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 |
|---|---|---|---|---|---|
| 2017/12/29 | 91,200 | 91,700 | 91,100 | 91,600 | 481 |
| 2017/12/28 | 91,500 | 91,700 | 91,300 | 91,500 | 797 |
| 2017/12/27 | 90,800 | 91,500 | 90,800 | 91,500 | 672 |
| 2017/12/26 | 91,000 | 91,000 | 90,700 | 91,000 | 500 |
| 2017/12/25 | 91,000 | 91,000 | 90,700 | 90,800 | 372 |
| 2017/12/22 | 90,400 | 90,900 | 90,200 | 90,800 | 848 |
| 2017/12/21 | 90,400 | 90,400 | 90,100 | 90,300 | 357 |
| 2017/12/20 | 90,500 | 90,600 | 90,100 | 90,200 | 662 |
| 2017/12/19 | 90,300 | 90,800 | 90,000 | 90,500 | 474 |
| 2017/12/18 | 90,000 | 90,300 | 89,900 | 90,200 | 415 |
| 2017/12/15 | 90,300 | 90,500 | 89,900 | 89,900 | 580 |
| 2017/12/14 | 90,000 | 90,400 | 90,000 | 90,200 | 838 |
| 2017/12/13 | 89,900 | 90,200 | 89,900 | 90,000 | 880 |
| 2017/12/12 | 89,700 | 90,000 | 89,400 | 89,900 | 618 |
| 2017/12/11 | 89,300 | 89,700 | 89,200 | 89,200 | 463 |
| 2017/12/08 | 89,100 | 89,500 | 89,100 | 89,300 | 527 |
| 2017/12/07 | 89,200 | 89,300 | 89,000 | 89,300 | 144 |
| 2017/12/06 | 88,900 | 89,200 | 88,600 | 89,200 | 565 |
| 2017/12/05 | 89,300 | 89,400 | 88,900 | 88,900 | 449 |
| 2017/12/04 | 89,900 | 90,000 | 89,400 | 89,400 | 833 |
| 2017/12/01 | 89,600 | 89,700 | 88,900 | 89,700 | 691 |
| 2017/11/30 | 89,400 | 89,500 | 89,200 | 89,500 | 529 |
| 2017/11/29 | 88,900 | 89,400 | 88,900 | 89,400 | 780 |
| 2017/11/28 | 88,700 | 89,000 | 88,500 | 88,900 | 342 |
| 2017/11/27 | 88,800 | 88,900 | 88,600 | 88,700 | 415 |
| 2017/11/24 | 88,600 | 88,900 | 88,600 | 88,600 | 204 |
| 2017/11/22 | 88,700 | 88,900 | 88,500 | 88,600 | 596 |
| 2017/11/21 | 88,300 | 88,700 | 88,000 | 88,100 | 1,285 |
| 2017/11/20 | 87,800 | 88,300 | 87,700 | 88,000 | 629 |
| 2017/11/17 | 88,000 | 88,300 | 87,800 | 87,800 | 561 |
| 2017/11/16 | 87,600 | 88,300 | 87,600 | 88,000 | 357 |
| 2017/11/15 | 88,200 | 88,200 | 87,600 | 87,600 | 681 |
| 2017/11/14 | 88,100 | 88,300 | 87,900 | 88,000 | 525 |
| 2017/11/13 | 87,600 | 88,300 | 87,600 | 87,900 | 507 |
| 2017/11/10 | 87,500 | 87,800 | 87,300 | 87,600 | 329 |
| 2017/11/09 | 87,500 | 87,800 | 87,400 | 87,400 | 393 |
| 2017/11/08 | 87,700 | 87,700 | 87,400 | 87,500 | 364 |
| 2017/11/07 | 88,100 | 88,400 | 87,500 | 87,800 | 577 |
| 2017/11/06 | 88,700 | 88,700 | 88,000 | 88,100 | 461 |
| 2017/11/02 | 88,900 | 88,900 | 88,400 | 88,700 | 411 |
