サムティ・レジデンシャル投資法人(3459)の株価時系列情報
サムティ・レジデンシャル投資法人(3459)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 86,100 | 86,600 | 85,500 | 86,200 | 523 |
| 2015/12/29 | 84,500 | 86,100 | 84,400 | 86,000 | 397 |
| 2015/12/28 | 82,200 | 84,600 | 82,000 | 84,500 | 603 |
| 2015/12/25 | 82,400 | 82,500 | 78,300 | 80,800 | 8,549 |
| 2015/12/24 | 85,000 | 85,100 | 82,800 | 82,900 | 3,792 |
| 2015/12/22 | 85,000 | 85,500 | 84,100 | 84,200 | 2,101 |
| 2015/12/21 | 86,100 | 86,400 | 85,000 | 85,900 | 2,030 |
| 2015/12/18 | 86,500 | 86,600 | 86,000 | 86,100 | 451 |
| 2015/12/17 | 87,900 | 87,900 | 86,300 | 86,400 | 1,849 |
| 2015/12/16 | 86,000 | 87,000 | 85,900 | 86,900 | 965 |
| 2015/12/15 | 86,700 | 86,700 | 85,500 | 85,500 | 374 |
| 2015/12/14 | 86,900 | 86,900 | 86,000 | 86,500 | 674 |
| 2015/12/11 | 87,800 | 87,800 | 87,300 | 87,300 | 313 |
| 2015/12/10 | 88,200 | 88,200 | 87,100 | 87,600 | 600 |
| 2015/12/09 | 87,600 | 88,400 | 87,500 | 88,300 | 794 |
| 2015/12/08 | 88,800 | 88,800 | 87,700 | 87,800 | 588 |
| 2015/12/07 | 88,300 | 88,800 | 88,200 | 88,800 | 351 |
| 2015/12/04 | 88,100 | 88,900 | 88,100 | 88,400 | 407 |
| 2015/12/03 | 89,500 | 89,500 | 88,000 | 88,500 | 249 |
| 2015/12/02 | 88,800 | 89,500 | 87,800 | 89,000 | 827 |
| 2015/12/01 | 88,100 | 88,700 | 88,000 | 88,600 | 423 |
| 2015/11/30 | 87,900 | 88,400 | 87,800 | 88,100 | 350 |
| 2015/11/27 | 88,000 | 88,500 | 87,700 | 88,500 | 613 |
| 2015/11/26 | 87,600 | 88,000 | 87,600 | 88,000 | 287 |
| 2015/11/25 | 87,000 | 88,200 | 86,900 | 87,300 | 834 |
| 2015/11/24 | 87,000 | 87,200 | 86,900 | 86,900 | 582 |
| 2015/11/20 | 86,600 | 87,000 | 86,600 | 87,000 | 618 |
| 2015/11/19 | 86,700 | 86,900 | 86,600 | 86,700 | 445 |
| 2015/11/18 | 86,500 | 86,900 | 86,400 | 86,600 | 291 |
| 2015/11/17 | 86,800 | 87,200 | 86,300 | 86,400 | 989 |
| 2015/11/16 | 86,000 | 86,600 | 85,700 | 86,000 | 451 |
| 2015/11/13 | 86,400 | 86,900 | 86,400 | 86,900 | 496 |
| 2015/11/12 | 86,400 | 86,500 | 85,900 | 86,400 | 435 |
| 2015/11/11 | 86,100 | 86,700 | 86,100 | 86,300 | 258 |
| 2015/11/10 | 85,700 | 86,800 | 85,700 | 86,800 | 557 |
| 2015/11/09 | 86,500 | 86,800 | 85,000 | 86,100 | 686 |
| 2015/11/06 | 86,000 | 86,900 | 86,000 | 86,800 | 217 |
| 2015/11/05 | 87,200 | 87,200 | 84,900 | 86,900 | 847 |
| 2015/11/04 | 87,500 | 87,600 | 85,600 | 87,100 | 663 |
| 2015/11/02 | 86,200 | 87,300 | 86,000 | 87,100 | 579 |
| 2015/10/30 | 85,600 | 86,400 | 85,100 | 86,400 | 456 |
