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 |
|---|---|---|---|---|---|
| 2018/12/28 | 443,000 | 447,000 | 441,000 | 444,500 | 4,242 |
| 2018/12/27 | 447,500 | 449,000 | 442,500 | 443,000 | 3,939 |
| 2018/12/26 | 440,500 | 446,500 | 438,500 | 446,500 | 3,466 |
| 2018/12/25 | 442,000 | 443,000 | 432,000 | 440,500 | 4,012 |
| 2018/12/21 | 450,000 | 452,000 | 446,500 | 447,000 | 5,417 |
| 2018/12/20 | 451,000 | 454,000 | 449,500 | 451,000 | 20,945 |
| 2018/12/19 | 459,500 | 462,000 | 454,000 | 454,000 | 13,203 |
| 2018/12/18 | 464,000 | 465,500 | 460,500 | 462,000 | 4,894 |
| 2018/12/17 | 463,500 | 467,500 | 462,500 | 465,500 | 4,930 |
| 2018/12/14 | 465,000 | 468,000 | 464,500 | 465,500 | 5,883 |
| 2018/12/13 | 461,000 | 469,000 | 458,500 | 465,000 | 14,391 |
| 2018/12/12 | 455,500 | 458,500 | 453,000 | 454,500 | 5,767 |
| 2018/12/11 | 462,000 | 464,000 | 454,000 | 455,000 | 3,905 |
| 2018/12/10 | 466,000 | 467,500 | 461,500 | 462,000 | 2,705 |
| 2018/12/07 | 470,000 | 472,000 | 468,500 | 469,500 | 1,637 |
| 2018/12/06 | 470,500 | 473,000 | 468,500 | 472,000 | 1,739 |
| 2018/12/05 | 467,000 | 472,500 | 467,000 | 472,500 | 1,647 |
| 2018/12/04 | 470,500 | 472,500 | 470,000 | 471,500 | 1,630 |
| 2018/12/03 | 471,500 | 476,000 | 470,500 | 474,500 | 2,673 |
| 2018/11/30 | 473,500 | 477,000 | 471,000 | 477,000 | 1,847 |
| 2018/11/29 | 471,500 | 473,500 | 469,500 | 473,000 | 2,537 |
| 2018/11/28 | 469,000 | 471,000 | 466,000 | 469,000 | 2,758 |
| 2018/11/27 | 478,500 | 480,000 | 470,000 | 479,000 | 3,636 |
| 2018/11/26 | 470,000 | 474,000 | 469,000 | 471,500 | 1,270 |
| 2018/11/22 | 470,500 | 472,500 | 469,000 | 469,500 | 1,217 |
| 2018/11/21 | 470,500 | 470,500 | 468,000 | 470,000 | 1,232 |
| 2018/11/20 | 471,500 | 472,500 | 469,500 | 471,500 | 888 |
| 2018/11/19 | 473,500 | 474,500 | 470,500 | 472,000 | 1,478 |
| 2018/11/16 | 478,500 | 478,500 | 473,000 | 473,500 | 1,523 |
| 2018/11/15 | 479,000 | 479,500 | 476,000 | 478,500 | 1,733 |
| 2018/11/14 | 479,500 | 485,000 | 477,000 | 480,500 | 2,451 |
| 2018/11/13 | 483,000 | 485,000 | 478,000 | 478,000 | 2,288 |
| 2018/11/12 | 481,000 | 485,000 | 479,000 | 485,000 | 2,597 |
| 2018/11/09 | 480,500 | 485,000 | 480,500 | 481,000 | 2,154 |
| 2018/11/08 | 480,000 | 483,500 | 478,000 | 482,500 | 1,883 |
| 2018/11/07 | 474,000 | 481,500 | 474,000 | 481,000 | 1,555 |
| 2018/11/06 | 472,500 | 475,000 | 470,500 | 474,000 | 911 |
| 2018/11/05 | 471,000 | 475,500 | 470,500 | 472,500 | 1,385 |
| 2018/11/02 | 470,500 | 473,500 | 469,000 | 470,000 | 1,851 |
| 2018/11/01 | 469,500 | 474,500 | 468,500 | 470,000 | 1,763 |