| 2017/11/01 | 88,200 | 89,000 | 88,200 | 89,000 | 1,018 |
| 2017/10/31 | 88,300 | 88,500 | 87,900 | 88,200 | 666 |
| 2017/10/30 | 88,000 | 88,300 | 87,900 | 88,000 | 539 |
| 2017/10/27 | 87,600 | 88,200 | 87,600 | 88,100 | 1,022 |
| 2017/10/26 | 87,500 | 87,800 | 87,400 | 87,600 | 466 |
| 2017/10/25 | 87,500 | 87,900 | 87,500 | 87,700 | 716 |
| 2017/10/24 | 87,500 | 87,700 | 87,200 | 87,700 | 736 |
| 2017/10/23 | 87,300 | 87,600 | 87,200 | 87,400 | 520 |
| 2017/10/20 | 87,400 | 87,600 | 87,300 | 87,300 | 553 |
| 2017/10/19 | 87,100 | 87,800 | 87,100 | 87,700 | 821 |
| 2017/10/18 | 87,200 | 87,500 | 87,200 | 87,500 | 586 |
| 2017/10/17 | 87,200 | 87,500 | 87,100 | 87,500 | 539 |
| 2017/10/16 | 87,200 | 87,500 | 87,100 | 87,400 | 493 |
| 2017/10/13 | 87,200 | 87,600 | 87,100 | 87,600 | 912 |
| 2017/10/12 | 87,100 | 87,900 | 87,000 | 87,700 | 609 |
| 2017/10/11 | 88,500 | 88,700 | 87,600 | 87,700 | 1,247 |
| 2017/10/10 | 86,600 | 88,900 | 86,400 | 88,700 | 2,962 |
| 2017/10/06 | 87,000 | 87,900 | 87,000 | 87,800 | 1,519 |
| 2017/10/05 | 87,400 | 87,700 | 87,000 | 87,000 | 1,533 |
| 2017/10/04 | 86,800 | 87,400 | 86,600 | 87,300 | 1,433 |
| 2017/10/03 | 86,400 | 86,900 | 86,200 | 86,800 | 1,232 |
| 2017/10/02 | 85,900 | 86,300 | 85,600 | 86,100 | 753 |
| 2017/09/29 | 85,200 | 85,800 | 85,200 | 85,800 | 349 |
| 2017/09/28 | 85,000 | 85,600 | 85,000 | 85,600 | 298 |
| 2017/09/27 | 84,900 | 85,400 | 84,800 | 85,400 | 415 |
| 2017/09/26 | 84,500 | 85,400 | 84,500 | 85,400 | 540 |
| 2017/09/25 | 83,700 | 84,400 | 83,700 | 84,300 | 485 |
| 2017/09/22 | 83,500 | 83,900 | 83,500 | 83,900 | 715 |
| 2017/09/21 | 84,000 | 84,300 | 83,400 | 83,500 | 1,102 |
| 2017/09/20 | 84,400 | 84,400 | 83,700 | 84,000 | 486 |
| 2017/09/19 | 84,100 | 84,400 | 83,400 | 84,300 | 710 |
| 2017/09/15 | 84,500 | 84,500 | 83,600 | 83,600 | 440 |
| 2017/09/14 | 83,700 | 84,400 | 83,700 | 84,300 | 560 |
| 2017/09/13 | 83,600 | 84,000 | 83,500 | 83,700 | 586 |
| 2017/09/12 | 83,400 | 84,000 | 83,400 | 83,600 | 356 |
| 2017/09/11 | 83,600 | 84,000 | 83,200 | 83,200 | 366 |
| 2017/09/08 | 84,000 | 84,200 | 83,400 | 83,400 | 538 |
| 2017/09/07 | 83,700 | 84,100 | 83,700 | 84,100 | 568 |
| 2017/09/06 | 83,500 | 84,200 | 83,200 | 83,900 | 922 |
| 2017/09/05 | 84,800 | 84,800 | 83,800 | 84,000 | 621 |
| 2017/09/04 | 85,100 | 85,100 | 84,100 | 84,900 | 578 |
| 2017/09/01 | 85,000 | 85,100 | 84,200 | 84,800 | 661 |
