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 |
|---|---|---|---|---|---|
| 2016/12/30 | 85,900 | 86,800 | 85,800 | 86,700 | 1,933 |
| 2016/12/29 | 86,200 | 86,400 | 85,600 | 85,800 | 1,320 |
| 2016/12/28 | 85,300 | 86,300 | 85,200 | 86,100 | 1,849 |
| 2016/12/27 | 85,100 | 85,300 | 84,600 | 85,200 | 1,998 |
| 2016/12/26 | 84,800 | 85,300 | 84,600 | 85,200 | 2,040 |
| 2016/12/22 | 84,600 | 84,800 | 84,400 | 84,800 | 876 |
| 2016/12/21 | 84,800 | 84,900 | 84,500 | 84,600 | 1,392 |
| 2016/12/20 | 84,700 | 85,000 | 84,500 | 84,700 | 1,053 |
| 2016/12/19 | 84,700 | 85,000 | 84,600 | 84,800 | 1,035 |
| 2016/12/16 | 84,800 | 84,900 | 84,500 | 84,700 | 851 |
| 2016/12/15 | 85,000 | 85,000 | 84,600 | 84,900 | 810 |
| 2016/12/14 | 84,800 | 85,000 | 84,500 | 84,900 | 1,375 |
| 2016/12/13 | 84,800 | 84,900 | 84,300 | 84,800 | 1,259 |
| 2016/12/12 | 85,100 | 85,600 | 84,900 | 84,900 | 1,775 |
| 2016/12/09 | 85,300 | 85,500 | 84,800 | 85,000 | 1,438 |
| 2016/12/08 | 84,500 | 85,600 | 84,400 | 85,100 | 1,623 |
| 2016/12/07 | 84,100 | 84,400 | 83,800 | 84,400 | 1,265 |
| 2016/12/06 | 83,500 | 84,200 | 83,400 | 84,100 | 977 |
| 2016/12/05 | 83,400 | 83,700 | 83,100 | 83,200 | 812 |
| 2016/12/02 | 83,600 | 84,200 | 83,200 | 83,200 | 1,369 |
| 2016/12/01 | 84,500 | 84,500 | 83,600 | 83,700 | 1,096 |
| 2016/11/30 | 84,500 | 84,700 | 84,000 | 84,300 | 959 |
| 2016/11/29 | 84,000 | 84,700 | 83,700 | 84,100 | 1,487 |
| 2016/11/28 | 83,900 | 84,200 | 83,400 | 83,600 | 1,275 |
| 2016/11/25 | 83,900 | 84,300 | 83,100 | 83,400 | 1,824 |
| 2016/11/24 | 82,900 | 84,600 | 82,700 | 84,100 | 1,138 |
| 2016/11/22 | 82,800 | 82,900 | 82,600 | 82,700 | 642 |
| 2016/11/21 | 82,200 | 83,000 | 82,200 | 82,800 | 785 |
| 2016/11/18 | 82,100 | 82,400 | 82,000 | 82,200 | 1,025 |
| 2016/11/17 | 81,500 | 82,100 | 81,300 | 82,100 | 1,401 |
| 2016/11/16 | 81,400 | 81,500 | 80,400 | 81,500 | 1,583 |
| 2016/11/15 | 81,000 | 81,500 | 81,000 | 81,400 | 669 |
| 2016/11/14 | 81,000 | 81,500 | 80,900 | 81,300 | 892 |
| 2016/11/11 | 81,000 | 81,800 | 80,900 | 81,200 | 1,337 |
| 2016/11/10 | 80,900 | 81,700 | 80,800 | 81,200 | 1,733 |
| 2016/11/09 | 81,300 | 81,700 | 79,100 | 80,400 | 2,176 |
| 2016/11/08 | 81,600 | 81,800 | 81,200 | 81,300 | 971 |
| 2016/11/07 | 81,300 | 81,600 | 80,700 | 81,000 | 1,642 |
| 2016/11/04 | 81,500 | 81,700 | 81,300 | 81,400 | 799 |
