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 |
|---|---|---|---|---|---|
| 2020/12/30 | 427,500 | 436,000 | 424,000 | 435,500 | 1,620 |
| 2020/12/29 | 420,000 | 429,500 | 416,500 | 428,500 | 1,966 |
| 2020/12/28 | 411,500 | 420,500 | 411,500 | 420,500 | 1,367 |
| 2020/12/25 | 410,500 | 416,500 | 410,000 | 411,500 | 1,468 |
| 2020/12/24 | 407,000 | 412,500 | 404,500 | 412,000 | 1,820 |
| 2020/12/23 | 405,000 | 409,000 | 399,500 | 407,000 | 2,069 |
| 2020/12/22 | 399,000 | 405,500 | 397,000 | 404,500 | 1,448 |
| 2020/12/21 | 406,000 | 407,000 | 398,500 | 398,500 | 2,551 |
| 2020/12/18 | 409,000 | 410,000 | 402,500 | 406,000 | 10,114 |
| 2020/12/17 | 409,500 | 412,000 | 407,500 | 410,000 | 2,230 |
| 2020/12/16 | 411,000 | 413,000 | 406,500 | 411,500 | 1,950 |
| 2020/12/15 | 407,000 | 413,000 | 406,000 | 411,000 | 2,918 |
| 2020/12/14 | 410,500 | 411,500 | 405,500 | 410,000 | 2,638 |
| 2020/12/11 | 397,500 | 408,500 | 394,000 | 407,000 | 5,088 |
| 2020/12/10 | 411,000 | 411,000 | 404,000 | 404,500 | 1,971 |
| 2020/12/09 | 403,000 | 410,500 | 403,000 | 409,500 | 2,186 |
| 2020/12/08 | 398,500 | 410,000 | 398,500 | 410,000 | 2,213 |
| 2020/12/07 | 406,500 | 409,000 | 397,500 | 399,000 | 3,367 |
| 2020/12/04 | 400,500 | 407,000 | 399,000 | 405,000 | 2,358 |
| 2020/12/03 | 401,000 | 402,000 | 397,500 | 397,500 | 1,542 |
| 2020/12/02 | 407,500 | 408,000 | 397,500 | 403,000 | 2,640 |
| 2020/12/01 | 390,500 | 403,000 | 390,500 | 400,500 | 3,506 |
| 2020/11/30 | 389,500 | 393,000 | 385,500 | 390,000 | 4,789 |
| 2020/11/27 | 385,500 | 393,000 | 379,000 | 392,000 | 5,354 |
| 2020/11/26 | 394,000 | 395,500 | 388,000 | 394,500 | 5,328 |
| 2020/11/25 | 391,500 | 395,500 | 389,500 | 395,500 | 3,095 |
| 2020/11/24 | 394,500 | 398,000 | 384,500 | 385,500 | 4,303 |
| 2020/11/20 | 392,000 | 392,000 | 388,000 | 389,500 | 2,028 |
| 2020/11/19 | 395,000 | 397,000 | 388,500 | 388,500 | 2,149 |
| 2020/11/18 | 398,500 | 400,500 | 395,000 | 395,500 | 1,416 |
| 2020/11/17 | 399,500 | 402,000 | 393,500 | 401,000 | 2,216 |
| 2020/11/16 | 407,000 | 411,500 | 399,000 | 399,000 | 2,232 |
| 2020/11/13 | 412,500 | 415,500 | 403,000 | 403,000 | 1,881 |
| 2020/11/12 | 417,000 | 418,500 | 409,500 | 412,500 | 2,706 |
| 2020/11/11 | 403,000 | 417,500 | 402,500 | 417,500 | 4,021 |
| 2020/11/10 | 402,000 | 405,000 | 398,500 | 403,000 | 3,248 |
| 2020/11/09 | 386,000 | 395,000 | 384,000 | 395,000 | 2,298 |
| 2020/11/06 | 389,000 | 389,000 | 382,500 | 387,500 | 2,569 |
| 2020/11/05 | 385,500 | 390,500 | 380,500 | 390,500 | 3,078 |