| 2017/08/31 | 85,700 | 85,800 | 85,100 | 85,100 | 216 |
| 2017/08/30 | 85,500 | 85,800 | 84,900 | 85,800 | 568 |
| 2017/08/29 | 84,900 | 85,600 | 84,900 | 85,600 | 407 |
| 2017/08/28 | 85,100 | 85,500 | 84,700 | 85,200 | 618 |
| 2017/08/25 | 85,500 | 85,600 | 84,700 | 85,100 | 368 |
| 2017/08/24 | 85,600 | 85,800 | 85,400 | 85,500 | 248 |
| 2017/08/23 | 85,600 | 85,700 | 85,200 | 85,600 | 332 |
| 2017/08/22 | 85,300 | 85,800 | 85,000 | 85,600 | 599 |
| 2017/08/21 | 85,100 | 85,400 | 85,100 | 85,400 | 259 |
| 2017/08/18 | 85,400 | 85,500 | 85,000 | 85,100 | 665 |
| 2017/08/17 | 85,200 | 85,400 | 85,100 | 85,200 | 460 |
| 2017/08/16 | 84,900 | 85,500 | 84,700 | 85,100 | 686 |
| 2017/08/15 | 84,600 | 85,000 | 84,500 | 84,700 | 558 |
| 2017/08/14 | 84,800 | 84,900 | 84,300 | 84,900 | 524 |
| 2017/08/10 | 84,800 | 85,000 | 84,200 | 84,900 | 943 |
| 2017/08/09 | 84,500 | 85,200 | 84,200 | 85,100 | 1,613 |
| 2017/08/08 | 84,500 | 85,000 | 84,200 | 84,200 | 1,490 |
| 2017/08/07 | 84,600 | 84,700 | 84,300 | 84,300 | 539 |
| 2017/08/04 | 84,500 | 84,700 | 84,400 | 84,500 | 792 |
| 2017/08/03 | 84,000 | 84,700 | 84,000 | 84,500 | 604 |
| 2017/08/02 | 84,500 | 84,800 | 84,000 | 84,000 | 1,169 |
| 2017/08/01 | 84,200 | 84,600 | 84,100 | 84,400 | 682 |
| 2017/07/31 | 84,700 | 84,700 | 83,900 | 84,100 | 1,100 |
| 2017/07/28 | 84,400 | 85,100 | 84,400 | 84,700 | 1,157 |
| 2017/07/27 | 83,800 | 84,800 | 83,200 | 84,700 | 4,098 |
| 2017/07/26 | 86,700 | 87,000 | 86,400 | 86,500 | 3,049 |
| 2017/07/25 | 86,600 | 86,800 | 86,300 | 86,700 | 2,435 |
| 2017/07/24 | 86,500 | 86,700 | 86,200 | 86,400 | 1,669 |
| 2017/07/21 | 86,300 | 86,700 | 86,000 | 86,200 | 2,277 |
| 2017/07/20 | 86,000 | 86,300 | 86,000 | 86,300 | 825 |
| 2017/07/19 | 85,800 | 86,200 | 85,600 | 85,900 | 1,187 |
| 2017/07/18 | 85,500 | 85,900 | 85,400 | 85,800 | 716 |
| 2017/07/14 | 85,500 | 85,600 | 85,100 | 85,500 | 743 |
| 2017/07/13 | 85,100 | 85,500 | 85,000 | 85,500 | 744 |
| 2017/07/12 | 85,500 | 85,900 | 85,000 | 85,000 | 1,208 |
| 2017/07/11 | 86,300 | 86,300 | 85,100 | 85,500 | 1,551 |
| 2017/07/10 | 85,500 | 85,800 | 85,100 | 85,500 | 708 |
| 2017/07/07 | 85,900 | 85,900 | 85,200 | 85,400 | 651 |
| 2017/07/06 | 85,600 | 86,000 | 85,200 | 86,000 | 927 |
| 2017/07/05 | 86,100 | 86,100 | 84,900 | 85,600 | 2,084 |
| 2017/07/04 | 86,400 | 86,600 | 86,000 | 86,000 | 1,491 |
