505,000 | 1,440 |
| 2016/10/31 | 504,000 | 511,000 | 499,500 | 510,000 | 901 |
| 2016/10/28 | 510,000 | 513,000 | 497,000 | 499,000 | 2,301 |
| 2016/10/27 | 514,000 | 520,000 | 510,000 | 510,000 | 1,254 |
| 2016/10/26 | 518,000 | 522,000 | 513,000 | 515,000 | 1,304 |
| 2016/10/25 | 515,000 | 520,000 | 514,000 | 518,000 | 803 |
| 2016/10/24 | 511,000 | 517,000 | 511,000 | 515,000 | 899 |
| 2016/10/21 | 515,000 | 520,000 | 512,000 | 514,000 | 1,787 |
| 2016/10/20 | 520,000 | 526,000 | 516,000 | 519,000 | 1,741 |
| 2016/10/19 | 516,000 | 524,000 | 514,000 | 524,000 | 1,589 |
| 2016/10/18 | 519,000 | 519,000 | 511,000 | 514,000 | 1,873 |
| 2016/10/17 | 518,000 | 523,000 | 516,000 | 520,000 | 1,416 |
| 2016/10/14 | 528,000 | 529,000 | 516,000 | 516,000 | 2,436 |
| 2016/10/13 | 531,000 | 532,000 | 526,000 | 528,000 | 867 |
| 2016/10/12 | 526,000 | 530,000 | 525,000 | 528,000 | 1,316 |
| 2016/10/11 | 533,000 | 537,000 | 527,000 | 530,000 | 1,347 |
| 2016/10/07 | 531,000 | 531,000 | 525,000 | 529,000 | 1,683 |
| 2016/10/06 | 534,000 | 536,000 | 527,000 | 527,000 | 2,101 |
| 2016/10/05 | 532,000 | 536,000 | 529,000 | 530,000 | 1,591 |
| 2016/10/04 | 530,000 | 532,000 | 528,000 | 531,000 | 1,219 |
| 2016/10/03 | 534,000 | 535,000 | 528,000 | 531,000 | 754 |
| 2016/09/30 | 531,000 | 537,000 | 530,000 | 537,000 | 1,097 |
| 2016/09/29 | 535,000 | 538,000 | 527,000 | 529,000 | 1,201 |
| 2016/09/28 | 540,000 | 540,000 | 530,000 | 534,000 | 988 |
| 2016/09/27 | 539,000 | 542,000 | 531,000 | 538,000 | 1,501 |
| 2016/09/26 | 534,000 | 542,000 | 532,000 | 534,000 | 763 |
| 2016/09/23 | 533,000 | 541,000 | 529,000 | 536,000 | 1,217 |
| 2016/09/21 | 530,000 | 542,000 | 528,000 | 535,000 | 1,166 |
| 2016/09/20 | 542,000 | 542,000 | 527,000 | 532,000 | 1,629 |
| 2016/09/16 | 545,000 | 545,000 | 535,000 | 544,000 | 2,943 |
| 2016/09/15 | 535,000 | 544,000 | 534,000 | 542,000 | 959 |
| 2016/09/14 | 543,000 | 549,000 | 535,000 | 539,000 | 1,782 |
| 2016/09/13 | 530,000 | 543,000 | 528,000 | 543,000 | 1,537 |
| 2016/09/12 | 530,000 | 533,000 | 526,000 | 528,000 | 1,062 |
| 2016/09/09 | 537,000 | 546,000 | 533,000 | 533,000 | 1,478 |
| 2016/09/08 | 551,000 | 552,000 | 535,000 | 539,000 | 1,149 |
| 2016/09/07 | 543,000 | 551,000 | 542,000 | 551,000 | 1,002 |
| 2016/09/06 | 539,000 | 550,000 | 535,000 | 545,000 | 1,481 |
| 2016/09/05 | 534,000 | 541,000 | 528,000 | 536,000 | 735 |
| 2016/09/02 | 533,000 | 534,000 | 525,000 | 530,000 | 993 |
| 2016/09/01 | 525,000 | 536,000 | 513,000 | 530,000 | 1,684 |
| 2016/08/31 | 536,000 | 536,000 | 528,000 | 528,000 | 845 |