| 2020/11/04 | 380,000 | 392,500 | 378,500 | 388,000 | 2,150 |
| 2020/11/02 | 377,000 | 381,500 | 373,500 | 378,500 | 1,628 |
| 2020/10/30 | 381,000 | 383,000 | 373,500 | 377,000 | 2,629 |
| 2020/10/29 | 375,500 | 388,000 | 371,500 | 388,000 | 2,203 |
| 2020/10/28 | 381,000 | 384,500 | 377,500 | 380,000 | 2,293 |
| 2020/10/27 | 387,500 | 392,500 | 383,000 | 385,500 | 2,564 |
| 2020/10/26 | 396,000 | 397,000 | 383,500 | 388,000 | 3,121 |
| 2020/10/23 | 397,500 | 400,500 | 394,000 | 400,500 | 902 |
| 2020/10/22 | 400,500 | 405,500 | 396,500 | 400,500 | 1,460 |
| 2020/10/21 | 399,000 | 402,500 | 397,500 | 400,000 | 1,602 |
| 2020/10/20 | 402,500 | 408,500 | 399,000 | 399,000 | 2,318 |
| 2020/10/19 | 404,000 | 411,500 | 400,500 | 408,500 | 2,936 |
| 2020/10/16 | 420,000 | 420,000 | 407,000 | 407,000 | 2,114 |
| 2020/10/15 | 418,000 | 418,500 | 413,500 | 415,500 | 1,325 |
| 2020/10/14 | 418,000 | 421,500 | 416,000 | 418,000 | 1,406 |
| 2020/10/13 | 418,500 | 423,000 | 414,000 | 420,000 | 1,596 |
| 2020/10/12 | 415,500 | 419,000 | 410,500 | 418,500 | 1,069 |
| 2020/10/09 | 419,500 | 423,000 | 414,500 | 416,000 | 2,496 |
| 2020/10/08 | 419,500 | 423,500 | 415,000 | 415,000 | 1,771 |
| 2020/10/07 | 415,000 | 425,500 | 409,000 | 418,000 | 2,646 |
| 2020/10/06 | 406,500 | 419,000 | 403,500 | 416,000 | 1,819 |
| 2020/10/05 | 400,000 | 409,500 | 400,000 | 406,500 | 1,416 |
| 2020/10/02 | 406,500 | 412,500 | 394,000 | 399,000 | 2,641 |
| 2020/09/30 | 407,500 | 408,000 | 397,000 | 399,500 | 2,918 |
| 2020/09/29 | 405,500 | 411,500 | 403,500 | 407,500 | 1,773 |
| 2020/09/28 | 398,500 | 405,500 | 390,500 | 405,500 | 2,290 |
| 2020/09/25 | 391,500 | 398,000 | 384,000 | 398,000 | 3,261 |
| 2020/09/24 | 387,500 | 387,500 | 382,000 | 387,500 | 2,291 |
| 2020/09/23 | 387,500 | 395,000 | 377,500 | 384,500 | 5,023 |
| 2020/09/18 | 404,500 | 409,500 | 389,500 | 389,500 | 9,128 |
| 2020/09/17 | 399,000 | 408,000 | 399,000 | 401,000 | 2,482 |
| 2020/09/16 | 398,500 | 404,500 | 394,000 | 401,000 | 2,138 |
| 2020/09/15 | 387,000 | 396,000 | 387,000 | 396,000 | 2,390 |
| 2020/09/14 | 387,000 | 394,000 | 384,000 | 390,500 | 2,260 |
| 2020/09/11 | 391,500 | 398,500 | 388,500 | 391,000 | 3,616 |
| 2020/09/10 | 399,000 | 401,000 | 394,000 | 398,500 | 2,645 |
| 2020/09/09 | 398,000 | 403,500 | 397,500 | 399,500 | 1,704 |
| 2020/09/08 | 407,500 | 407,500 | 400,000 | 401,500 | 1,751 |
| 2020/09/07 | 403,000 | 407,500 | 399,500 | 403,000 | 1,799 |
| 2020/09/04 | 403,000 | 409,500 | 402,500 | 405,000 | 1,186 |
| 2020/09/03 | 400,000 | 407,500 | 398,000 | 406,000 | 1,493 |