| 2017/07/03 | 86,100 | 86,500 | 86,100 | 86,100 | 909 |
| 2017/06/30 | 86,100 | 86,400 | 86,000 | 86,200 | 1,128 |
| 2017/06/29 | 86,000 | 86,400 | 85,800 | 86,300 | 1,220 |
| 2017/06/28 | 85,700 | 86,000 | 85,600 | 85,900 | 873 |
| 2017/06/27 | 85,800 | 86,000 | 85,600 | 86,000 | 1,057 |
| 2017/06/26 | 85,700 | 85,800 | 85,400 | 85,400 | 1,100 |
| 2017/06/23 | 85,100 | 85,600 | 85,100 | 85,600 | 551 |
| 2017/06/22 | 84,900 | 85,500 | 84,700 | 85,300 | 1,397 |
| 2017/06/21 | 84,500 | 84,800 | 84,500 | 84,800 | 1,036 |
| 2017/06/20 | 84,400 | 84,600 | 84,100 | 84,600 | 860 |
| 2017/06/19 | 84,500 | 84,500 | 84,100 | 84,100 | 733 |
| 2017/06/16 | 84,200 | 84,500 | 84,100 | 84,500 | 635 |
| 2017/06/15 | 84,200 | 84,300 | 83,900 | 84,300 | 949 |
| 2017/06/14 | 83,800 | 84,200 | 83,800 | 84,200 | 507 |
| 2017/06/13 | 83,800 | 84,100 | 83,700 | 83,900 | 926 |
| 2017/06/12 | 84,200 | 84,200 | 83,800 | 83,800 | 602 |
| 2017/06/09 | 84,300 | 84,300 | 83,800 | 83,800 | 531 |
| 2017/06/08 | 83,700 | 84,200 | 83,700 | 83,900 | 1,087 |
| 2017/06/07 | 83,500 | 84,000 | 83,500 | 83,800 | 877 |
| 2017/06/06 | 83,300 | 83,900 | 83,200 | 83,900 | 717 |
| 2017/06/05 | 83,200 | 84,000 | 83,100 | 83,400 | 718 |
| 2017/06/02 | 83,600 | 83,600 | 83,000 | 83,100 | 758 |
| 2017/06/01 | 83,300 | 83,600 | 83,300 | 83,300 | 509 |
| 2017/05/31 | 83,300 | 83,500 | 83,200 | 83,300 | 629 |
| 2017/05/30 | 83,700 | 84,000 | 83,400 | 83,400 | 1,392 |
| 2017/05/29 | 83,800 | 84,100 | 83,600 | 83,900 | 365 |
| 2017/05/26 | 83,800 | 84,100 | 83,500 | 83,800 | 819 |
| 2017/05/25 | 83,900 | 84,200 | 83,700 | 83,700 | 763 |
| 2017/05/24 | 84,000 | 84,100 | 83,700 | 83,900 | 414 |
| 2017/05/23 | 83,900 | 84,000 | 83,500 | 84,000 | 511 |
| 2017/05/22 | 83,400 | 84,000 | 83,300 | 84,000 | 943 |
| 2017/05/19 | 83,400 | 83,500 | 83,000 | 83,500 | 776 |
| 2017/05/18 | 82,600 | 83,500 | 82,500 | 83,500 | 962 |
| 2017/05/17 | 83,200 | 83,200 | 82,700 | 82,900 | 555 |
| 2017/05/16 | 83,200 | 83,400 | 82,800 | 83,200 | 654 |
| 2017/05/15 | 82,900 | 83,400 | 82,900 | 83,000 | 605 |
| 2017/05/12 | 82,800 | 82,900 | 82,500 | 82,800 | 391 |
| 2017/05/11 | 82,800 | 83,100 | 82,600 | 82,700 | 846 |
| 2017/05/10 | 82,200 | 82,800 | 82,200 | 82,600 | 1,189 |
| 2017/05/09 | 82,000 | 82,600 | 81,800 | 82,100 | 1,167 |
| 2017/05/08 | 81,600 | 82,100 | 81,600 | 81,700 | 784 |
| 2017/05/02 | 81,200 | 81,700 | 81,000 | 81,300 | 1,212 |