| 2016/08/30 | 540,000 | 543,000 | 534,000 | 534,000 | 642 |
| 2016/08/29 | 539,000 | 545,000 | 532,000 | 537,000 | 952 |
| 2016/08/26 | 538,000 | 545,000 | 536,000 | 536,000 | 1,250 |
| 2016/08/25 | 537,000 | 543,000 | 532,000 | 538,000 | 1,223 |
| 2016/08/24 | 532,000 | 535,000 | 529,000 | 533,000 | 409 |
| 2016/08/23 | 528,000 | 537,000 | 527,000 | 533,000 | 719 |
| 2016/08/22 | 525,000 | 533,000 | 521,000 | 531,000 | 1,332 |
| 2016/08/19 | 547,000 | 548,000 | 533,000 | 533,000 | 898 |
| 2016/08/18 | 546,000 | 550,000 | 532,000 | 548,000 | 1,481 |
| 2016/08/17 | 550,000 | 551,000 | 544,000 | 547,000 | 839 |
| 2016/08/16 | 557,000 | 557,000 | 546,000 | 548,000 | 900 |
| 2016/08/15 | 552,000 | 558,000 | 548,000 | 553,000 | 431 |
| 2016/08/12 | 556,000 | 561,000 | 549,000 | 552,000 | 1,032 |
| 2016/08/10 | 549,000 | 555,000 | 549,000 | 550,000 | 623 |
| 2016/08/09 | 553,000 | 556,000 | 546,000 | 546,000 | 713 |
| 2016/08/08 | 552,000 | 560,000 | 550,000 | 553,000 | 1,456 |
| 2016/08/05 | 556,000 | 559,000 | 547,000 | 552,000 | 1,784 |
| 2016/08/04 | 545,000 | 564,000 | 543,000 | 560,000 | 2,472 |
| 2016/08/03 | 537,000 | 545,000 | 528,000 | 543,000 | 1,424 |
| 2016/08/02 | 542,000 | 545,000 | 532,000 | 541,000 | 1,531 |
| 2016/08/01 | 538,000 | 543,000 | 531,000 | 542,000 | 1,065 |
| 2016/07/29 | 544,000 | 554,000 | 529,000 | 535,000 | 2,150 |
| 2016/07/28 | 526,000 | 544,000 | 526,000 | 544,000 | 1,131 |
| 2016/07/27 | 530,000 | 534,000 | 524,000 | 526,000 | 1,281 |
| 2016/07/26 | 531,000 | 538,000 | 523,000 | 529,000 | 1,630 |
| 2016/07/25 | 540,000 | 541,000 | 530,000 | 531,000 | 1,472 |
| 2016/07/22 | 535,000 | 539,000 | 525,000 | 535,000 | 1,822 |
| 2016/07/21 | 546,000 | 549,000 | 537,000 | 538,000 | 1,574 |
| 2016/07/20 | 538,000 | 545,000 | 533,000 | 537,000 | 1,851 |
| 2016/07/19 | 542,000 | 546,000 | 537,000 | 540,000 | 853 |
| 2016/07/15 | 553,000 | 554,000 | 542,000 | 542,000 | 1,314 |
| 2016/07/14 | 544,000 | 557,000 | 544,000 | 555,000 | 1,222 |
| 2016/07/13 | 552,000 | 557,000 | 544,000 | 544,000 | 1,159 |
| 2016/07/12 | 536,000 | 556,000 | 536,000 | 544,000 | 1,434 |
| 2016/07/11 | 541,000 | 548,000 | 536,000 | 536,000 | 1,340 |
| 2016/07/08 | 545,000 | 551,000 | 538,000 | 538,000 | 1,369 |
| 2016/07/07 | 539,000 | 547,000 | 533,000 | 547,000 | 1,441 |
| 2016/07/06 | 535,000 | 539,000 | 529,000 | 536,000 | 1,633 |
| 2016/07/05 | 542,000 | 544,000 | 538,000 | 538,000 | 748 |
| 2016/07/04 | 536,000 | 543,000 | 533,000 | 539,000 | 861 |
| 2016/07/01 | 540,000 | 544,000 | 531,000 | 537,000 | 1,507 |