| 2020/09/02 | 392,500 | 403,000 | 392,500 | 397,000 | 1,708 |
| 2020/09/01 | 400,000 | 407,500 | 396,500 | 396,500 | 2,456 |
| 2020/08/31 | 409,000 | 409,000 | 397,500 | 399,500 | 2,315 |
| 2020/08/28 | 407,000 | 411,000 | 399,500 | 408,000 | 2,280 |
| 2020/08/27 | 402,500 | 408,500 | 397,500 | 408,500 | 1,960 |
| 2020/08/26 | 405,500 | 406,000 | 396,500 | 401,500 | 1,409 |
| 2020/08/25 | 398,500 | 407,000 | 396,500 | 405,500 | 1,381 |
| 2020/08/24 | 396,500 | 399,000 | 394,000 | 397,500 | 1,671 |
| 2020/08/21 | 387,500 | 402,000 | 385,500 | 396,000 | 2,412 |
| 2020/08/20 | 378,000 | 387,000 | 377,000 | 387,000 | 1,650 |
| 2020/08/19 | 381,000 | 383,500 | 374,500 | 377,500 | 2,525 |
| 2020/08/18 | 383,000 | 385,000 | 378,500 | 385,000 | 1,674 |
| 2020/08/17 | 381,500 | 386,000 | 380,500 | 384,000 | 1,078 |
| 2020/08/14 | 382,000 | 384,000 | 375,500 | 379,500 | 1,552 |
| 2020/08/13 | 382,000 | 389,000 | 375,500 | 383,000 | 1,865 |
| 2020/08/12 | 381,000 | 383,500 | 375,000 | 381,000 | 2,073 |
| 2020/08/11 | 370,500 | 382,000 | 370,500 | 378,000 | 2,907 |
| 2020/08/07 | 367,500 | 380,000 | 366,000 | 369,000 | 2,411 |
| 2020/08/06 | 374,500 | 378,000 | 366,000 | 367,500 | 1,845 |
| 2020/08/05 | 372,000 | 374,500 | 366,000 | 374,000 | 2,934 |
| 2020/08/04 | 362,000 | 372,000 | 357,000 | 372,000 | 3,733 |
| 2020/08/03 | 349,000 | 363,000 | 349,000 | 355,500 | 3,191 |
| 2020/07/31 | 347,500 | 351,000 | 345,000 | 348,500 | 2,790 |
| 2020/07/30 | 349,500 | 356,000 | 344,000 | 347,000 | 3,990 |
| 2020/07/29 | 342,000 | 347,500 | 337,500 | 347,000 | 2,373 |
| 2020/07/28 | 346,000 | 346,500 | 337,000 | 340,000 | 1,335 |
| 2020/07/27 | 341,000 | 348,000 | 337,500 | 346,500 | 2,642 |
| 2020/07/22 | 338,000 | 342,500 | 336,000 | 342,500 | 1,758 |
| 2020/07/21 | 344,000 | 345,000 | 335,000 | 338,500 | 1,985 |
| 2020/07/20 | 348,000 | 348,000 | 338,500 | 344,000 | 1,768 |
| 2020/07/17 | 344,000 | 351,000 | 342,000 | 346,000 | 2,830 |
| 2020/07/16 | 352,500 | 356,000 | 340,500 | 344,000 | 3,249 |
| 2020/07/15 | 346,000 | 353,500 | 340,500 | 346,000 | 3,664 |
| 2020/07/14 | 346,000 | 355,000 | 338,000 | 342,500 | 3,561 |
| 2020/07/13 | 351,000 | 356,500 | 343,000 | 346,000 | 2,104 |
| 2020/07/10 | 353,500 | 356,000 | 343,000 | 351,000 | 2,046 |
| 2020/07/09 | 356,500 | 357,000 | 351,000 | 354,000 | 1,945 |
| 2020/07/08 | 357,000 | 359,500 | 353,500 | 357,500 | 2,630 |
| 2020/07/07 | 360,000 | 362,000 | 353,500 | 359,000 | 2,761 |
| 2020/07/06 | 361,000 | 367,000 | 356,000 | 356,000 | 2,566 |