| 2016/11/02 | 81,700 | 81,900 | 81,200 | 81,700 | 1,134 |
| 2016/11/01 | 81,800 | 82,200 | 81,600 | 81,800 | 1,173 |
| 2016/10/31 | 81,700 | 81,900 | 81,500 | 81,800 | 1,160 |
| 2016/10/28 | 82,100 | 82,100 | 81,600 | 81,600 | 850 |
| 2016/10/27 | 81,900 | 82,400 | 81,700 | 81,800 | 1,230 |
| 2016/10/26 | 82,000 | 82,400 | 81,600 | 82,300 | 1,700 |
| 2016/10/25 | 81,800 | 81,800 | 81,400 | 81,500 | 1,182 |
| 2016/10/24 | 81,500 | 82,000 | 81,500 | 81,700 | 1,043 |
| 2016/10/21 | 81,600 | 81,900 | 81,300 | 81,400 | 1,283 |
| 2016/10/20 | 81,400 | 81,700 | 81,300 | 81,400 | 1,304 |
| 2016/10/19 | 81,200 | 81,700 | 81,200 | 81,500 | 608 |
| 2016/10/18 | 81,300 | 81,700 | 81,100 | 81,400 | 902 |
| 2016/10/17 | 81,200 | 81,800 | 81,200 | 81,300 | 646 |
| 2016/10/14 | 81,800 | 81,900 | 81,200 | 81,200 | 931 |
| 2016/10/13 | 81,700 | 81,900 | 81,300 | 81,300 | 1,206 |
| 2016/10/12 | 81,700 | 82,000 | 81,700 | 81,700 | 508 |
| 2016/10/11 | 82,400 | 82,700 | 81,800 | 82,000 | 1,012 |
| 2016/10/07 | 82,100 | 82,700 | 82,100 | 82,500 | 778 |
| 2016/10/06 | 82,500 | 82,900 | 82,000 | 82,100 | 1,033 |
| 2016/10/05 | 81,700 | 82,900 | 81,700 | 82,500 | 1,400 |
| 2016/10/04 | 81,600 | 82,100 | 81,500 | 81,500 | 923 |
| 2016/10/03 | 81,700 | 81,900 | 81,300 | 81,600 | 804 |
| 2016/09/30 | 81,400 | 82,500 | 81,400 | 82,000 | 775 |
| 2016/09/29 | 82,000 | 82,300 | 81,600 | 81,600 | 1,222 |
| 2016/09/28 | 82,400 | 82,500 | 82,000 | 82,200 | 563 |
| 2016/09/27 | 82,600 | 82,700 | 82,300 | 82,400 | 600 |
| 2016/09/26 | 82,500 | 82,900 | 82,400 | 82,600 | 612 |
| 2016/09/23 | 82,100 | 82,800 | 82,000 | 82,400 | 787 |
| 2016/09/21 | 82,200 | 82,300 | 81,500 | 82,000 | 789 |
| 2016/09/20 | 82,400 | 82,400 | 81,600 | 81,900 | 915 |
| 2016/09/16 | 81,300 | 82,200 | 81,200 | 82,200 | 1,131 |
| 2016/09/15 | 81,200 | 81,800 | 81,000 | 81,300 | 981 |
| 2016/09/14 | 81,400 | 81,900 | 81,400 | 81,500 | 942 |
| 2016/09/13 | 80,700 | 82,000 | 80,700 | 81,800 | 1,158 |
| 2016/09/12 | 81,400 | 81,400 | 80,800 | 80,900 | 821 |
| 2016/09/09 | 81,200 | 81,800 | 81,200 | 81,400 | 722 |
| 2016/09/08 | 81,600 | 81,800 | 80,900 | 81,500 | 1,057 |
| 2016/09/07 | 81,300 | 81,700 | 81,200 | 81,600 | 697 |
| 2016/09/06 | 81,300 | 81,600 | 81,100 | 81,300 | 1,493 |
| 2016/09/05 | 81,000 | 82,000 | 81,000 | 81,400 | 909 |
| 2016/09/02 | 81,200 | 81,400 | 80,700 | 80,800 | 1,118 |