| 2016/06/30 | 525,000 | 545,000 | 525,000 | 544,000 | 1,892 |
| 2016/06/29 | 522,000 | 535,000 | 522,000 | 523,000 | 2,312 |
| 2016/06/28 | 515,000 | 531,000 | 512,000 | 530,000 | 2,215 |
| 2016/06/27 | 525,000 | 529,000 | 510,000 | 511,000 | 1,870 |
| 2016/06/24 | 537,000 | 544,000 | 510,000 | 510,000 | 3,372 |
| 2016/06/23 | 541,000 | 541,000 | 528,000 | 540,000 | 1,474 |
| 2016/06/22 | 554,000 | 554,000 | 537,000 | 537,000 | 1,063 |
| 2016/06/21 | 550,000 | 555,000 | 545,000 | 554,000 | 763 |
| 2016/06/20 | 542,000 | 550,000 | 537,000 | 546,000 | 1,439 |
| 2016/06/17 | 537,000 | 544,000 | 535,000 | 540,000 | 1,911 |
| 2016/06/16 | 550,000 | 554,000 | 539,000 | 539,000 | 1,193 |
| 2016/06/15 | 552,000 | 554,000 | 546,000 | 549,000 | 1,181 |
| 2016/06/14 | 555,000 | 559,000 | 548,000 | 553,000 | 1,843 |
| 2016/06/13 | 567,000 | 568,000 | 560,000 | 561,000 | 1,014 |
| 2016/06/10 | 569,000 | 573,000 | 565,000 | 571,000 | 1,302 |
| 2016/06/09 | 567,000 | 575,000 | 566,000 | 574,000 | 840 |
| 2016/06/08 | 572,000 | 573,000 | 567,000 | 570,000 | 1,241 |
| 2016/06/07 | 569,000 | 574,000 | 566,000 | 574,000 | 1,258 |
| 2016/06/06 | 569,000 | 574,000 | 565,000 | 572,000 | 1,058 |
| 2016/06/03 | 563,000 | 580,000 | 560,000 | 577,000 | 1,712 |
| 2016/06/02 | 566,000 | 571,000 | 561,000 | 565,000 | 778 |
| 2016/06/01 | 564,000 | 572,000 | 560,000 | 569,000 | 1,170 |
| 2016/05/31 | 562,000 | 569,000 | 560,000 | 566,000 | 1,051 |
| 2016/05/30 | 558,000 | 565,000 | 557,000 | 565,000 | 823 |
| 2016/05/27 | 557,000 | 563,000 | 556,000 | 559,000 | 1,024 |
| 2016/05/26 | 577,000 | 577,000 | 563,000 | 566,000 | 2,479 |
| 2016/05/25 | 573,000 | 577,000 | 570,000 | 577,000 | 907 |
| 2016/05/24 | 568,000 | 577,000 | 568,000 | 573,000 | 1,696 |
| 2016/05/23 | 579,000 | 580,000 | 568,000 | 572,000 | 2,977 |
| 2016/05/20 | 578,000 | 587,000 | 577,000 | 583,000 | 2,319 |
| 2016/05/19 | 584,000 | 585,000 | 573,000 | 578,000 | 2,099 |
| 2016/05/18 | 578,000 | 586,000 | 575,000 | 585,000 | 2,719 |
| 2016/05/17 | 577,000 | 586,000 | 576,000 | 580,000 | 1,839 |
| 2016/05/16 | 581,000 | 586,000 | 577,000 | 581,000 | 2,284 |
| 2016/05/13 | 579,000 | 586,000 | 575,000 | 582,000 | 2,126 |
| 2016/05/12 | 580,000 | 588,000 | 579,000 | 584,000 | 1,499 |
| 2016/05/11 | 594,000 | 598,000 | 584,000 | 585,000 | 1,860 |
| 2016/05/10 | 588,000 | 601,000 | 581,000 | 601,000 | 2,553 |
| 2016/05/09 | 578,000 | 590,000 | 576,000 | 588,000 | 1,298 |
| 2016/05/06 | 580,000 | 587,000 | 579,000 | 583,000 | 1,291 |
| 2016/05/02 | 586,000 | 587,000 | 567,000 | 583,000 | 2,181 |
