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 |
|---|---|---|---|---|---|
| 2019/12/30 | 546,000 | 546,000 | 541,000 | 544,000 | 1,743 |
| 2019/12/27 | 547,000 | 548,000 | 543,000 | 546,000 | 2,411 |
| 2019/12/26 | 542,000 | 547,000 | 540,000 | 547,000 | 2,527 |
| 2019/12/25 | 537,000 | 545,000 | 534,000 | 542,000 | 1,819 |
| 2019/12/24 | 533,000 | 539,000 | 533,000 | 538,000 | 1,175 |
| 2019/12/23 | 533,000 | 535,000 | 530,000 | 534,000 | 1,244 |
| 2019/12/20 | 539,000 | 540,000 | 533,000 | 533,000 | 1,495 |
| 2019/12/19 | 534,000 | 540,000 | 531,000 | 539,000 | 1,783 |
| 2019/12/18 | 530,000 | 535,000 | 527,000 | 533,000 | 2,008 |
| 2019/12/17 | 529,000 | 533,000 | 524,000 | 530,000 | 3,721 |
| 2019/12/16 | 536,000 | 538,000 | 531,000 | 532,000 | 2,126 |
| 2019/12/13 | 531,000 | 536,000 | 522,000 | 536,000 | 6,282 |
| 2019/12/12 | 536,000 | 542,000 | 529,000 | 541,000 | 3,605 |
| 2019/12/11 | 543,000 | 544,000 | 538,000 | 538,000 | 2,951 |
| 2019/12/10 | 544,000 | 548,000 | 540,000 | 543,000 | 2,282 |
| 2019/12/09 | 551,000 | 551,000 | 543,000 | 544,000 | 2,369 |
| 2019/12/06 | 550,000 | 551,000 | 544,000 | 551,000 | 2,536 |
| 2019/12/05 | 548,000 | 551,000 | 546,000 | 551,000 | 2,876 |
| 2019/12/04 | 554,000 | 560,000 | 547,000 | 548,000 | 1,958 |
| 2019/12/03 | 567,000 | 567,000 | 550,000 | 553,000 | 3,652 |
| 2019/12/02 | 567,000 | 570,000 | 564,000 | 569,000 | 2,213 |
| 2019/11/29 | 564,000 | 567,000 | 562,000 | 565,000 | 1,641 |
| 2019/11/28 | 566,000 | 566,000 | 559,000 | 565,000 | 2,305 |
| 2019/11/27 | 578,000 | 578,000 | 570,000 | 573,000 | 3,995 |
| 2019/11/26 | 571,000 | 577,000 | 570,000 | 576,000 | 3,758 |
| 2019/11/25 | 577,000 | 578,000 | 570,000 | 571,000 | 2,034 |
| 2019/11/22 | 577,000 | 579,000 | 572,000 | 577,000 | 4,285 |
| 2019/11/21 | 576,000 | 580,000 | 568,000 | 580,000 | 3,239 |
| 2019/11/20 | 573,000 | 576,000 | 568,000 | 576,000 | 3,682 |
| 2019/11/19 | 563,000 | 572,000 | 563,000 | 569,000 | 3,018 |
| 2019/11/18 | 563,000 | 565,000 | 557,000 | 564,000 | 2,660 |
| 2019/11/15 | 559,000 | 569,000 | 556,000 | 561,000 | 4,758 |
| 2019/11/14 | 542,000 | 557,000 | 542,000 | 555,000 | 3,930 |
| 2019/11/13 | 545,000 | 550,000 | 542,000 | 544,000 | 3,763 |
| 2019/11/12 | 565,000 | 565,000 | 550,000 | 550,000 | 3,987 |
| 2019/11/11 | 555,000 | 566,000 | 555,000 | 562,000 | 2,710 |
| 2019/11/08 | 575,000 | 575,000 | 562,000 | 565,000 | 3,923 |
| 2019/11/07 | 566,000 | 582,000 | 566,000 | 574,000 | 3,736 |
| 2019/11/06 | 577,000 | 578,000 | 568,000 | 568,000 | 2,253 |
