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 |
|---|---|---|---|---|---|
| 2017/12/29 | 473,500 | 475,500 | 471,500 | 472,000 | 845 |
| 2017/12/28 | 474,500 | 476,000 | 473,500 | 475,500 | 834 |
| 2017/12/27 | 471,000 | 476,000 | 471,000 | 476,000 | 996 |
| 2017/12/26 | 469,000 | 470,500 | 466,500 | 470,000 | 618 |
| 2017/12/25 | 468,000 | 471,500 | 467,500 | 469,000 | 669 |
| 2017/12/22 | 469,000 | 470,000 | 467,000 | 467,000 | 1,223 |
| 2017/12/21 | 475,500 | 476,000 | 470,000 | 470,000 | 1,336 |
| 2017/12/20 | 470,500 | 475,500 | 467,000 | 475,500 | 3,247 |
| 2017/12/19 | 473,000 | 475,500 | 470,000 | 473,500 | 2,095 |
| 2017/12/18 | 470,500 | 475,500 | 468,500 | 475,500 | 3,138 |
| 2017/12/15 | 467,000 | 471,500 | 465,500 | 470,500 | 3,181 |
| 2017/12/14 | 467,500 | 474,000 | 466,000 | 469,000 | 6,408 |
| 2017/12/13 | 461,500 | 472,500 | 461,500 | 472,500 | 7,175 |
| 2017/12/12 | 464,000 | 464,500 | 461,000 | 462,500 | 2,789 |
| 2017/12/11 | 464,000 | 465,500 | 461,500 | 465,000 | 2,577 |
| 2017/12/08 | 467,500 | 467,500 | 463,000 | 464,500 | 3,507 |
| 2017/12/07 | 464,500 | 466,500 | 462,000 | 465,500 | 4,519 |
| 2017/12/06 | 462,500 | 467,500 | 461,500 | 467,500 | 1,931 |
| 2017/12/05 | 460,500 | 466,000 | 460,500 | 465,500 | 1,438 |
| 2017/12/04 | 464,500 | 465,500 | 460,000 | 461,500 | 1,229 |
| 2017/12/01 | 465,000 | 466,000 | 461,500 | 464,000 | 1,262 |
| 2017/11/30 | 463,500 | 465,500 | 461,000 | 465,500 | 2,003 |
| 2017/11/29 | 469,000 | 470,000 | 460,500 | 464,500 | 2,542 |
| 2017/11/28 | 460,500 | 472,500 | 455,500 | 472,500 | 3,105 |
| 2017/11/27 | 476,000 | 477,500 | 469,500 | 472,500 | 3,644 |
| 2017/11/24 | 473,000 | 478,000 | 470,500 | 477,500 | 1,537 |
| 2017/11/22 | 478,000 | 478,000 | 473,000 | 475,500 | 2,055 |
| 2017/11/21 | 470,000 | 479,000 | 467,000 | 476,000 | 2,500 |
| 2017/11/20 | 463,000 | 470,500 | 458,000 | 468,500 | 2,069 |
| 2017/11/17 | 454,000 | 463,000 | 452,500 | 463,000 | 2,683 |
| 2017/11/16 | 449,000 | 451,000 | 446,500 | 451,000 | 1,210 |
| 2017/11/15 | 447,000 | 449,000 | 445,000 | 449,000 | 1,676 |
| 2017/11/14 | 446,500 | 450,000 | 444,000 | 448,500 | 1,589 |
| 2017/11/13 | 445,500 | 446,000 | 443,000 | 444,500 | 1,254 |
| 2017/11/10 | 444,500 | 449,000 | 443,000 | 444,000 | 1,109 |
| 2017/11/09 | 446,500 | 448,500 | 444,500 | 445,000 | 1,254 |
| 2017/11/08 | 451,000 | 451,000 | 446,500 | 448,500 | 867 |
| 2017/11/07 | 445,000 | 450,000 | 444,000 | 449,000 | 1,153 |
| 2017/11/06 | 447,500 | 448,500 | 444,000 | 445,000 | 1,751 |
| 2017/11/02 | 444,500 | 447,500 | 444,000 | 447,500 | 1,487 |