| 2016/04/28 | 574,000 | 582,000 | 569,000 | 578,000 | 1,634 |
| 2016/04/27 | 576,000 | 585,000 | 571,000 | 578,000 | 1,447 |
| 2016/04/26 | 596,000 | 603,000 | 579,000 | 583,000 | 2,631 |
| 2016/04/25 | 574,000 | 601,000 | 568,000 | 597,000 | 3,569 |
| 2016/04/22 | 568,000 | 582,000 | 567,000 | 569,000 | 2,003 |
| 2016/04/21 | 566,000 | 573,000 | 563,000 | 573,000 | 1,635 |
| 2016/04/20 | 568,000 | 582,000 | 566,000 | 566,000 | 1,223 |
| 2016/04/19 | 567,000 | 578,000 | 567,000 | 571,000 | 1,196 |
| 2016/04/18 | 568,000 | 580,000 | 565,000 | 567,000 | 1,429 |
| 2016/04/15 | 581,000 | 583,000 | 573,000 | 573,000 | 1,122 |
| 2016/04/14 | 572,000 | 588,000 | 570,000 | 581,000 | 1,128 |
| 2016/04/13 | 571,000 | 575,000 | 565,000 | 572,000 | 863 |
| 2016/04/12 | 571,000 | 578,000 | 570,000 | 570,000 | 720 |
| 2016/04/11 | 580,000 | 584,000 | 576,000 | 576,000 | 787 |
| 2016/04/08 | 567,000 | 582,000 | 565,000 | 581,000 | 1,057 |
| 2016/04/07 | 580,000 | 586,000 | 574,000 | 577,000 | 893 |
| 2016/04/06 | 582,000 | 586,000 | 575,000 | 580,000 | 1,569 |
| 2016/04/05 | 564,000 | 586,000 | 563,000 | 586,000 | 1,940 |
| 2016/04/04 | 564,000 | 578,000 | 558,000 | 570,000 | 2,556 |
| 2016/04/01 | 578,000 | 584,000 | 564,000 | 564,000 | 2,762 |
| 2016/03/31 | 588,000 | 593,000 | 579,000 | 584,000 | 2,670 |
| 2016/03/30 | 588,000 | 590,000 | 582,000 | 582,000 | 1,693 |
| 2016/03/29 | 582,000 | 593,000 | 579,000 | 588,000 | 1,544 |
| 2016/03/28 | 579,000 | 582,000 | 575,000 | 581,000 | 607 |
| 2016/03/25 | 573,000 | 581,000 | 573,000 | 576,000 | 775 |
| 2016/03/24 | 590,000 | 592,000 | 578,000 | 578,000 | 1,387 |
| 2016/03/23 | 590,000 | 601,000 | 590,000 | 593,000 | 1,917 |
| 2016/03/22 | 584,000 | 597,000 | 584,000 | 595,000 | 2,000 |
| 2016/03/18 | 583,000 | 590,000 | 575,000 | 582,000 | 1,083 |
| 2016/03/17 | 587,000 | 589,000 | 577,000 | 578,000 | 1,532 |
| 2016/03/16 | 585,000 | 589,000 | 582,000 | 585,000 | 1,050 |
| 2016/03/15 | 596,000 | 596,000 | 587,000 | 589,000 | 1,200 |
| 2016/03/14 | 591,000 | 595,000 | 587,000 | 588,000 | 1,418 |
| 2016/03/11 | 589,000 | 593,000 | 583,000 | 591,000 | 2,586 |
| 2016/03/10 | 599,000 | 601,000 | 584,000 | 584,000 | 1,798 |
| 2016/03/09 | 598,000 | 602,000 | 593,000 | 600,000 | 2,386 |
| 2016/03/08 | 590,000 | 602,000 | 590,000 | 595,000 | 1,379 |
| 2016/03/07 | 592,000 | 598,000 | 585,000 | 592,000 | 1,756 |
| 2016/03/04 | 593,000 | 598,000 | 582,000 | 594,000 | 2,000 |
| 2016/03/03 | 598,000 | 606,000 | 596,000 | 598,000 | 1,678 |