| 2019/11/05 | 578,000 | 581,000 | 574,000 | 577,000 | 2,334 |
| 2019/11/01 | 576,000 | 581,000 | 574,000 | 578,000 | 2,169 |
| 2019/10/31 | 577,000 | 579,000 | 570,000 | 570,000 | 2,095 |
| 2019/10/30 | 580,000 | 581,000 | 574,000 | 574,000 | 2,836 |
| 2019/10/29 | 576,000 | 582,000 | 571,000 | 578,000 | 2,909 |
| 2019/10/28 | 575,000 | 577,000 | 568,000 | 571,000 | 2,019 |
| 2019/10/25 | 574,000 | 579,000 | 574,000 | 575,000 | 874 |
| 2019/10/24 | 576,000 | 580,000 | 574,000 | 574,000 | 1,557 |
| 2019/10/23 | 580,000 | 582,000 | 574,000 | 576,000 | 3,229 |
| 2019/10/21 | 577,000 | 582,000 | 574,000 | 580,000 | 1,620 |
| 2019/10/18 | 585,000 | 587,000 | 573,000 | 577,000 | 2,088 |
| 2019/10/17 | 586,000 | 589,000 | 573,000 | 579,000 | 2,804 |
| 2019/10/16 | 574,000 | 582,000 | 571,000 | 580,000 | 2,168 |
| 2019/10/15 | 575,000 | 576,000 | 570,000 | 570,000 | 2,263 |
| 2019/10/11 | 577,000 | 580,000 | 573,000 | 577,000 | 1,872 |
| 2019/10/10 | 583,000 | 584,000 | 577,000 | 578,000 | 2,200 |
| 2019/10/09 | 581,000 | 587,000 | 579,000 | 584,000 | 1,853 |
| 2019/10/08 | 573,000 | 580,000 | 569,000 | 576,000 | 2,587 |
| 2019/10/07 | 570,000 | 577,000 | 567,000 | 573,000 | 2,603 |
| 2019/10/04 | 570,000 | 572,000 | 561,000 | 572,000 | 1,912 |
| 2019/10/03 | 564,000 | 570,000 | 560,000 | 568,000 | 2,860 |
| 2019/10/02 | 551,000 | 563,000 | 549,000 | 561,000 | 2,793 |
| 2019/10/01 | 549,000 | 553,000 | 542,000 | 551,000 | 2,210 |
| 2019/09/30 | 548,000 | 552,000 | 548,000 | 552,000 | 1,747 |
| 2019/09/27 | 548,000 | 551,000 | 547,000 | 548,000 | 1,166 |
| 2019/09/26 | 546,000 | 552,000 | 546,000 | 547,000 | 1,505 |
| 2019/09/25 | 544,000 | 546,000 | 543,000 | 546,000 | 975 |
| 2019/09/24 | 543,000 | 550,000 | 540,000 | 542,000 | 3,011 |
| 2019/09/20 | 536,000 | 540,000 | 531,000 | 537,000 | 2,113 |
| 2019/09/19 | 529,000 | 536,000 | 526,000 | 533,000 | 1,929 |
| 2019/09/18 | 532,000 | 532,000 | 525,000 | 531,000 | 2,011 |
| 2019/09/17 | 535,000 | 535,000 | 528,000 | 529,000 | 1,881 |
| 2019/09/13 | 525,000 | 537,000 | 523,000 | 537,000 | 2,753 |
| 2019/09/12 | 525,000 | 528,000 | 520,000 | 523,000 | 1,497 |
| 2019/09/11 | 532,000 | 534,000 | 523,000 | 526,000 | 2,781 |
| 2019/09/10 | 532,000 | 537,000 | 532,000 | 533,000 | 2,106 |
| 2019/09/09 | 528,000 | 534,000 | 527,000 | 532,000 | 1,450 |
| 2019/09/06 | 523,000 | 531,000 | 519,000 | 526,000 | 3,162 |
| 2019/09/05 | 518,000 | 524,000 | 517,000 | 523,000 | 2,765 |
| 2019/09/04 | 519,000 | 523,000 | 518,000 | 519,000 | 2,262 |