| 2016/09/01 | 81,600 | 81,900 | 81,300 | 81,400 | 1,087 |
| 2016/08/31 | 82,400 | 82,500 | 81,500 | 81,700 | 937 |
| 2016/08/30 | 82,900 | 83,700 | 82,500 | 82,500 | 962 |
| 2016/08/29 | 82,100 | 83,000 | 81,600 | 83,000 | 1,484 |
| 2016/08/26 | 81,900 | 82,200 | 81,700 | 82,000 | 941 |
| 2016/08/25 | 82,300 | 82,700 | 81,700 | 81,900 | 1,510 |
| 2016/08/24 | 82,700 | 83,100 | 82,200 | 82,300 | 983 |
| 2016/08/23 | 82,100 | 83,000 | 82,000 | 82,700 | 1,345 |
| 2016/08/22 | 83,400 | 83,400 | 82,500 | 82,500 | 1,663 |
| 2016/08/19 | 84,000 | 84,000 | 83,200 | 83,400 | 1,286 |
| 2016/08/18 | 83,800 | 84,300 | 83,100 | 84,300 | 1,787 |
| 2016/08/17 | 84,400 | 84,400 | 83,800 | 84,300 | 1,584 |
| 2016/08/16 | 85,100 | 85,100 | 84,500 | 84,500 | 1,291 |
| 2016/08/15 | 84,900 | 85,200 | 84,800 | 85,100 | 769 |
| 2016/08/12 | 84,900 | 85,300 | 84,800 | 84,900 | 1,212 |
| 2016/08/10 | 85,200 | 85,400 | 85,000 | 85,100 | 1,241 |
| 2016/08/09 | 86,100 | 86,100 | 85,000 | 85,200 | 3,231 |
| 2016/08/08 | 86,500 | 86,700 | 85,800 | 86,100 | 1,530 |
| 2016/08/05 | 86,800 | 86,900 | 86,300 | 86,700 | 2,190 |
| 2016/08/04 | 87,000 | 87,000 | 86,600 | 86,900 | 2,637 |
| 2016/08/03 | 86,500 | 87,000 | 86,400 | 86,600 | 3,051 |
| 2016/08/02 | 87,300 | 87,300 | 86,600 | 86,600 | 14,837 |
| 2016/08/01 | 88,200 | 92,900 | 88,200 | 89,400 | 15,646 |
| 2016/07/29 | 88,500 | 88,800 | 87,200 | 87,200 | 3,845 |
| 2016/07/28 | 89,700 | 90,100 | 87,800 | 88,300 | 5,822 |
| 2016/07/27 | 89,600 | 90,800 | 89,500 | 90,500 | 2,098 |
| 2016/07/26 | 92,600 | 94,000 | 92,300 | 93,800 | 3,130 |
| 2016/07/25 | 91,900 | 92,900 | 91,800 | 92,600 | 2,213 |
| 2016/07/22 | 90,100 | 91,900 | 90,100 | 91,400 | 1,330 |
| 2016/07/21 | 91,700 | 91,700 | 90,100 | 90,200 | 3,500 |
| 2016/07/20 | 91,500 | 92,100 | 91,300 | 91,500 | 884 |
| 2016/07/19 | 91,400 | 91,700 | 91,300 | 91,500 | 1,049 |
| 2016/07/15 | 92,200 | 92,200 | 91,400 | 91,400 | 1,165 |
| 2016/07/14 | 92,000 | 92,000 | 91,600 | 91,700 | 1,102 |
| 2016/07/13 | 92,000 | 92,000 | 91,400 | 91,500 | 777 |
| 2016/07/12 | 91,700 | 91,800 | 90,900 | 91,600 | 1,465 |
| 2016/07/11 | 91,700 | 92,200 | 91,600 | 91,800 | 309 |
| 2016/07/08 | 91,900 | 92,500 | 91,200 | 91,200 | 563 |
| 2016/07/07 | 92,200 | 92,300 | 91,500 | 91,900 | 388 |
| 2016/07/06 | 93,400 | 93,600 | 91,800 | 92,100 | 1,097 |
| 2016/07/05 | 93,500 | 94,000 | 93,400 | 93,700 | 339 |