| 2015/10/29 | 84,400 | 85,500 | 84,100 | 85,200 | 644 |
| 2015/10/28 | 83,900 | 84,700 | 83,800 | 83,900 | 469 |
| 2015/10/27 | 83,200 | 83,700 | 83,000 | 83,700 | 471 |
| 2015/10/26 | 82,800 | 83,300 | 82,700 | 82,700 | 256 |
| 2015/10/23 | 83,000 | 83,300 | 82,500 | 82,600 | 261 |
| 2015/10/22 | 83,200 | 83,400 | 82,200 | 82,400 | 342 |
| 2015/10/21 | 82,700 | 83,400 | 82,300 | 83,000 | 568 |
| 2015/10/20 | 81,800 | 82,300 | 81,800 | 81,800 | 382 |
| 2015/10/19 | 82,100 | 82,300 | 81,800 | 81,800 | 220 |
| 2015/10/16 | 82,900 | 83,100 | 82,100 | 82,400 | 793 |
| 2015/10/15 | 84,200 | 84,500 | 82,100 | 83,100 | 386 |
| 2015/10/14 | 85,000 | 85,000 | 84,300 | 84,700 | 268 |
| 2015/10/13 | 84,300 | 85,100 | 84,300 | 84,700 | 1,428 |
| 2015/10/09 | 84,600 | 84,800 | 84,100 | 84,700 | 158 |
| 2015/10/08 | 85,000 | 85,500 | 84,500 | 84,500 | 205 |
| 2015/10/07 | 86,000 | 86,000 | 84,700 | 85,400 | 335 |
| 2015/10/06 | 86,200 | 86,800 | 85,500 | 86,700 | 722 |
| 2015/10/05 | 85,600 | 85,900 | 84,700 | 85,100 | 451 |
| 2015/10/02 | 86,600 | 86,600 | 85,100 | 85,100 | 307 |
| 2015/10/01 | 85,900 | 87,500 | 85,300 | 85,900 | 660 |
| 2015/09/30 | 85,000 | 86,000 | 84,700 | 85,300 | 579 |
| 2015/09/29 | 86,500 | 87,500 | 81,500 | 84,600 | 1,918 |
| 2015/09/28 | 86,600 | 86,600 | 81,000 | 85,000 | 967 |
| 2015/09/25 | 83,000 | 84,300 | 82,700 | 83,600 | 404 |
| 2015/09/24 | 81,500 | 84,500 | 81,200 | 83,500 | 576 |
| 2015/09/18 | 79,900 | 84,900 | 79,600 | 84,500 | 1,575 |
| 2015/09/17 | 78,700 | 79,500 | 78,500 | 79,100 | 580 |
| 2015/09/16 | 78,000 | 79,300 | 78,000 | 78,200 | 472 |
| 2015/09/15 | 79,800 | 80,000 | 77,900 | 77,900 | 520 |
| 2015/09/14 | 79,800 | 80,000 | 77,800 | 78,800 | 775 |
| 2015/09/11 | 75,400 | 79,100 | 75,400 | 79,100 | 670 |
| 2015/09/10 | 75,000 | 75,800 | 74,300 | 75,300 | 992 |
| 2015/09/09 | 74,300 | 76,600 | 74,000 | 75,200 | 1,343 |
| 2015/09/08 | 76,100 | 77,000 | 73,000 | 73,900 | 2,866 |
| 2015/09/07 | 78,100 | 78,300 | 76,900 | 76,900 | 2,252 |
| 2015/09/04 | 79,900 | 81,100 | 78,800 | 78,800 | 2,514 |
| 2015/09/03 | 80,000 | 80,700 | 78,600 | 80,300 | 751 |
| 2015/09/02 | 79,700 | 82,000 | 78,600 | 79,500 | 1,333 |
| 2015/09/01 | 81,200 | 81,300 | 80,500 | 80,500 | 919 |
| 2015/08/31 | 82,500 | 82,500 | 81,000 | 81,400 | 668 |
| 2015/08/28 | 82,000 | 83,000 | 81,200 | 82,300 | 1,574 |
| 2015/08/27 | 81,300 | 81,800 | 80,700 | 81,000 | 2,655 |