| 2017/11/01 | 444,500 | 447,000 | 444,000 | 445,000 | 1,720 |
| 2017/10/31 | 446,000 | 448,000 | 445,000 | 445,000 | 1,348 |
| 2017/10/30 | 448,000 | 448,500 | 445,500 | 446,000 | 928 |
| 2017/10/27 | 444,500 | 449,000 | 443,500 | 447,500 | 1,264 |
| 2017/10/26 | 443,500 | 447,000 | 442,500 | 444,500 | 1,251 |
| 2017/10/25 | 444,000 | 445,500 | 442,500 | 444,500 | 1,515 |
| 2017/10/24 | 444,500 | 450,000 | 443,500 | 446,000 | 1,703 |
| 2017/10/23 | 446,000 | 447,500 | 444,500 | 445,500 | 1,120 |
| 2017/10/20 | 449,500 | 452,000 | 444,500 | 446,500 | 1,882 |
| 2017/10/19 | 448,500 | 453,000 | 448,500 | 448,500 | 1,553 |
| 2017/10/18 | 448,500 | 449,500 | 446,000 | 449,500 | 1,269 |
| 2017/10/17 | 448,000 | 449,000 | 445,000 | 447,500 | 1,468 |
| 2017/10/16 | 447,500 | 449,000 | 445,500 | 448,500 | 1,370 |
| 2017/10/13 | 450,500 | 453,000 | 446,500 | 447,000 | 2,193 |
| 2017/10/12 | 450,500 | 454,000 | 450,000 | 452,000 | 1,871 |
| 2017/10/11 | 457,500 | 459,500 | 450,500 | 450,500 | 2,316 |
| 2017/10/10 | 462,500 | 463,500 | 458,000 | 458,500 | 1,563 |
| 2017/10/06 | 465,500 | 466,000 | 463,000 | 464,000 | 1,458 |
| 2017/10/05 | 467,000 | 467,000 | 464,000 | 464,000 | 966 |
| 2017/10/04 | 464,000 | 466,000 | 462,500 | 464,000 | 1,431 |
| 2017/10/03 | 468,000 | 469,000 | 465,000 | 465,000 | 1,858 |
| 2017/10/02 | 467,000 | 469,000 | 462,000 | 464,000 | 1,683 |
| 2017/09/29 | 469,000 | 470,500 | 466,000 | 467,000 | 1,937 |
| 2017/09/28 | 466,000 | 468,500 | 466,000 | 468,500 | 1,352 |
| 2017/09/27 | 470,000 | 472,500 | 466,000 | 466,000 | 1,810 |
| 2017/09/26 | 477,000 | 477,000 | 468,500 | 473,000 | 2,035 |
| 2017/09/25 | 482,500 | 482,500 | 477,000 | 478,000 | 1,367 |
| 2017/09/22 | 483,500 | 483,500 | 479,500 | 482,500 | 988 |
| 2017/09/21 | 486,500 | 487,500 | 482,500 | 482,500 | 626 |
| 2017/09/20 | 484,000 | 487,000 | 483,000 | 485,000 | 1,204 |
| 2017/09/19 | 491,000 | 491,000 | 482,500 | 485,500 | 1,465 |
| 2017/09/15 | 488,500 | 491,000 | 485,000 | 485,000 | 1,377 |
| 2017/09/14 | 484,500 | 487,500 | 482,500 | 487,000 | 1,570 |
| 2017/09/13 | 484,500 | 486,500 | 479,000 | 485,000 | 844 |
| 2017/09/12 | 487,000 | 490,500 | 482,500 | 484,500 | 1,001 |
| 2017/09/11 | 485,000 | 489,000 | 482,000 | 484,500 | 1,699 |
| 2017/09/08 | 485,500 | 489,500 | 484,000 | 484,500 | 2,999 |
| 2017/09/07 | 472,500 | 485,000 | 470,500 | 484,000 | 2,395 |
| 2017/09/06 | 472,000 | 475,000 | 469,000 | 474,500 | 1,427 |
| 2017/09/05 | 478,000 | 480,000 | 472,000 | 473,000 | 1,562 |
| 2017/09/04 | 479,000 | 479,500 | 474,000 | 479,500 | 1,159 |
| 2017/09/01 | 482,000 | 482,500 | 475,500 | 479,500 | 962 |