| 2017/05/01 | 81,500 | 81,600 | 80,900 | 81,200 | 1,646 |
| 2017/04/28 | 81,600 | 81,700 | 81,200 | 81,400 | 706 |
| 2017/04/27 | 81,600 | 81,800 | 81,400 | 81,600 | 1,190 |
| 2017/04/26 | 82,100 | 82,300 | 81,700 | 81,700 | 673 |
| 2017/04/25 | 82,000 | 82,200 | 81,700 | 81,900 | 606 |
| 2017/04/24 | 81,900 | 81,900 | 81,400 | 81,600 | 571 |
| 2017/04/21 | 81,500 | 81,900 | 81,400 | 81,400 | 479 |
| 2017/04/20 | 81,400 | 81,700 | 81,200 | 81,300 | 645 |
| 2017/04/19 | 81,800 | 81,900 | 81,400 | 81,400 | 215 |
| 2017/04/18 | 81,800 | 81,900 | 81,400 | 81,800 | 621 |
| 2017/04/17 | 80,600 | 81,900 | 80,300 | 81,500 | 967 |
| 2017/04/14 | 81,000 | 81,500 | 80,600 | 80,600 | 933 |
| 2017/04/13 | 80,900 | 81,700 | 80,700 | 81,300 | 1,562 |
| 2017/04/12 | 81,500 | 81,600 | 81,000 | 81,000 | 945 |
| 2017/04/11 | 81,700 | 82,100 | 81,600 | 81,600 | 571 |
| 2017/04/10 | 82,000 | 82,100 | 81,600 | 81,600 | 879 |
| 2017/04/07 | 82,200 | 82,400 | 81,900 | 81,900 | 454 |
| 2017/04/06 | 82,100 | 82,300 | 81,600 | 82,300 | 1,128 |
| 2017/04/05 | 82,400 | 82,500 | 81,900 | 82,300 | 895 |
| 2017/04/04 | 82,900 | 83,000 | 82,100 | 82,100 | 1,049 |
| 2017/04/03 | 82,500 | 83,000 | 82,400 | 82,400 | 749 |
| 2017/03/31 | 82,900 | 82,900 | 82,300 | 82,300 | 877 |
| 2017/03/30 | 83,300 | 83,400 | 82,700 | 82,800 | 1,215 |
| 2017/03/29 | 83,300 | 83,800 | 83,300 | 83,400 | 476 |
| 2017/03/28 | 83,400 | 83,700 | 83,100 | 83,700 | 809 |
| 2017/03/27 | 83,200 | 83,400 | 82,800 | 83,400 | 1,144 |
| 2017/03/24 | 83,200 | 83,500 | 82,900 | 83,200 | 787 |
| 2017/03/23 | 83,300 | 83,400 | 82,900 | 82,900 | 865 |
| 2017/03/22 | 83,400 | 83,700 | 83,100 | 83,100 | 1,229 |
| 2017/03/21 | 83,300 | 83,800 | 83,200 | 83,500 | 1,687 |
| 2017/03/17 | 83,300 | 83,500 | 83,000 | 83,500 | 809 |
| 2017/03/16 | 83,300 | 83,400 | 82,800 | 83,400 | 1,601 |
| 2017/03/15 | 83,200 | 83,500 | 83,100 | 83,500 | 498 |
| 2017/03/14 | 83,400 | 83,600 | 83,300 | 83,400 | 618 |
| 2017/03/13 | 83,000 | 83,600 | 83,000 | 83,600 | 1,090 |
| 2017/03/10 | 83,000 | 83,200 | 82,900 | 83,000 | 1,055 |
| 2017/03/09 | 83,200 | 83,300 | 83,000 | 83,200 | 1,024 |
| 2017/03/08 | 83,600 | 83,600 | 83,200 | 83,300 | 1,041 |
| 2017/03/07 | 83,300 | 83,400 | 83,200 | 83,200 | 627 |
| 2017/03/06 | 83,200 | 83,500 | 83,100 | 83,100 | 780 |
| 2017/03/03 | 83,300 | 83,500 | 83,100 | 83,400 | 681 |