| 2018/10/31 | 471,000 | 472,500 | 467,000 | 468,000 | 2,864 |
| 2018/10/30 | 473,000 | 473,000 | 469,500 | 471,000 | 2,687 |
| 2018/10/29 | 476,000 | 477,500 | 473,000 | 474,000 | 1,845 |
| 2018/10/26 | 477,000 | 478,500 | 474,000 | 477,000 | 1,109 |
| 2018/10/25 | 475,000 | 478,500 | 471,500 | 475,000 | 1,379 |
| 2018/10/24 | 479,500 | 481,000 | 478,500 | 479,000 | 714 |
| 2018/10/23 | 481,500 | 482,000 | 479,500 | 479,500 | 951 |
| 2018/10/22 | 480,000 | 483,500 | 479,500 | 480,500 | 765 |
| 2018/10/19 | 479,500 | 483,000 | 478,500 | 479,000 | 1,612 |
| 2018/10/18 | 482,500 | 486,000 | 478,500 | 480,000 | 1,938 |
| 2018/10/17 | 483,000 | 485,500 | 478,000 | 480,500 | 1,395 |
| 2018/10/16 | 479,000 | 482,500 | 478,500 | 480,000 | 1,093 |
| 2018/10/15 | 481,000 | 482,000 | 477,000 | 478,500 | 2,049 |
| 2018/10/12 | 483,000 | 485,000 | 480,000 | 480,000 | 1,736 |
| 2018/10/11 | 484,500 | 486,500 | 480,000 | 485,500 | 1,591 |
| 2018/10/10 | 490,000 | 492,000 | 481,000 | 484,000 | 3,093 |
| 2018/10/09 | 490,500 | 503,000 | 490,500 | 499,500 | 1,656 |
| 2018/10/05 | 492,500 | 496,000 | 490,500 | 490,500 | 822 |
| 2018/10/04 | 496,500 | 500,000 | 492,000 | 493,000 | 1,205 |
| 2018/10/03 | 497,500 | 499,500 | 495,500 | 496,000 | 544 |
| 2018/10/02 | 494,000 | 499,000 | 492,500 | 498,500 | 1,367 |
| 2018/10/01 | 492,000 | 494,500 | 491,500 | 492,000 | 874 |
| 2018/09/28 | 499,000 | 499,000 | 492,000 | 492,000 | 1,994 |
| 2018/09/27 | 504,000 | 504,000 | 495,000 | 497,000 | 1,200 |
| 2018/09/26 | 497,000 | 506,000 | 493,000 | 504,000 | 1,497 |
| 2018/09/25 | 488,500 | 499,000 | 486,000 | 499,000 | 1,339 |
| 2018/09/21 | 493,000 | 495,500 | 487,000 | 491,000 | 4,327 |
| 2018/09/20 | 494,000 | 497,500 | 491,000 | 492,000 | 1,459 |
| 2018/09/19 | 493,000 | 496,500 | 490,000 | 492,500 | 1,320 |
| 2018/09/18 | 491,500 | 497,000 | 490,500 | 494,500 | 1,421 |
| 2018/09/14 | 488,500 | 498,000 | 487,000 | 494,500 | 1,755 |
| 2018/09/13 | 493,500 | 493,500 | 488,500 | 490,000 | 1,132 |
| 2018/09/12 | 487,000 | 495,000 | 484,500 | 495,000 | 1,614 |
| 2018/09/11 | 478,000 | 489,000 | 478,000 | 487,500 | 1,304 |
| 2018/09/10 | 482,500 | 484,000 | 477,500 | 478,000 | 1,337 |
| 2018/09/07 | 487,000 | 490,000 | 485,000 | 485,500 | 827 |
| 2018/09/06 | 485,500 | 487,500 | 483,000 | 485,000 | 1,094 |
| 2018/09/05 | 489,000 | 490,500 | 486,000 | 487,500 | 1,048 |
| 2018/09/04 | 487,500 | 493,000 | 486,500 | 489,500 | 555 |
| 2018/09/03 | 487,000 | 494,000 | 487,000 | 490,000 | 1,125 |
| 2018/08/31 | 489,000 | 491,500 | 487,000 | 489,000 | 1,033 |