| 2017/08/31 | 483,500 | 484,500 | 480,500 | 483,000 | 598 |
| 2017/08/30 | 486,000 | 487,500 | 479,500 | 481,500 | 1,276 |
| 2017/08/29 | 485,500 | 489,500 | 483,000 | 487,000 | 1,058 |
| 2017/08/28 | 481,500 | 486,500 | 481,000 | 486,500 | 1,144 |
| 2017/08/25 | 486,500 | 488,000 | 481,500 | 481,500 | 1,168 |
| 2017/08/24 | 487,000 | 489,500 | 485,500 | 486,500 | 1,135 |
| 2017/08/23 | 488,000 | 489,000 | 485,500 | 486,500 | 1,349 |
| 2017/08/22 | 481,500 | 485,500 | 481,000 | 484,000 | 630 |
| 2017/08/21 | 488,000 | 489,500 | 481,000 | 481,500 | 1,792 |
| 2017/08/18 | 479,000 | 491,000 | 478,500 | 491,000 | 1,907 |
| 2017/08/17 | 476,500 | 485,500 | 474,000 | 480,500 | 2,220 |
| 2017/08/16 | 471,000 | 479,000 | 468,000 | 473,000 | 2,135 |
| 2017/08/15 | 468,000 | 472,500 | 464,000 | 469,000 | 3,286 |
| 2017/08/14 | 480,000 | 480,000 | 470,500 | 472,000 | 2,451 |
| 2017/08/10 | 492,500 | 492,500 | 481,500 | 481,500 | 2,082 |
| 2017/08/09 | 492,500 | 498,000 | 488,000 | 489,500 | 2,077 |
| 2017/08/08 | 494,000 | 498,500 | 490,000 | 491,500 | 2,198 |
| 2017/08/07 | 499,000 | 503,000 | 490,000 | 490,000 | 2,945 |
| 2017/08/04 | 496,500 | 501,000 | 496,000 | 499,500 | 2,282 |
| 2017/08/03 | 494,500 | 498,000 | 493,500 | 495,000 | 2,120 |
| 2017/08/02 | 498,500 | 505,000 | 494,000 | 496,000 | 4,297 |
| 2017/08/01 | 495,000 | 498,000 | 492,000 | 498,000 | 2,445 |
| 2017/07/31 | 494,000 | 496,000 | 489,000 | 495,500 | 3,473 |
| 2017/07/28 | 484,500 | 492,000 | 483,000 | 490,000 | 1,735 |
| 2017/07/27 | 477,000 | 485,000 | 477,000 | 482,000 | 1,276 |
| 2017/07/26 | 477,500 | 480,000 | 476,000 | 477,000 | 1,870 |
| 2017/07/25 | 473,000 | 480,000 | 472,000 | 477,000 | 1,877 |
| 2017/07/24 | 472,000 | 474,000 | 469,500 | 473,000 | 1,475 |
| 2017/07/21 | 467,000 | 473,000 | 466,000 | 472,500 | 2,925 |
| 2017/07/20 | 458,500 | 466,500 | 454,500 | 464,000 | 4,843 |
| 2017/07/19 | 440,000 | 458,500 | 440,000 | 455,500 | 3,363 |
| 2017/07/18 | 441,500 | 441,500 | 437,500 | 440,500 | 2,732 |
| 2017/07/14 | 451,500 | 451,500 | 438,500 | 438,500 | 3,943 |
| 2017/07/13 | 447,000 | 452,000 | 446,000 | 451,500 | 2,381 |
| 2017/07/12 | 450,000 | 451,500 | 445,000 | 446,000 | 2,114 |
| 2017/07/11 | 454,500 | 458,000 | 449,000 | 449,000 | 2,540 |
| 2017/07/10 | 460,000 | 462,000 | 454,500 | 456,000 | 2,105 |
| 2017/07/07 | 468,500 | 469,000 | 460,000 | 460,500 | 2,920 |
| 2017/07/06 | 471,000 | 476,000 | 470,500 | 472,500 | 1,535 |
| 2017/07/05 | 473,500 | 474,500 | 465,500 | 470,000 | 1,854 |
| 2017/07/04 | 480,000 | 484,000 | 470,500 | 472,500 | 2,214 |