| 2019/09/03 | 521,000 | 521,000 | 515,000 | 516,000 | 1,789 |
| 2019/09/02 | 516,000 | 520,000 | 515,000 | 515,000 | 1,858 |
| 2019/08/30 | 516,000 | 518,000 | 513,000 | 517,000 | 3,005 |
| 2019/08/29 | 523,000 | 523,000 | 516,000 | 517,000 | 1,511 |
| 2019/08/28 | 520,000 | 521,000 | 515,000 | 519,000 | 1,832 |
| 2019/08/27 | 521,000 | 522,000 | 516,000 | 518,000 | 1,678 |
| 2019/08/26 | 518,000 | 524,000 | 517,000 | 522,000 | 1,634 |
| 2019/08/23 | 521,000 | 523,000 | 516,000 | 520,000 | 1,838 |
| 2019/08/22 | 523,000 | 527,000 | 520,000 | 522,000 | 1,654 |
| 2019/08/21 | 525,000 | 526,000 | 521,000 | 525,000 | 1,876 |
| 2019/08/20 | 529,000 | 535,000 | 527,000 | 530,000 | 2,023 |
| 2019/08/19 | 522,000 | 532,000 | 521,000 | 529,000 | 2,857 |
| 2019/08/16 | 520,000 | 524,000 | 518,000 | 522,000 | 2,781 |
| 2019/08/15 | 508,000 | 520,000 | 507,000 | 519,000 | 3,678 |
| 2019/08/14 | 506,000 | 513,000 | 504,000 | 510,000 | 2,561 |
| 2019/08/13 | 501,000 | 508,000 | 499,500 | 507,000 | 2,016 |
| 2019/08/09 | 495,000 | 504,000 | 490,000 | 501,000 | 3,857 |
| 2019/08/08 | 495,500 | 495,500 | 489,500 | 493,000 | 4,108 |
| 2019/08/07 | 495,000 | 499,000 | 493,500 | 493,500 | 4,383 |
| 2019/08/06 | 494,000 | 498,500 | 489,500 | 496,500 | 5,587 |
| 2019/08/05 | 502,000 | 506,000 | 496,000 | 497,000 | 3,536 |
| 2019/08/02 | 501,000 | 505,000 | 499,500 | 502,000 | 2,195 |
| 2019/08/01 | 498,000 | 503,000 | 496,000 | 502,000 | 3,554 |
| 2019/07/31 | 495,500 | 500,000 | 495,000 | 499,500 | 3,250 |
| 2019/07/30 | 495,000 | 499,000 | 492,500 | 496,500 | 8,330 |
| 2019/07/29 | 499,500 | 503,000 | 495,000 | 495,000 | 2,431 |
| 2019/07/26 | 494,000 | 499,000 | 493,500 | 497,500 | 2,168 |
| 2019/07/25 | 497,500 | 500,000 | 493,000 | 493,000 | 1,991 |
| 2019/07/24 | 496,000 | 501,000 | 493,500 | 497,500 | 3,533 |
| 2019/07/23 | 493,500 | 497,500 | 492,500 | 495,500 | 3,997 |
| 2019/07/22 | 488,000 | 494,000 | 485,500 | 494,000 | 3,719 |
| 2019/07/19 | 484,500 | 490,000 | 483,500 | 488,500 | 3,922 |
| 2019/07/18 | 481,500 | 488,000 | 481,500 | 483,000 | 4,212 |
| 2019/07/17 | 478,500 | 480,000 | 474,000 | 479,000 | 3,410 |
| 2019/07/16 | 469,000 | 479,500 | 469,000 | 477,000 | 5,335 |
| 2019/07/12 | 471,500 | 471,500 | 466,000 | 467,000 | 2,188 |
| 2019/07/11 | 466,500 | 474,000 | 463,000 | 471,500 | 4,843 |
| 2019/07/10 | 465,500 | 467,500 | 463,000 | 466,500 | 3,308 |
| 2019/07/09 | 464,000 | 467,500 | 462,000 | 466,000 | 3,944 |
| 2019/07/08 | 471,500 | 472,000 | 461,000 | 462,000 | 4,725 |
| 2019/07/05 | 472,000 | 475,500 | 471,500 | 472,000 | 2,204 |