| 2020/07/03 | 370,500 | 374,000 | 359,000 | 365,500 | 2,706 |
| 2020/07/02 | 376,000 | 378,500 | 368,500 | 373,000 | 2,923 |
| 2020/07/01 | 373,000 | 382,500 | 369,000 | 373,000 | 2,478 |
| 2020/06/30 | 382,500 | 382,500 | 369,000 | 371,500 | 3,951 |
| 2020/06/29 | 378,000 | 380,000 | 370,000 | 379,000 | 2,757 |
| 2020/06/26 | 382,000 | 384,000 | 376,500 | 382,000 | 3,036 |
| 2020/06/25 | 384,500 | 388,000 | 376,500 | 383,000 | 3,009 |
| 2020/06/24 | 386,000 | 389,000 | 382,500 | 389,000 | 1,916 |
| 2020/06/23 | 388,500 | 396,500 | 383,500 | 385,500 | 2,165 |
| 2020/06/22 | 388,000 | 395,000 | 385,000 | 385,000 | 2,696 |
| 2020/06/19 | 391,000 | 400,000 | 387,500 | 392,000 | 4,378 |
| 2020/06/18 | 390,000 | 394,000 | 378,500 | 391,500 | 2,854 |
| 2020/06/17 | 383,000 | 392,000 | 375,500 | 389,000 | 3,244 |
| 2020/06/16 | 373,000 | 390,500 | 373,000 | 382,500 | 3,919 |
| 2020/06/15 | 390,000 | 393,000 | 363,500 | 366,000 | 5,425 |
| 2020/06/12 | 367,500 | 396,000 | 367,500 | 395,500 | 11,149 |
| 2020/06/11 | 417,000 | 418,000 | 399,500 | 402,500 | 3,777 |
| 2020/06/10 | 415,000 | 426,000 | 411,500 | 423,000 | 4,368 |
| 2020/06/09 | 416,500 | 426,000 | 407,500 | 416,500 | 3,852 |
| 2020/06/08 | 404,500 | 419,500 | 404,500 | 416,500 | 6,162 |
| 2020/06/05 | 389,500 | 402,000 | 388,500 | 401,500 | 4,195 |
| 2020/06/04 | 408,000 | 409,000 | 389,000 | 389,000 | 4,929 |
| 2020/06/03 | 382,000 | 397,500 | 377,500 | 395,500 | 6,328 |
| 2020/06/02 | 363,000 | 379,500 | 361,500 | 375,000 | 5,202 |
| 2020/06/01 | 370,500 | 370,500 | 357,000 | 358,000 | 4,687 |
| 2020/05/29 | 373,000 | 373,000 | 363,500 | 366,500 | 6,419 |
| 2020/05/28 | 366,000 | 372,000 | 365,000 | 370,000 | 5,940 |
| 2020/05/27 | 385,000 | 392,000 | 378,000 | 378,000 | 8,542 |
| 2020/05/26 | 373,000 | 384,000 | 369,500 | 384,000 | 3,300 |
| 2020/05/25 | 365,000 | 371,500 | 364,500 | 369,500 | 2,718 |
| 2020/05/22 | 366,000 | 368,000 | 358,000 | 364,000 | 3,655 |
| 2020/05/21 | 365,500 | 370,000 | 355,500 | 361,500 | 5,024 |
| 2020/05/20 | 351,000 | 360,000 | 348,500 | 358,500 | 4,979 |
| 2020/05/19 | 342,500 | 351,000 | 341,500 | 350,000 | 3,483 |
| 2020/05/18 | 331,000 | 340,000 | 329,500 | 335,500 | 2,498 |
| 2020/05/15 | 357,000 | 357,500 | 330,500 | 333,500 | 4,095 |
| 2020/05/14 | 351,500 | 355,000 | 342,500 | 350,000 | 3,813 |
| 2020/05/13 | 346,500 | 361,000 | 343,000 | 358,000 | 5,135 |
| 2020/05/12 | 362,500 | 367,000 | 347,500 | 359,500 | 6,450 |
| 2020/05/11 | 358,000 | 378,000 | 355,500 | 369,500 | 6,466 |
| 2020/05/08 | 324,000 | 347,000 | 321,000 | 344,000 | 7,802 |