| 2017/07/03 | 480,500 | 483,500 | 479,000 | 481,500 | 631 |
| 2017/06/30 | 490,500 | 491,000 | 478,500 | 480,500 | 2,066 |
| 2017/06/29 | 490,000 | 493,500 | 489,000 | 490,000 | 1,101 |
| 2017/06/28 | 490,500 | 491,500 | 488,500 | 490,000 | 1,578 |
| 2017/06/27 | 491,500 | 492,500 | 490,000 | 492,500 | 1,042 |
| 2017/06/26 | 492,500 | 494,000 | 490,500 | 492,500 | 825 |
| 2017/06/23 | 495,000 | 496,500 | 493,000 | 493,000 | 1,060 |
| 2017/06/22 | 498,500 | 499,000 | 496,000 | 496,500 | 745 |
| 2017/06/21 | 499,500 | 499,500 | 496,500 | 498,500 | 891 |
| 2017/06/20 | 502,000 | 502,000 | 498,500 | 499,500 | 710 |
| 2017/06/19 | 504,000 | 505,000 | 498,500 | 503,000 | 1,200 |
| 2017/06/16 | 505,000 | 506,000 | 502,000 | 506,000 | 1,957 |
| 2017/06/15 | 494,000 | 503,000 | 494,000 | 503,000 | 1,779 |
| 2017/06/14 | 497,500 | 499,500 | 493,500 | 495,000 | 2,002 |
| 2017/06/13 | 499,000 | 501,000 | 496,500 | 496,500 | 1,653 |
| 2017/06/12 | 501,000 | 503,000 | 499,500 | 499,500 | 1,632 |
| 2017/06/09 | 506,000 | 507,000 | 501,000 | 502,000 | 2,199 |
| 2017/06/08 | 509,000 | 509,000 | 502,000 | 504,000 | 2,692 |
| 2017/06/07 | 507,000 | 514,000 | 504,000 | 509,000 | 2,059 |
| 2017/06/06 | 509,000 | 510,000 | 506,000 | 509,000 | 1,363 |
| 2017/06/05 | 511,000 | 513,000 | 508,000 | 510,000 | 1,149 |
| 2017/06/02 | 518,000 | 518,000 | 511,000 | 512,000 | 1,407 |
| 2017/06/01 | 505,000 | 515,000 | 505,000 | 515,000 | 2,395 |
| 2017/05/31 | 511,000 | 514,000 | 509,000 | 511,000 | 1,514 |
| 2017/05/30 | 517,000 | 519,000 | 511,000 | 513,000 | 1,730 |
| 2017/05/29 | 526,000 | 526,000 | 519,000 | 519,000 | 773 |
| 2017/05/26 | 524,000 | 532,000 | 524,000 | 532,000 | 1,761 |
| 2017/05/25 | 527,000 | 528,000 | 524,000 | 526,000 | 1,104 |
| 2017/05/24 | 522,000 | 525,000 | 519,000 | 525,000 | 1,457 |
| 2017/05/23 | 522,000 | 527,000 | 521,000 | 522,000 | 1,168 |
| 2017/05/22 | 526,000 | 527,000 | 521,000 | 523,000 | 1,238 |
| 2017/05/19 | 530,000 | 530,000 | 524,000 | 526,000 | 1,589 |
| 2017/05/18 | 528,000 | 533,000 | 527,000 | 531,000 | 1,271 |
| 2017/05/17 | 529,000 | 531,000 | 527,000 | 529,000 | 1,157 |
| 2017/05/16 | 532,000 | 534,000 | 526,000 | 529,000 | 2,511 |
| 2017/05/15 | 537,000 | 541,000 | 532,000 | 532,000 | 1,547 |
| 2017/05/12 | 534,000 | 537,000 | 531,000 | 537,000 | 1,519 |
| 2017/05/11 | 531,000 | 539,000 | 529,000 | 535,000 | 2,000 |
| 2017/05/10 | 532,000 | 537,000 | 529,000 | 532,000 | 2,457 |
| 2017/05/09 | 532,000 | 538,000 | 531,000 | 534,000 | 1,903 |
| 2017/05/08 | 531,000 | 539,000 | 530,000 | 532,000 | 1,513 |