| 2017/03/02 | 83,200 | 83,600 | 83,200 | 83,300 | 945 |
| 2017/03/01 | 83,400 | 83,600 | 83,100 | 83,200 | 928 |
| 2017/02/28 | 83,700 | 84,000 | 83,500 | 83,500 | 645 |
| 2017/02/27 | 84,100 | 84,200 | 83,700 | 83,700 | 1,071 |
| 2017/02/24 | 83,600 | 84,000 | 83,500 | 84,000 | 1,040 |
| 2017/02/23 | 83,300 | 83,700 | 83,200 | 83,600 | 1,116 |
| 2017/02/22 | 83,200 | 83,700 | 83,200 | 83,200 | 645 |
| 2017/02/21 | 83,100 | 83,500 | 83,100 | 83,300 | 507 |
| 2017/02/20 | 83,000 | 83,300 | 82,900 | 83,300 | 661 |
| 2017/02/17 | 83,300 | 83,300 | 82,900 | 82,900 | 532 |
| 2017/02/16 | 83,400 | 83,400 | 83,000 | 83,300 | 745 |
| 2017/02/15 | 83,200 | 83,400 | 82,900 | 83,400 | 855 |
| 2017/02/14 | 83,500 | 83,500 | 83,200 | 83,300 | 636 |
| 2017/02/13 | 83,000 | 83,600 | 83,000 | 83,600 | 793 |
| 2017/02/10 | 83,000 | 83,300 | 82,900 | 83,000 | 638 |
| 2017/02/09 | 83,000 | 83,400 | 82,900 | 82,900 | 999 |
| 2017/02/08 | 82,700 | 83,200 | 82,700 | 82,800 | 937 |
| 2017/02/07 | 83,000 | 83,300 | 82,600 | 82,700 | 745 |
| 2017/02/06 | 82,800 | 83,500 | 82,500 | 82,900 | 1,167 |
| 2017/02/03 | 82,700 | 83,100 | 82,400 | 82,600 | 660 |
| 2017/02/02 | 83,500 | 83,700 | 82,700 | 82,700 | 1,692 |
| 2017/02/01 | 83,800 | 83,800 | 83,500 | 83,500 | 947 |
| 2017/01/31 | 84,000 | 84,200 | 83,800 | 83,800 | 1,534 |
| 2017/01/30 | 84,500 | 84,500 | 84,000 | 84,100 | 1,994 |
| 2017/01/27 | 84,200 | 84,800 | 84,000 | 84,600 | 2,969 |
| 2017/01/26 | 87,200 | 87,200 | 86,300 | 87,000 | 4,014 |
| 2017/01/25 | 87,100 | 87,300 | 86,500 | 86,800 | 2,964 |
| 2017/01/24 | 86,900 | 87,000 | 86,600 | 87,000 | 1,692 |
| 2017/01/23 | 87,000 | 87,000 | 86,600 | 86,900 | 1,696 |
| 2017/01/20 | 86,200 | 86,500 | 85,900 | 86,400 | 943 |
| 2017/01/19 | 85,800 | 86,200 | 85,800 | 86,100 | 1,020 |
| 2017/01/18 | 86,000 | 86,200 | 85,700 | 85,800 | 1,313 |
| 2017/01/17 | 86,700 | 86,700 | 86,100 | 86,300 | 1,356 |
| 2017/01/16 | 87,100 | 87,300 | 86,600 | 86,800 | 1,471 |
| 2017/01/13 | 87,000 | 87,000 | 86,600 | 87,000 | 1,325 |
| 2017/01/12 | 87,500 | 87,700 | 87,000 | 87,000 | 1,846 |
| 2017/01/11 | 87,700 | 87,800 | 87,400 | 87,600 | 1,625 |
| 2017/01/10 | 87,700 | 87,900 | 87,400 | 87,500 | 2,176 |
| 2017/01/06 | 87,300 | 87,600 | 87,200 | 87,600 | 2,302 |
| 2017/01/05 | 87,300 | 87,400 | 86,800 | 87,100 | 1,932 |
| 2017/01/04 | 86,900 | 87,300 | 86,800 | 87,300 | 1,766 |