| 2016/07/04 | 93,500 | 94,200 | 92,900 | 93,800 | 581 |
| 2016/07/01 | 93,800 | 94,000 | 93,000 | 94,000 | 933 |
| 2016/06/30 | 93,100 | 93,900 | 92,900 | 93,800 | 1,132 |
| 2016/06/29 | 93,600 | 93,600 | 92,100 | 92,600 | 813 |
| 2016/06/28 | 91,900 | 92,900 | 91,200 | 92,800 | 1,045 |
| 2016/06/27 | 90,900 | 92,100 | 90,500 | 90,700 | 866 |
| 2016/06/24 | 93,000 | 93,500 | 89,000 | 90,300 | 1,372 |
| 2016/06/23 | 92,600 | 93,000 | 91,900 | 93,000 | 441 |
| 2016/06/22 | 93,200 | 93,500 | 92,600 | 93,100 | 515 |
| 2016/06/21 | 91,500 | 93,300 | 91,500 | 93,200 | 455 |
| 2016/06/20 | 91,300 | 92,000 | 91,300 | 91,400 | 558 |
| 2016/06/17 | 91,000 | 92,000 | 90,900 | 90,900 | 374 |
| 2016/06/16 | 92,200 | 92,300 | 90,800 | 90,800 | 650 |
| 2016/06/15 | 91,800 | 92,000 | 90,600 | 91,500 | 703 |
| 2016/06/14 | 93,700 | 93,700 | 90,700 | 91,400 | 677 |
| 2016/06/13 | 93,800 | 93,900 | 92,500 | 92,800 | 827 |
| 2016/06/10 | 94,500 | 94,600 | 93,700 | 94,100 | 615 |
| 2016/06/09 | 94,400 | 94,600 | 94,000 | 94,200 | 643 |
| 2016/06/08 | 95,000 | 95,000 | 94,200 | 94,400 | 728 |
| 2016/06/07 | 94,600 | 95,000 | 94,600 | 95,000 | 213 |
| 2016/06/06 | 94,800 | 94,800 | 94,500 | 94,800 | 369 |
| 2016/06/03 | 94,700 | 95,000 | 94,300 | 94,700 | 449 |
| 2016/06/02 | 95,000 | 95,000 | 94,300 | 94,300 | 382 |
| 2016/06/01 | 94,700 | 94,900 | 94,700 | 94,700 | 257 |
| 2016/05/31 | 94,600 | 94,800 | 94,500 | 94,700 | 414 |
| 2016/05/30 | 94,400 | 94,700 | 94,200 | 94,500 | 403 |
| 2016/05/27 | 94,300 | 94,600 | 94,200 | 94,400 | 415 |
| 2016/05/26 | 94,600 | 95,400 | 94,200 | 94,400 | 536 |
| 2016/05/25 | 94,400 | 95,500 | 94,300 | 95,500 | 406 |
| 2016/05/24 | 94,300 | 94,800 | 94,300 | 94,500 | 383 |
| 2016/05/23 | 94,600 | 94,700 | 94,400 | 94,400 | 182 |
| 2016/05/20 | 94,300 | 94,900 | 94,200 | 94,600 | 443 |
| 2016/05/19 | 95,200 | 95,300 | 94,800 | 95,000 | 252 |
| 2016/05/18 | 95,700 | 95,700 | 94,800 | 94,800 | 413 |
| 2016/05/17 | 95,700 | 95,800 | 95,100 | 95,700 | 356 |
| 2016/05/16 | 95,900 | 96,000 | 95,100 | 95,900 | 432 |
| 2016/05/13 | 95,200 | 95,900 | 95,100 | 95,700 | 243 |
| 2016/05/12 | 95,700 | 96,000 | 95,300 | 96,000 | 337 |
| 2016/05/11 | 96,000 | 96,100 | 95,400 | 95,400 | 286 |
| 2016/05/10 | 95,500 | 96,000 | 95,200 | 96,000 | 417 |
| 2016/05/09 | 94,700 | 95,600 | 94,700 | 95,500 | 389 |