| 2017/05/02 | 531,000 | 533,000 | 530,000 | 533,000 | 1,062 |
| 2017/05/01 | 534,000 | 534,000 | 529,000 | 531,000 | 1,172 |
| 2017/04/28 | 530,000 | 533,000 | 529,000 | 531,000 | 911 |
| 2017/04/27 | 529,000 | 532,000 | 527,000 | 531,000 | 1,394 |
| 2017/04/26 | 527,000 | 530,000 | 524,000 | 529,000 | 1,450 |
| 2017/04/25 | 525,000 | 528,000 | 521,000 | 528,000 | 1,193 |
| 2017/04/24 | 527,000 | 529,000 | 523,000 | 523,000 | 1,081 |
| 2017/04/21 | 531,000 | 532,000 | 525,000 | 525,000 | 1,213 |
| 2017/04/20 | 530,000 | 534,000 | 530,000 | 532,000 | 826 |
| 2017/04/19 | 529,000 | 533,000 | 529,000 | 530,000 | 1,192 |
| 2017/04/18 | 530,000 | 533,000 | 528,000 | 529,000 | 917 |
| 2017/04/17 | 519,000 | 532,000 | 519,000 | 529,000 | 1,102 |
| 2017/04/14 | 523,000 | 527,000 | 518,000 | 521,000 | 1,389 |
| 2017/04/13 | 527,000 | 530,000 | 522,000 | 526,000 | 1,249 |
| 2017/04/12 | 527,000 | 532,000 | 526,000 | 528,000 | 1,441 |
| 2017/04/11 | 535,000 | 538,000 | 529,000 | 529,000 | 1,664 |
| 2017/04/10 | 535,000 | 535,000 | 529,000 | 530,000 | 856 |
| 2017/04/07 | 535,000 | 538,000 | 530,000 | 534,000 | 1,383 |
| 2017/04/06 | 530,000 | 538,000 | 529,000 | 538,000 | 2,265 |
| 2017/04/05 | 529,000 | 535,000 | 527,000 | 531,000 | 1,547 |
| 2017/04/04 | 528,000 | 533,000 | 525,000 | 528,000 | 1,776 |
| 2017/04/03 | 530,000 | 533,000 | 525,000 | 527,000 | 1,626 |
| 2017/03/31 | 525,000 | 534,000 | 524,000 | 531,000 | 1,444 |
| 2017/03/30 | 524,000 | 532,000 | 523,000 | 527,000 | 1,856 |
| 2017/03/29 | 525,000 | 528,000 | 522,000 | 527,000 | 841 |
| 2017/03/28 | 529,000 | 531,000 | 524,000 | 528,000 | 1,452 |
| 2017/03/27 | 526,000 | 528,000 | 523,000 | 526,000 | 1,061 |
| 2017/03/24 | 527,000 | 529,000 | 525,000 | 526,000 | 1,383 |
| 2017/03/23 | 532,000 | 532,000 | 528,000 | 528,000 | 1,141 |
| 2017/03/22 | 532,000 | 544,000 | 531,000 | 533,000 | 1,985 |
| 2017/03/21 | 534,000 | 542,000 | 534,000 | 534,000 | 1,134 |
| 2017/03/17 | 536,000 | 541,000 | 532,000 | 537,000 | 2,086 |
| 2017/03/16 | 532,000 | 537,000 | 530,000 | 536,000 | 999 |
| 2017/03/15 | 531,000 | 534,000 | 526,000 | 534,000 | 1,705 |
| 2017/03/14 | 534,000 | 534,000 | 529,000 | 531,000 | 1,346 |
| 2017/03/13 | 530,000 | 535,000 | 527,000 | 533,000 | 1,611 |
| 2017/03/10 | 529,000 | 533,000 | 529,000 | 531,000 | 1,324 |
| 2017/03/09 | 530,000 | 536,000 | 528,000 | 534,000 | 1,814 |
| 2017/03/08 | 537,000 | 538,000 | 531,000 | 535,000 | 1,486 |
| 2017/03/07 | 543,000 | 544,000 | 539,000 | 539,000 | 1,151 |
| 2017/03/06 | 542,000 | 549,000 | 541,000 | 544,000 | 990 |
| 2017/03/03 | 542,000 | 544,000 | 538,000 | 544,000 | 1,476 |