| 2015/08/26 | 80,000 | 82,000 | 79,500 | 79,800 | 2,611 |
| 2015/08/25 | 81,500 | 85,600 | 79,800 | 81,500 | 2,070 |
| 2015/08/24 | 87,400 | 88,100 | 84,200 | 84,500 | 1,298 |
| 2015/08/21 | 90,100 | 90,200 | 89,000 | 89,200 | 738 |
| 2015/08/20 | 91,200 | 91,800 | 90,400 | 90,800 | 367 |
| 2015/08/19 | 91,300 | 91,500 | 90,700 | 90,900 | 564 |
| 2015/08/18 | 92,000 | 92,200 | 91,100 | 91,800 | 305 |
| 2015/08/17 | 91,800 | 92,200 | 91,600 | 92,200 | 127 |
| 2015/08/14 | 93,000 | 93,000 | 91,500 | 91,500 | 156 |
| 2015/08/13 | 92,400 | 93,000 | 91,300 | 93,000 | 677 |
| 2015/08/12 | 91,600 | 92,200 | 91,000 | 91,000 | 348 |
| 2015/08/11 | 92,000 | 92,000 | 91,000 | 91,700 | 381 |
| 2015/08/10 | 92,600 | 92,800 | 91,600 | 91,600 | 369 |
| 2015/08/07 | 92,600 | 93,000 | 91,500 | 91,900 | 1,148 |
| 2015/08/06 | 94,500 | 94,500 | 93,000 | 94,100 | 589 |
| 2015/08/05 | 94,200 | 94,800 | 93,500 | 93,800 | 473 |
| 2015/08/04 | 94,500 | 95,100 | 94,000 | 94,900 | 404 |
| 2015/08/03 | 95,500 | 96,000 | 94,500 | 96,000 | 459 |
| 2015/07/31 | 95,100 | 96,700 | 94,700 | 96,700 | 3,156 |
| 2015/07/30 | 92,400 | 96,500 | 91,500 | 95,100 | 21,807 |
| 2015/07/29 | 92,300 | 93,000 | 91,000 | 92,900 | 2,348 |
| 2015/07/28 | 91,200 | 92,200 | 90,600 | 91,800 | 1,779 |
| 2015/07/27 | 91,000 | 92,800 | 90,500 | 91,100 | 2,012 |
| 2015/07/24 | 91,300 | 92,400 | 89,600 | 90,900 | 3,626 |
| 2015/07/23 | 90,500 | 92,200 | 90,300 | 91,800 | 2,152 |
| 2015/07/22 | 89,900 | 91,000 | 89,800 | 89,900 | 865 |
| 2015/07/21 | 91,300 | 91,400 | 90,000 | 90,100 | 1,378 |
| 2015/07/17 | 91,700 | 91,900 | 89,400 | 90,500 | 2,353 |
| 2015/07/16 | 92,500 | 92,600 | 91,500 | 92,000 | 1,396 |
| 2015/07/15 | 92,000 | 95,500 | 92,000 | 92,000 | 1,840 |
| 2015/07/14 | 92,800 | 93,400 | 92,300 | 92,800 | 1,328 |
| 2015/07/13 | 90,000 | 91,800 | 90,000 | 91,600 | 1,086 |
| 2015/07/10 | 88,300 | 90,000 | 88,200 | 89,200 | 1,546 |
| 2015/07/09 | 90,000 | 90,200 | 87,800 | 88,900 | 5,366 |
| 2015/07/08 | 92,000 | 93,500 | 91,200 | 91,200 | 4,790 |
| 2015/07/07 | 91,600 | 93,700 | 91,500 | 92,200 | 2,902 |
| 2015/07/06 | 95,000 | 95,500 | 91,600 | 92,300 | 8,487 |
| 2015/07/03 | 97,500 | 97,900 | 96,500 | 96,500 | 3,851 |
| 2015/07/02 | 97,800 | 98,900 | 97,300 | 97,900 | 10,308 |
| 2015/07/01 | 99,100 | 99,500 | 95,800 | 97,700 | 16,898 |
| 2015/06/30 | 99,000 | 101,700 | 98,300 | 98,300 | 59,099 |