| 2016/05/06 | 95,300 | 95,300 | 94,600 | 94,600 | 296 |
| 2016/05/02 | 95,000 | 95,200 | 94,000 | 94,700 | 511 |
| 2016/04/28 | 95,200 | 96,100 | 94,600 | 95,200 | 625 |
| 2016/04/27 | 95,500 | 96,100 | 94,600 | 94,700 | 893 |
| 2016/04/26 | 95,800 | 96,200 | 95,500 | 95,500 | 387 |
| 2016/04/25 | 96,300 | 96,500 | 95,700 | 95,700 | 633 |
| 2016/04/22 | 95,300 | 96,300 | 95,100 | 95,600 | 879 |
| 2016/04/21 | 95,400 | 96,100 | 95,300 | 95,400 | 510 |
| 2016/04/20 | 95,400 | 96,100 | 95,400 | 95,400 | 331 |
| 2016/04/19 | 95,500 | 96,100 | 95,300 | 95,300 | 510 |
| 2016/04/18 | 95,400 | 96,200 | 95,300 | 95,600 | 392 |
| 2016/04/15 | 96,900 | 96,900 | 95,400 | 95,900 | 442 |
| 2016/04/14 | 96,300 | 96,800 | 96,000 | 96,800 | 449 |
| 2016/04/13 | 95,500 | 96,400 | 95,100 | 96,200 | 718 |
| 2016/04/12 | 96,100 | 96,100 | 94,800 | 94,800 | 565 |
| 2016/04/11 | 95,600 | 95,700 | 94,300 | 95,100 | 497 |
| 2016/04/08 | 94,200 | 95,600 | 94,100 | 95,600 | 740 |
| 2016/04/07 | 95,100 | 95,700 | 94,200 | 94,800 | 810 |
| 2016/04/06 | 95,700 | 96,100 | 95,100 | 95,200 | 459 |
| 2016/04/05 | 96,300 | 96,600 | 95,100 | 96,000 | 685 |
| 2016/04/04 | 94,900 | 97,400 | 94,800 | 96,400 | 948 |
| 2016/04/01 | 98,000 | 98,300 | 95,600 | 95,600 | 1,184 |
| 2016/03/31 | 96,700 | 98,600 | 96,500 | 98,200 | 1,258 |
| 2016/03/30 | 96,800 | 97,000 | 96,400 | 96,500 | 493 |
| 2016/03/29 | 96,300 | 96,700 | 95,800 | 96,500 | 540 |
| 2016/03/28 | 96,600 | 96,600 | 95,300 | 96,200 | 578 |
| 2016/03/25 | 95,800 | 96,700 | 95,300 | 96,100 | 653 |
| 2016/03/24 | 95,100 | 96,100 | 95,100 | 95,800 | 576 |
| 2016/03/23 | 95,300 | 96,800 | 95,200 | 96,600 | 1,010 |
| 2016/03/22 | 94,300 | 95,200 | 94,300 | 95,100 | 954 |
| 2016/03/18 | 93,700 | 94,100 | 93,000 | 94,100 | 1,000 |
| 2016/03/17 | 93,400 | 93,700 | 93,000 | 93,700 | 583 |
| 2016/03/16 | 93,100 | 93,800 | 92,500 | 93,200 | 962 |
| 2016/03/15 | 93,500 | 93,500 | 92,100 | 92,400 | 692 |
| 2016/03/14 | 93,900 | 94,100 | 93,100 | 93,200 | 687 |
| 2016/03/11 | 93,600 | 94,100 | 93,400 | 93,900 | 1,113 |
| 2016/03/10 | 94,000 | 94,000 | 92,800 | 93,500 | 948 |
| 2016/03/09 | 92,600 | 94,300 | 91,400 | 93,400 | 1,039 |
| 2016/03/08 | 91,400 | 92,500 | 91,200 | 92,000 | 913 |
| 2016/03/07 | 90,100 | 91,200 | 90,000 | 91,200 | 737 |
| 2016/03/04 | 89,200 | 89,800 | 88,900 | 89,500 | 1,238 |
| 2016/03/03 | 88,400 | 89,500 | 87,800 | 89,200 | 1,005 |