| 2020/05/07 | 319,500 | 322,000 | 313,000 | 318,500 | 3,279 |
| 2020/05/01 | 313,500 | 318,500 | 310,500 | 313,000 | 2,168 |
| 2020/04/30 | 332,500 | 335,500 | 312,500 | 317,000 | 4,808 |
| 2020/04/28 | 325,000 | 326,000 | 311,500 | 320,000 | 6,622 |
| 2020/04/27 | 306,500 | 320,000 | 304,000 | 320,000 | 5,042 |
| 2020/04/24 | 312,500 | 315,500 | 302,500 | 302,500 | 4,276 |
| 2020/04/23 | 306,000 | 312,500 | 304,500 | 312,500 | 4,535 |
| 2020/04/22 | 313,000 | 317,000 | 300,500 | 305,000 | 4,678 |
| 2020/04/21 | 323,000 | 325,000 | 308,500 | 314,000 | 3,938 |
| 2020/04/20 | 326,500 | 327,500 | 322,500 | 326,500 | 3,461 |
| 2020/04/17 | 324,500 | 328,000 | 319,500 | 325,500 | 3,521 |
| 2020/04/16 | 319,500 | 320,500 | 308,000 | 318,500 | 4,413 |
| 2020/04/15 | 334,500 | 334,500 | 316,500 | 321,000 | 6,007 |
| 2020/04/14 | 334,500 | 337,500 | 324,000 | 328,000 | 3,182 |
| 2020/04/13 | 334,500 | 342,500 | 327,000 | 331,000 | 3,775 |
| 2020/04/10 | 326,500 | 335,500 | 312,500 | 334,000 | 3,719 |
| 2020/04/09 | 329,500 | 338,000 | 303,500 | 321,500 | 4,930 |
| 2020/04/08 | 311,500 | 315,500 | 286,600 | 309,000 | 5,966 |
| 2020/04/07 | 295,600 | 324,000 | 295,600 | 311,500 | 4,891 |
| 2020/04/06 | 294,600 | 298,400 | 278,900 | 280,600 | 4,366 |
| 2020/04/03 | 306,000 | 311,500 | 284,900 | 289,600 | 6,890 |
| 2020/04/02 | 325,000 | 327,000 | 297,000 | 308,500 | 6,980 |
| 2020/04/01 | 343,000 | 343,000 | 317,000 | 325,500 | 6,944 |
| 2020/03/31 | 332,000 | 357,000 | 319,000 | 349,000 | 9,830 |
| 2020/03/30 | 319,500 | 332,000 | 304,500 | 332,000 | 6,551 |
| 2020/03/27 | 336,500 | 349,000 | 312,000 | 333,500 | 9,655 |
| 2020/03/26 | 327,000 | 360,000 | 322,500 | 336,500 | 12,615 |
| 2020/03/25 | 336,500 | 336,500 | 315,000 | 334,000 | 12,246 |
| 2020/03/24 | 265,700 | 299,900 | 259,400 | 286,500 | 22,688 |
| 2020/03/23 | 247,100 | 281,200 | 227,400 | 255,700 | 22,682 |
| 2020/03/19 | 310,000 | 317,000 | 247,000 | 247,000 | 8,765 |
| 2020/03/18 | 345,000 | 358,500 | 313,000 | 317,000 | 5,843 |
| 2020/03/17 | 344,500 | 357,500 | 328,500 | 342,500 | 7,876 |
| 2020/03/16 | 387,000 | 397,000 | 358,000 | 365,500 | 6,836 |
| 2020/03/13 | 394,500 | 414,500 | 363,500 | 380,000 | 8,520 |
| 2020/03/12 | 459,500 | 461,000 | 430,000 | 433,500 | 5,475 |
| 2020/03/11 | 470,500 | 491,000 | 470,500 | 473,500 | 3,828 |
| 2020/03/10 | 468,500 | 473,500 | 448,000 | 472,500 | 6,663 |
| 2020/03/09 | 486,500 | 496,500 | 475,000 | 478,500 | 6,262 |
| 2020/03/06 | 525,000 | 525,000 | 501,000 | 503,000 | 3,969 |