| 2018/08/30 | 490,500 | 492,500 | 488,500 | 492,000 | 981 |
| 2018/08/29 | 489,000 | 492,000 | 486,000 | 491,000 | 1,482 |
| 2018/08/28 | 489,500 | 489,500 | 484,500 | 489,500 | 1,373 |
| 2018/08/27 | 490,500 | 492,500 | 487,000 | 489,500 | 865 |
| 2018/08/24 | 488,000 | 493,000 | 486,000 | 490,500 | 1,182 |
| 2018/08/23 | 489,000 | 491,000 | 485,000 | 487,000 | 1,142 |
| 2018/08/22 | 485,500 | 489,500 | 483,500 | 488,500 | 965 |
| 2018/08/21 | 488,500 | 489,000 | 483,500 | 486,500 | 929 |
| 2018/08/20 | 483,500 | 489,000 | 481,000 | 488,000 | 1,402 |
| 2018/08/17 | 492,000 | 492,000 | 481,500 | 486,000 | 2,350 |
| 2018/08/16 | 488,000 | 492,500 | 483,500 | 492,500 | 1,476 |
| 2018/08/15 | 488,000 | 491,000 | 487,000 | 488,000 | 1,244 |
| 2018/08/14 | 489,500 | 492,000 | 485,500 | 488,500 | 1,565 |
| 2018/08/13 | 492,000 | 495,000 | 489,000 | 489,000 | 1,205 |
| 2018/08/10 | 497,500 | 499,500 | 492,500 | 493,000 | 1,288 |
| 2018/08/09 | 498,000 | 499,500 | 494,000 | 495,000 | 1,309 |
| 2018/08/08 | 498,000 | 503,000 | 497,500 | 499,500 | 1,317 |
| 2018/08/07 | 501,000 | 503,000 | 498,000 | 499,500 | 1,217 |
| 2018/08/06 | 503,000 | 504,000 | 499,000 | 501,000 | 876 |
| 2018/08/03 | 499,000 | 505,000 | 495,500 | 503,000 | 1,484 |
| 2018/08/02 | 498,000 | 502,000 | 496,500 | 500,000 | 1,492 |
| 2018/08/01 | 499,000 | 509,000 | 496,500 | 498,000 | 2,746 |
| 2018/07/31 | 498,000 | 501,000 | 493,000 | 499,000 | 3,508 |
| 2018/07/30 | 490,500 | 495,500 | 487,000 | 493,500 | 4,571 |
| 2018/07/27 | 489,500 | 496,500 | 488,500 | 491,000 | 2,200 |
| 2018/07/26 | 495,000 | 495,000 | 490,500 | 493,000 | 2,489 |
| 2018/07/25 | 496,500 | 504,000 | 491,000 | 495,000 | 3,370 |
| 2018/07/24 | 499,000 | 505,000 | 496,500 | 499,000 | 2,899 |
| 2018/07/23 | 504,000 | 506,000 | 498,500 | 500,000 | 2,425 |
| 2018/07/20 | 505,000 | 508,000 | 503,000 | 508,000 | 1,642 |
| 2018/07/19 | 510,000 | 514,000 | 505,000 | 507,000 | 2,211 |
| 2018/07/18 | 514,000 | 514,000 | 507,000 | 511,000 | 1,206 |
| 2018/07/17 | 514,000 | 514,000 | 505,000 | 514,000 | 1,867 |
| 2018/07/13 | 503,000 | 513,000 | 502,000 | 510,000 | 1,886 |
| 2018/07/12 | 503,000 | 506,000 | 501,000 | 503,000 | 1,330 |
| 2018/07/11 | 504,000 | 508,000 | 499,500 | 504,000 | 1,587 |
| 2018/07/10 | 508,000 | 510,000 | 502,000 | 504,000 | 1,649 |
| 2018/07/09 | 509,000 | 517,000 | 507,000 | 510,000 | 1,665 |
| 2018/07/06 | 506,000 | 510,000 | 501,000 | 508,000 | 1,182 |
| 2018/07/05 | 504,000 | 511,000 | 503,000 | 506,000 | 1,796 |
| 2018/07/04 | 504,000 | 508,000 | 502,000 | 504,000 | 1,528 |