| 2017/03/02 | 552,000 | 553,000 | 540,000 | 545,000 | 2,332 |
| 2017/03/01 | 556,000 | 558,000 | 551,000 | 552,000 | 1,650 |
| 2017/02/28 | 553,000 | 555,000 | 550,000 | 555,000 | 2,432 |
| 2017/02/27 | 555,000 | 557,000 | 551,000 | 553,000 | 2,398 |
| 2017/02/24 | 552,000 | 558,000 | 548,000 | 558,000 | 2,067 |
| 2017/02/23 | 547,000 | 555,000 | 545,000 | 554,000 | 1,912 |
| 2017/02/22 | 540,000 | 547,000 | 540,000 | 545,000 | 1,668 |
| 2017/02/21 | 538,000 | 545,000 | 535,000 | 543,000 | 1,355 |
| 2017/02/20 | 538,000 | 538,000 | 534,000 | 538,000 | 956 |
| 2017/02/17 | 532,000 | 538,000 | 531,000 | 535,000 | 1,590 |
| 2017/02/16 | 538,000 | 538,000 | 532,000 | 535,000 | 1,348 |
| 2017/02/15 | 533,000 | 538,000 | 527,000 | 536,000 | 1,271 |
| 2017/02/14 | 536,000 | 538,000 | 533,000 | 533,000 | 1,401 |
| 2017/02/13 | 540,000 | 541,000 | 535,000 | 537,000 | 1,291 |
| 2017/02/10 | 541,000 | 542,000 | 534,000 | 539,000 | 1,573 |
| 2017/02/09 | 536,000 | 544,000 | 534,000 | 539,000 | 1,601 |
| 2017/02/08 | 545,000 | 550,000 | 540,000 | 540,000 | 1,311 |
| 2017/02/07 | 543,000 | 548,000 | 537,000 | 548,000 | 1,235 |
| 2017/02/06 | 549,000 | 552,000 | 546,000 | 547,000 | 1,183 |
| 2017/02/03 | 549,000 | 554,000 | 546,000 | 552,000 | 1,463 |
| 2017/02/02 | 550,000 | 551,000 | 546,000 | 549,000 | 959 |
| 2017/02/01 | 553,000 | 556,000 | 549,000 | 551,000 | 1,579 |
| 2017/01/31 | 552,000 | 558,000 | 548,000 | 552,000 | 1,620 |
| 2017/01/30 | 551,000 | 553,000 | 548,000 | 550,000 | 1,672 |
| 2017/01/27 | 553,000 | 556,000 | 548,000 | 553,000 | 1,529 |
| 2017/01/26 | 550,000 | 560,000 | 548,000 | 556,000 | 2,587 |
| 2017/01/25 | 547,000 | 556,000 | 544,000 | 554,000 | 2,695 |
| 2017/01/24 | 541,000 | 547,000 | 540,000 | 545,000 | 1,458 |
| 2017/01/23 | 542,000 | 542,000 | 533,000 | 542,000 | 1,514 |
| 2017/01/20 | 535,000 | 537,000 | 529,000 | 537,000 | 1,707 |
| 2017/01/19 | 529,000 | 539,000 | 529,000 | 536,000 | 1,607 |
| 2017/01/18 | 526,000 | 530,000 | 522,000 | 527,000 | 1,502 |
| 2017/01/17 | 529,000 | 531,000 | 521,000 | 522,000 | 755 |
| 2017/01/16 | 529,000 | 530,000 | 524,000 | 527,000 | 1,134 |
| 2017/01/13 | 529,000 | 531,000 | 526,000 | 529,000 | 1,129 |
| 2017/01/12 | 536,000 | 538,000 | 528,000 | 531,000 | 1,717 |
| 2017/01/11 | 537,000 | 542,000 | 535,000 | 536,000 | 2,021 |
| 2017/01/10 | 545,000 | 546,000 | 536,000 | 540,000 | 1,650 |
| 2017/01/06 | 545,000 | 549,000 | 542,000 | 545,000 | 1,379 |
| 2017/01/05 | 546,000 | 551,000 | 542,000 | 546,000 | 1,403 |
| 2017/01/04 | 544,000 | 545,000 | 534,000 | 541,000 | 2,749 |