| 2020/03/05 | 520,000 | 530,000 | 515,000 | 528,000 | 3,240 |
| 2020/03/04 | 501,000 | 523,000 | 499,500 | 514,000 | 3,449 |
| 2020/03/03 | 514,000 | 523,000 | 501,000 | 502,000 | 5,277 |
| 2020/03/02 | 504,000 | 519,000 | 501,000 | 504,000 | 5,193 |
| 2020/02/28 | 529,000 | 536,000 | 512,000 | 514,000 | 4,692 |
| 2020/02/27 | 547,000 | 553,000 | 537,000 | 539,000 | 4,055 |
| 2020/02/26 | 564,000 | 566,000 | 552,000 | 553,000 | 3,337 |
| 2020/02/25 | 569,000 | 573,000 | 561,000 | 566,000 | 2,545 |
| 2020/02/21 | 577,000 | 577,000 | 573,000 | 573,000 | 1,525 |
| 2020/02/20 | 574,000 | 577,000 | 572,000 | 575,000 | 1,423 |
| 2020/02/19 | 574,000 | 576,000 | 572,000 | 574,000 | 1,232 |
| 2020/02/18 | 569,000 | 576,000 | 568,000 | 576,000 | 988 |
| 2020/02/17 | 572,000 | 573,000 | 568,000 | 568,000 | 1,086 |
| 2020/02/14 | 566,000 | 573,000 | 565,000 | 572,000 | 1,015 |
| 2020/02/13 | 567,000 | 569,000 | 563,000 | 566,000 | 1,672 |
| 2020/02/12 | 565,000 | 569,000 | 563,000 | 567,000 | 1,421 |
| 2020/02/10 | 571,000 | 572,000 | 562,000 | 564,000 | 754 |
| 2020/02/07 | 562,000 | 571,000 | 562,000 | 570,000 | 2,108 |
| 2020/02/06 | 566,000 | 570,000 | 561,000 | 562,000 | 1,450 |
| 2020/02/05 | 565,000 | 570,000 | 560,000 | 562,000 | 1,710 |
| 2020/02/04 | 569,000 | 570,000 | 562,000 | 564,000 | 1,630 |
| 2020/02/03 | 577,000 | 578,000 | 566,000 | 568,000 | 2,067 |
| 2020/01/31 | 577,000 | 582,000 | 574,000 | 577,000 | 2,458 |
| 2020/01/30 | 571,000 | 578,000 | 567,000 | 576,000 | 2,966 |
| 2020/01/29 | 571,000 | 574,000 | 568,000 | 571,000 | 1,825 |
| 2020/01/28 | 566,000 | 571,000 | 563,000 | 567,000 | 3,135 |
| 2020/01/27 | 570,000 | 571,000 | 566,000 | 567,000 | 2,265 |
| 2020/01/24 | 562,000 | 568,000 | 561,000 | 567,000 | 5,937 |
| 2020/01/23 | 553,000 | 557,000 | 550,000 | 557,000 | 3,580 |
| 2020/01/22 | 549,000 | 552,000 | 545,000 | 552,000 | 3,781 |
| 2020/01/21 | 537,000 | 541,000 | 535,000 | 539,000 | 3,621 |
| 2020/01/20 | 530,000 | 537,000 | 528,000 | 537,000 | 1,531 |
| 2020/01/17 | 528,000 | 530,000 | 522,000 | 528,000 | 3,405 |
| 2020/01/16 | 523,000 | 534,000 | 523,000 | 531,000 | 1,210 |
| 2020/01/15 | 523,000 | 526,000 | 520,000 | 523,000 | 2,296 |
| 2020/01/14 | 535,000 | 538,000 | 519,000 | 524,000 | 4,795 |
| 2020/01/10 | 528,000 | 535,000 | 525,000 | 533,000 | 2,070 |
| 2020/01/09 | 529,000 | 532,000 | 520,000 | 528,000 | 5,458 |
| 2020/01/08 | 541,000 | 545,000 | 529,000 | 529,000 | 4,166 |
| 2020/01/07 | 545,000 | 546,000 | 540,000 | 542,000 | 2,259 |
| 2020/01/06 | 544,000 | 549,000 | 540,000 | 544,000 | 2,474 |