| 2016/03/02 | 601,000 | 609,000 | 600,000 | 603,000 | 2,469 |
| 2016/03/01 | 596,000 | 602,000 | 589,000 | 598,000 | 2,127 |
| 2016/02/29 | 605,000 | 606,000 | 594,000 | 606,000 | 3,054 |
| 2016/02/26 | 590,000 | 604,000 | 588,000 | 604,000 | 2,699 |
| 2016/02/25 | 569,000 | 600,000 | 567,000 | 590,000 | 3,188 |
| 2016/02/24 | 563,000 | 581,000 | 560,000 | 574,000 | 2,308 |
| 2016/02/23 | 556,000 | 567,000 | 555,000 | 564,000 | 1,635 |
| 2016/02/22 | 558,000 | 570,000 | 556,000 | 557,000 | 2,102 |
| 2016/02/19 | 543,000 | 564,000 | 539,000 | 560,000 | 2,734 |
| 2016/02/18 | 557,000 | 562,000 | 543,000 | 545,000 | 1,629 |
| 2016/02/17 | 554,000 | 560,000 | 544,000 | 558,000 | 1,825 |
| 2016/02/16 | 568,000 | 580,000 | 555,000 | 556,000 | 2,045 |
| 2016/02/15 | 555,000 | 571,000 | 550,000 | 558,000 | 1,808 |
| 2016/02/12 | 541,000 | 547,000 | 521,000 | 528,000 | 3,047 |
| 2016/02/10 | 558,000 | 560,000 | 538,000 | 551,000 | 1,881 |
| 2016/02/09 | 566,000 | 569,000 | 556,000 | 558,000 | 2,460 |
| 2016/02/08 | 550,000 | 571,000 | 549,000 | 566,000 | 2,031 |
| 2016/02/05 | 552,000 | 570,000 | 552,000 | 556,000 | 1,946 |
| 2016/02/04 | 579,000 | 580,000 | 562,000 | 562,000 | 2,227 |
| 2016/02/03 | 560,000 | 581,000 | 554,000 | 581,000 | 2,028 |
| 2016/02/02 | 561,000 | 569,000 | 554,000 | 569,000 | 1,815 |
| 2016/02/01 | 564,000 | 595,000 | 562,000 | 568,000 | 5,069 |
| 2016/01/29 | 510,000 | 544,000 | 506,000 | 540,000 | 1,942 |
| 2016/01/28 | 513,000 | 513,000 | 507,000 | 507,000 | 1,043 |
| 2016/01/27 | 505,000 | 523,000 | 504,000 | 518,000 | 1,581 |
| 2016/01/26 | 489,000 | 507,000 | 489,000 | 499,000 | 1,208 |
| 2016/01/25 | 490,000 | 499,000 | 488,500 | 492,500 | 1,329 |
| 2016/01/22 | 488,500 | 496,000 | 488,000 | 490,000 | 1,545 |
| 2016/01/21 | 491,000 | 495,000 | 482,000 | 487,500 | 2,461 |
| 2016/01/20 | 501,000 | 507,000 | 490,500 | 493,000 | 1,514 |
| 2016/01/19 | 510,000 | 510,000 | 498,000 | 504,000 | 1,837 |
| 2016/01/18 | 499,500 | 509,000 | 493,500 | 503,000 | 1,973 |
| 2016/01/15 | 512,000 | 514,000 | 500,000 | 503,000 | 2,556 |
| 2016/01/14 | 497,500 | 502,000 | 494,000 | 500,000 | 1,694 |
| 2016/01/13 | 507,000 | 511,000 | 503,000 | 503,000 | 1,669 |
| 2016/01/12 | 493,500 | 504,000 | 491,500 | 504,000 | 3,810 |
| 2016/01/08 | 497,000 | 499,000 | 490,000 | 498,500 | 1,674 |
| 2016/01/07 | 499,000 | 501,000 | 495,000 | 498,500 | 1,131 |
| 2016/01/06 | 505,000 | 511,000 | 499,000 | 500,000 | 934 |
| 2016/01/05 | 507,000 | 509,000 | 500,000 | 503,000 | 1,641 |
| 2016/01/04 | 511,000 | 511,000 | 503,000 | 508,000 | 1,528 |