| 2019/07/04 | 473,000 | 476,000 | 471,000 | 471,000 | 3,232 |
| 2019/07/03 | 473,500 | 476,000 | 472,000 | 473,000 | 1,878 |
| 2019/07/02 | 476,000 | 476,500 | 472,000 | 473,500 | 2,142 |
| 2019/07/01 | 468,500 | 476,000 | 467,000 | 473,500 | 2,273 |
| 2019/06/28 | 469,000 | 473,000 | 468,000 | 469,000 | 2,422 |
| 2019/06/27 | 467,000 | 470,000 | 465,500 | 467,500 | 2,629 |
| 2019/06/26 | 465,500 | 469,500 | 464,000 | 467,000 | 2,261 |
| 2019/06/25 | 465,500 | 470,500 | 464,500 | 466,000 | 2,686 |
| 2019/06/24 | 467,500 | 469,500 | 465,000 | 465,000 | 1,687 |
| 2019/06/21 | 472,000 | 473,500 | 467,500 | 468,000 | 3,237 |
| 2019/06/20 | 473,000 | 476,500 | 471,500 | 474,000 | 3,274 |
| 2019/06/19 | 472,000 | 475,000 | 470,000 | 472,500 | 1,683 |
| 2019/06/18 | 471,500 | 474,000 | 468,500 | 472,000 | 2,686 |
| 2019/06/17 | 473,500 | 476,000 | 471,500 | 474,500 | 2,230 |
| 2019/06/14 | 472,000 | 478,000 | 472,000 | 476,500 | 4,162 |
| 2019/06/13 | 472,000 | 474,000 | 469,500 | 472,000 | 2,853 |
| 2019/06/12 | 470,500 | 473,500 | 469,500 | 472,000 | 1,749 |
| 2019/06/11 | 470,500 | 471,500 | 468,000 | 470,500 | 1,503 |
| 2019/06/10 | 471,500 | 472,000 | 469,500 | 469,500 | 1,316 |
| 2019/06/07 | 470,500 | 473,500 | 469,000 | 471,500 | 1,424 |
| 2019/06/06 | 472,500 | 474,500 | 470,500 | 471,500 | 1,691 |
| 2019/06/05 | 469,000 | 473,000 | 469,000 | 471,000 | 1,893 |
| 2019/06/04 | 463,500 | 471,500 | 462,500 | 470,500 | 3,849 |
| 2019/06/03 | 467,500 | 469,000 | 461,000 | 465,000 | 5,248 |
| 2019/05/31 | 475,000 | 476,500 | 469,000 | 469,500 | 3,516 |
| 2019/05/30 | 479,500 | 480,000 | 475,000 | 476,500 | 1,909 |
| 2019/05/29 | 477,000 | 481,000 | 476,000 | 481,000 | 2,937 |
| 2019/05/28 | 485,000 | 492,500 | 485,000 | 489,000 | 5,007 |
| 2019/05/27 | 487,000 | 490,000 | 486,000 | 488,500 | 1,918 |
| 2019/05/24 | 490,000 | 490,500 | 487,500 | 489,500 | 2,286 |
| 2019/05/23 | 489,000 | 491,000 | 487,500 | 489,500 | 2,055 |
| 2019/05/22 | 490,000 | 490,000 | 483,500 | 489,500 | 2,464 |
| 2019/05/21 | 485,500 | 489,500 | 485,000 | 489,500 | 4,359 |
| 2019/05/20 | 473,500 | 484,000 | 472,500 | 484,000 | 3,505 |
| 2019/05/17 | 471,500 | 475,500 | 468,000 | 472,500 | 3,387 |
| 2019/05/16 | 470,000 | 471,500 | 467,000 | 469,500 | 3,892 |
| 2019/05/15 | 465,000 | 470,000 | 464,500 | 468,000 | 4,006 |
| 2019/05/14 | 459,500 | 464,500 | 458,500 | 464,500 | 3,333 |
| 2019/05/13 | 459,500 | 463,500 | 459,500 | 461,500 | 2,203 |
| 2019/05/10 | 454,000 | 463,000 | 454,000 | 461,500 | 2,917 |