| 2018/07/03 | 505,000 | 508,000 | 504,000 | 506,000 | 1,198 |
| 2018/07/02 | 508,000 | 518,000 | 502,000 | 503,000 | 2,796 |
| 2018/06/29 | 506,000 | 509,000 | 505,000 | 508,000 | 1,597 |
| 2018/06/28 | 512,000 | 512,000 | 507,000 | 508,000 | 1,252 |
| 2018/06/27 | 516,000 | 518,000 | 509,000 | 512,000 | 2,396 |
| 2018/06/26 | 506,000 | 518,000 | 503,000 | 518,000 | 4,847 |
| 2018/06/25 | 504,000 | 508,000 | 501,000 | 504,000 | 3,530 |
| 2018/06/22 | 498,500 | 507,000 | 498,500 | 504,000 | 2,340 |
| 2018/06/21 | 490,500 | 504,000 | 489,500 | 502,000 | 3,977 |
| 2018/06/20 | 490,000 | 493,000 | 486,500 | 487,500 | 1,362 |
| 2018/06/19 | 481,500 | 491,500 | 480,500 | 490,000 | 1,797 |
| 2018/06/18 | 485,000 | 491,000 | 484,000 | 484,500 | 1,767 |
| 2018/06/15 | 480,000 | 490,500 | 479,500 | 485,000 | 3,539 |
| 2018/06/14 | 480,500 | 483,000 | 479,000 | 482,000 | 957 |
| 2018/06/13 | 482,500 | 485,000 | 479,000 | 480,000 | 840 |
| 2018/06/12 | 484,000 | 484,000 | 479,500 | 481,500 | 1,035 |
| 2018/06/11 | 482,500 | 485,500 | 481,000 | 481,000 | 586 |
| 2018/06/08 | 486,000 | 488,000 | 482,500 | 482,500 | 1,215 |
| 2018/06/07 | 485,500 | 488,000 | 483,000 | 487,000 | 1,251 |
| 2018/06/06 | 489,500 | 492,500 | 484,500 | 485,500 | 1,213 |
| 2018/06/05 | 493,500 | 495,000 | 490,500 | 492,000 | 857 |
| 2018/06/04 | 487,500 | 495,000 | 487,500 | 495,000 | 2,143 |
| 2018/06/01 | 488,000 | 491,000 | 483,500 | 485,000 | 1,375 |
| 2018/05/31 | 482,000 | 488,000 | 477,000 | 484,500 | 2,684 |
| 2018/05/30 | 481,500 | 486,500 | 481,500 | 483,500 | 1,671 |
| 2018/05/29 | 483,000 | 489,500 | 481,500 | 488,000 | 1,835 |
| 2018/05/28 | 497,000 | 497,000 | 491,000 | 491,000 | 2,028 |
| 2018/05/25 | 493,000 | 497,500 | 488,500 | 495,500 | 1,723 |
| 2018/05/24 | 498,000 | 499,500 | 492,000 | 494,500 | 2,016 |
| 2018/05/23 | 492,000 | 496,000 | 488,000 | 495,000 | 1,371 |
| 2018/05/22 | 491,000 | 492,500 | 489,000 | 492,000 | 1,352 |
| 2018/05/21 | 488,000 | 495,000 | 488,000 | 492,500 | 1,570 |
| 2018/05/18 | 491,500 | 492,000 | 486,000 | 490,000 | 1,000 |
| 2018/05/17 | 486,500 | 491,500 | 484,000 | 491,500 | 1,078 |
| 2018/05/16 | 489,000 | 490,500 | 486,000 | 486,500 | 838 |
| 2018/05/15 | 495,500 | 495,500 | 488,000 | 489,000 | 1,369 |
| 2018/05/14 | 498,000 | 499,500 | 493,000 | 496,000 | 1,252 |
| 2018/05/11 | 487,000 | 495,000 | 487,000 | 489,500 | 2,056 |
| 2018/05/10 | 485,000 | 485,500 | 477,500 | 485,500 | 1,517 |
| 2018/05/09 | 493,000 | 493,000 | 482,500 | 484,500 | 1,275 |
| 2018/05/08 | 486,500 | 492,500 | 485,000 | 489,000 | 1,722 |