| 2016/03/02 | 87,300 | 88,400 | 87,200 | 87,200 | 713 |
| 2016/03/01 | 86,200 | 86,900 | 86,100 | 86,900 | 576 |
| 2016/02/29 | 86,300 | 86,600 | 85,900 | 85,900 | 710 |
| 2016/02/26 | 86,000 | 87,000 | 85,800 | 86,100 | 945 |
| 2016/02/25 | 85,700 | 85,800 | 85,200 | 85,400 | 621 |
| 2016/02/24 | 84,600 | 85,500 | 84,500 | 85,100 | 469 |
| 2016/02/23 | 85,900 | 86,000 | 84,900 | 85,000 | 351 |
| 2016/02/22 | 86,500 | 86,500 | 85,300 | 85,300 | 567 |
| 2016/02/19 | 85,600 | 86,300 | 85,100 | 85,800 | 417 |
| 2016/02/18 | 86,600 | 86,700 | 84,700 | 85,600 | 558 |
| 2016/02/17 | 85,800 | 86,800 | 85,000 | 86,100 | 603 |
| 2016/02/16 | 85,600 | 87,400 | 84,300 | 85,900 | 1,175 |
| 2016/02/15 | 83,500 | 85,700 | 83,000 | 84,800 | 1,182 |
| 2016/02/12 | 79,700 | 82,600 | 79,000 | 82,400 | 1,529 |
| 2016/02/10 | 85,600 | 85,600 | 81,700 | 82,000 | 974 |
| 2016/02/09 | 86,500 | 86,500 | 84,000 | 84,100 | 1,186 |
| 2016/02/08 | 86,800 | 87,100 | 85,900 | 86,200 | 539 |
| 2016/02/05 | 87,000 | 87,400 | 86,400 | 86,600 | 681 |
| 2016/02/04 | 87,400 | 87,500 | 86,600 | 86,600 | 839 |
| 2016/02/03 | 86,600 | 86,900 | 85,100 | 86,800 | 916 |
| 2016/02/02 | 85,800 | 87,500 | 84,900 | 86,800 | 1,645 |
| 2016/02/01 | 84,200 | 85,400 | 83,800 | 84,300 | 1,848 |
| 2016/01/29 | 80,500 | 82,700 | 80,100 | 82,600 | 818 |
| 2016/01/28 | 80,300 | 80,800 | 80,200 | 80,300 | 234 |
| 2016/01/27 | 80,900 | 81,200 | 80,000 | 81,200 | 697 |
| 2016/01/26 | 80,600 | 81,600 | 80,000 | 81,100 | 530 |
| 2016/01/25 | 80,800 | 81,200 | 79,600 | 81,100 | 461 |
| 2016/01/22 | 78,800 | 80,200 | 78,800 | 80,000 | 471 |
| 2016/01/21 | 78,600 | 80,400 | 78,500 | 78,500 | 656 |
| 2016/01/20 | 81,300 | 81,600 | 79,900 | 79,900 | 514 |
| 2016/01/19 | 80,900 | 81,400 | 80,600 | 81,300 | 254 |
| 2016/01/18 | 80,600 | 81,200 | 80,100 | 80,900 | 410 |
| 2016/01/15 | 82,400 | 82,400 | 81,400 | 81,400 | 200 |
| 2016/01/14 | 82,300 | 82,300 | 81,100 | 81,500 | 441 |
| 2016/01/13 | 82,700 | 83,800 | 81,800 | 83,000 | 408 |
| 2016/01/12 | 83,300 | 83,500 | 80,700 | 80,800 | 823 |
| 2016/01/08 | 83,000 | 84,300 | 82,900 | 83,200 | 515 |
| 2016/01/07 | 84,100 | 84,500 | 83,000 | 83,600 | 441 |
| 2016/01/06 | 85,100 | 85,200 | 84,200 | 84,600 | 284 |
| 2016/01/05 | 85,100 | 85,700 | 84,300 | 85,000 | 323 |
| 2016/01/04 | 86,000 | 86,100 | 84,900 | 85,500 | 293 |