| 2019/05/09 | 458,500 | 458,500 | 454,000 | 454,000 | 2,546 |
| 2019/05/08 | 462,000 | 462,500 | 455,000 | 458,500 | 4,641 |
| 2019/05/07 | 469,000 | 469,500 | 462,000 | 462,500 | 2,930 |
| 2019/04/26 | 465,500 | 467,000 | 464,500 | 465,000 | 1,690 |
| 2019/04/25 | 469,000 | 469,000 | 465,000 | 466,500 | 1,739 |
| 2019/04/24 | 468,000 | 468,500 | 466,500 | 468,500 | 1,652 |
| 2019/04/23 | 467,000 | 467,500 | 465,000 | 467,500 | 1,228 |
| 2019/04/22 | 465,000 | 467,000 | 464,000 | 466,000 | 806 |
| 2019/04/19 | 464,000 | 467,000 | 463,000 | 465,000 | 1,249 |
| 2019/04/18 | 462,500 | 465,500 | 462,000 | 463,500 | 2,174 |
| 2019/04/17 | 464,500 | 464,500 | 461,000 | 463,500 | 1,129 |
| 2019/04/16 | 462,500 | 466,000 | 461,500 | 464,500 | 1,208 |
| 2019/04/15 | 461,000 | 464,000 | 459,500 | 462,000 | 1,680 |
| 2019/04/12 | 459,000 | 459,500 | 456,500 | 459,500 | 2,108 |
| 2019/04/11 | 458,500 | 459,500 | 454,000 | 458,500 | 2,419 |
| 2019/04/10 | 462,000 | 463,500 | 458,500 | 461,500 | 2,130 |
| 2019/04/09 | 461,000 | 463,000 | 459,500 | 462,000 | 2,265 |
| 2019/04/08 | 463,000 | 464,500 | 460,500 | 463,500 | 1,276 |
| 2019/04/05 | 461,000 | 463,000 | 459,500 | 462,000 | 1,497 |
| 2019/04/04 | 461,500 | 464,000 | 460,000 | 461,000 | 1,693 |
| 2019/04/03 | 462,000 | 465,500 | 461,000 | 462,500 | 2,855 |
| 2019/04/02 | 461,000 | 464,500 | 456,000 | 462,500 | 3,557 |
| 2019/04/01 | 463,000 | 465,000 | 457,500 | 460,500 | 3,216 |
| 2019/03/29 | 465,000 | 467,500 | 460,000 | 460,000 | 2,340 |
| 2019/03/28 | 466,500 | 468,500 | 464,500 | 464,500 | 2,148 |
| 2019/03/27 | 464,000 | 472,000 | 463,000 | 469,500 | 2,303 |
| 2019/03/26 | 461,500 | 466,000 | 461,500 | 464,000 | 2,216 |
| 2019/03/25 | 463,500 | 466,500 | 461,500 | 463,500 | 3,961 |
| 2019/03/22 | 462,500 | 466,500 | 461,500 | 461,500 | 2,584 |
| 2019/03/20 | 469,500 | 469,500 | 461,000 | 464,500 | 2,537 |
| 2019/03/19 | 468,000 | 469,500 | 466,000 | 469,500 | 1,475 |
| 2019/03/18 | 471,500 | 472,000 | 467,000 | 468,000 | 1,353 |
| 2019/03/15 | 468,500 | 472,500 | 468,500 | 470,000 | 3,487 |
| 2019/03/14 | 463,500 | 469,500 | 463,000 | 469,500 | 1,981 |
| 2019/03/13 | 461,500 | 466,500 | 461,000 | 463,000 | 2,314 |
| 2019/03/12 | 465,500 | 465,500 | 460,000 | 462,500 | 1,354 |
| 2019/03/11 | 458,000 | 462,500 | 457,000 | 462,500 | 1,540 |
| 2019/03/08 | 462,500 | 464,500 | 458,500 | 458,500 | 3,117 |
| 2019/03/07 | 463,000 | 464,000 | 460,000 | 461,000 | 1,574 |
| 2019/03/06 | 464,000 | 465,500 | 462,500 | 463,000 | 1,769 |
| 2019/03/05 | 465,500 | 468,500 | 464,000 | 465,000 | 1,838 |