| 2018/05/07 | 480,500 | 488,000 | 478,000 | 486,000 | 1,654 |
| 2018/05/02 | 482,500 | 485,000 | 479,000 | 480,500 | 947 |
| 2018/05/01 | 481,500 | 486,000 | 481,000 | 481,500 | 1,219 |
| 2018/04/27 | 484,500 | 487,500 | 483,000 | 485,000 | 1,045 |
| 2018/04/26 | 483,500 | 486,000 | 483,500 | 486,000 | 686 |
| 2018/04/25 | 482,500 | 486,000 | 480,500 | 483,500 | 1,034 |
| 2018/04/24 | 488,000 | 488,000 | 481,500 | 486,000 | 1,352 |
| 2018/04/23 | 485,000 | 487,000 | 481,000 | 486,500 | 1,312 |
| 2018/04/20 | 483,500 | 488,500 | 482,500 | 483,500 | 877 |
| 2018/04/19 | 478,000 | 485,000 | 477,000 | 483,500 | 1,842 |
| 2018/04/18 | 469,000 | 477,000 | 469,000 | 477,000 | 1,135 |
| 2018/04/17 | 466,500 | 471,500 | 466,000 | 470,000 | 675 |
| 2018/04/16 | 472,500 | 472,500 | 466,000 | 466,000 | 1,574 |
| 2018/04/13 | 478,500 | 480,000 | 473,000 | 473,500 | 1,475 |
| 2018/04/12 | 475,500 | 479,500 | 473,000 | 479,500 | 1,361 |
| 2018/04/11 | 477,000 | 477,000 | 472,000 | 473,000 | 591 |
| 2018/04/10 | 472,500 | 479,500 | 472,000 | 472,000 | 1,426 |
| 2018/04/09 | 468,500 | 470,500 | 465,500 | 466,000 | 613 |
| 2018/04/06 | 471,000 | 473,500 | 465,000 | 465,000 | 1,282 |
| 2018/04/05 | 472,000 | 475,500 | 469,000 | 472,500 | 1,061 |
| 2018/04/04 | 467,500 | 476,500 | 467,500 | 472,000 | 1,269 |
| 2018/04/03 | 467,500 | 470,000 | 465,000 | 467,000 | 1,364 |
| 2018/04/02 | 470,500 | 475,000 | 469,000 | 472,000 | 886 |
| 2018/03/30 | 478,500 | 478,500 | 469,500 | 472,500 | 914 |
| 2018/03/29 | 473,500 | 478,500 | 472,000 | 474,500 | 1,212 |
| 2018/03/28 | 466,000 | 474,000 | 466,000 | 472,000 | 1,209 |
| 2018/03/27 | 467,000 | 473,000 | 465,500 | 467,000 | 1,315 |
| 2018/03/26 | 464,500 | 469,000 | 462,000 | 465,000 | 1,437 |
| 2018/03/23 | 459,000 | 468,500 | 458,500 | 467,500 | 2,361 |
| 2018/03/22 | 462,500 | 466,000 | 461,000 | 463,500 | 1,808 |
| 2018/03/20 | 460,500 | 467,000 | 459,000 | 459,500 | 1,751 |
| 2018/03/19 | 466,500 | 468,000 | 459,500 | 460,500 | 1,046 |
| 2018/03/16 | 472,500 | 475,500 | 465,500 | 467,500 | 2,421 |
| 2018/03/15 | 460,000 | 470,500 | 460,000 | 469,500 | 1,391 |
| 2018/03/14 | 459,000 | 465,000 | 458,000 | 460,500 | 986 |
| 2018/03/13 | 461,000 | 466,000 | 458,000 | 459,000 | 1,165 |
| 2018/03/12 | 464,000 | 465,000 | 460,000 | 460,000 | 1,495 |
| 2018/03/09 | 472,500 | 472,500 | 462,000 | 463,000 | 2,105 |
| 2018/03/08 | 464,500 | 468,500 | 464,000 | 468,500 | 1,367 |
| 2018/03/07 | 470,000 | 471,500 | 464,000 | 464,000 | 1,379 |
| 2018/03/06 | 462,000 | 470,500 | 459,000 | 470,000 | 1,817 |
| 2018/03/05 | 465,000 | 466,500 | 452,500 | 457,000 | 1,956 |
| 2018/03/02 | 461,500 | 468,000 | 459,500 | 465,000 | 1,477 |
| 2018/03/01 | 470,500 | 474,500 | 464,000 | 465,500 | 1,868 |
| 2018/02/28 | 473,500 | 475,000 | 469,000 | 472,000 | 1,919 |
| 2018/02/27 | 476,000 | 481,500 | 472,500 | 476,000 | 1,526 |
| 2018/02/26 | 468,500 | 477,500 | 467,000 | 476,000 | 1,614 |
| 2018/02/23 | 461,500 | 469,500 | 460,000 | 469,000 | 1,057 |
| 2018/02/22 | 462,000 | 465,000 | 458,500 | 458,500 | 1,343 |
| 2018/02/21 | 464,500 | 465,500 | 457,500 | 461,500 | 727 |
| 2018/02/20 | 461,500 | 465,500 | 458,500 | 461,500 | 672 |
| 2018/02/19 | 452,500 | 461,500 | 452,500 | 461,000 | 966 |
| 2018/02/16 | 451,000 | 456,500 | 448,000 | 451,000 | 1,962 |
| 2018/02/15 | 454,500 | 455,500 | 448,000 | 450,000 | 1,789 |
| 2018/02/14 | 459,500 | 460,500 | 454,000 | 454,000 | 1,867 |
| 2018/02/13 | 468,000 | 469,500 | 459,500 | 459,500 | 1,458 |
| 2018/02/09 | 462,000 | 466,500 | 461,000 | 461,000 | 2,010 |
| 2018/02/08 | 467,000 | 471,500 | 463,500 | 470,000 | 2,038 |
| 2018/02/07 | 463,500 | 478,000 | 460,000 | 462,000 | 2,959 |
| 2018/02/06 | 466,000 | 473,000 | 460,000 | 460,000 | 3,910 |
| 2018/02/05 | 476,500 | 481,500 | 475,500 | 480,000 | 2,216 |
| 2018/02/02 | 482,000 | 484,500 | 480,500 | 483,500 | 1,324 |
| 2018/02/01 | 483,000 | 485,000 | 479,000 | 481,500 | 1,436 |
| 2018/01/31 | 482,000 | 486,500 | 480,500 | 485,500 | 2,343 |
| 2018/01/30 | 483,000 | 485,500 | 481,000 | 485,500 | 1,616 |
| 2018/01/29 | 482,500 | 486,000 | 481,000 | 485,500 | 1,841 |
| 2018/01/26 | 492,000 | 493,500 | 482,000 | 484,500 | 1,669 |
| 2018/01/25 | 492,500 | 495,000 | 486,500 | 490,000 | 2,459 |
| 2018/01/24 | 492,500 | 495,000 | 490,500 | 492,500 | 1,234 |
| 2018/01/23 | 488,500 | 495,000 | 486,500 | 490,500 | 1,521 |
| 2018/01/22 | 487,500 | 489,000 | 482,500 | 489,000 | 885 |
| 2018/01/19 | 488,500 | 490,000 | 477,500 | 484,000 | 2,215 |
| 2018/01/18 | 484,000 | 491,000 | 479,000 | 491,000 | 3,427 |
| 2018/01/17 | 471,000 | 480,500 | 471,000 | 478,500 | 3,102 |
| 2018/01/16 | 472,500 | 477,000 | 470,000 | 471,500 | 2,499 |
| 2018/01/15 | 470,000 | 477,500 | 466,000 | 474,000 | 2,966 |
| 2018/01/12 | 476,500 | 480,500 | 471,500 | 472,000 | 2,921 |
| 2018/01/11 | 477,500 | 481,500 | 476,000 | 477,500 | 1,507 |
| 2018/01/10 | 477,000 | 481,500 | 475,500 | 477,000 | 1,234 |
| 2018/01/09 | 474,000 | 481,500 | 473,500 | 478,000 | 1,935 |
| 2018/01/05 | 472,000 | 475,000 | 469,500 | 474,000 | 789 |
| 2018/01/04 | 472,000 | 472,500 | 467,500 | 470,000 | 1,361 |