| 2019/03/04 | 467,000 | 469,000 | 463,500 | 467,500 | 1,586 |
| 2019/03/01 | 464,000 | 467,000 | 463,500 | 463,500 | 1,379 |
| 2019/02/28 | 467,000 | 468,000 | 464,500 | 464,500 | 2,446 |
| 2019/02/27 | 466,500 | 468,000 | 465,000 | 467,000 | 1,700 |
| 2019/02/26 | 465,000 | 468,000 | 464,500 | 467,000 | 2,138 |
| 2019/02/25 | 464,000 | 466,500 | 463,500 | 465,000 | 1,806 |
| 2019/02/22 | 461,500 | 465,500 | 460,500 | 464,500 | 1,818 |
| 2019/02/21 | 460,500 | 462,000 | 458,500 | 460,500 | 2,821 |
| 2019/02/20 | 461,500 | 462,500 | 458,000 | 460,500 | 2,013 |
| 2019/02/19 | 460,000 | 463,500 | 459,000 | 461,500 | 3,092 |
| 2019/02/18 | 463,000 | 464,000 | 459,500 | 459,500 | 2,457 |
| 2019/02/15 | 459,500 | 462,000 | 457,500 | 460,500 | 3,455 |
| 2019/02/14 | 465,500 | 468,000 | 464,500 | 466,500 | 2,285 |
| 2019/02/13 | 463,000 | 469,500 | 463,000 | 465,500 | 2,245 |
| 2019/02/12 | 462,500 | 465,000 | 460,000 | 465,000 | 3,522 |
| 2019/02/08 | 462,500 | 466,500 | 461,500 | 462,500 | 3,506 |
| 2019/02/07 | 466,500 | 470,500 | 464,500 | 466,000 | 2,624 |
| 2019/02/06 | 468,500 | 470,500 | 464,500 | 464,500 | 2,447 |
| 2019/02/05 | 466,000 | 469,500 | 466,000 | 466,500 | 2,747 |
| 2019/02/04 | 470,000 | 471,500 | 466,500 | 467,500 | 3,008 |
| 2019/02/01 | 473,500 | 478,000 | 471,500 | 471,500 | 3,829 |
| 2019/01/31 | 469,000 | 472,000 | 468,500 | 471,500 | 2,673 |
| 2019/01/30 | 471,000 | 473,500 | 468,500 | 469,000 | 2,818 |
| 2019/01/29 | 470,000 | 472,500 | 467,500 | 471,000 | 3,509 |
| 2019/01/28 | 467,000 | 470,000 | 466,000 | 468,500 | 2,421 |
| 2019/01/25 | 464,000 | 467,000 | 463,500 | 466,500 | 1,775 |
| 2019/01/24 | 458,000 | 463,500 | 457,500 | 462,000 | 1,854 |
| 2019/01/23 | 460,000 | 461,000 | 456,000 | 459,500 | 3,066 |
| 2019/01/22 | 455,000 | 465,500 | 453,000 | 458,000 | 4,725 |
| 2019/01/21 | 449,500 | 454,500 | 448,500 | 452,500 | 3,346 |
| 2019/01/18 | 447,000 | 450,000 | 446,500 | 447,500 | 3,518 |
| 2019/01/17 | 439,000 | 446,500 | 439,000 | 444,500 | 3,529 |
| 2019/01/16 | 435,500 | 441,500 | 435,500 | 438,500 | 2,426 |
| 2019/01/15 | 435,000 | 441,000 | 434,500 | 434,500 | 3,532 |
| 2019/01/11 | 441,500 | 442,500 | 433,500 | 435,500 | 3,896 |
| 2019/01/10 | 442,500 | 443,500 | 438,000 | 438,500 | 2,815 |
| 2019/01/09 | 442,500 | 445,000 | 440,000 | 441,500 | 2,325 |
| 2019/01/08 | 438,000 | 444,000 | 438,000 | 439,000 | 2,695 |
| 2019/01/07 | 438,500 | 440,500 | 434,500 | 437,000 | 2,666 |
| 2019/01/04 | 440,000 | 443,500 | 432,000 | 432,500 | 4,157 |