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 |
|---|---|---|---|---|---|
| 2018/12/28 | 86,700 | 87,000 | 86,500 | 87,000 | 806 |
| 2018/12/27 | 87,200 | 87,200 | 86,200 | 86,700 | 848 |
| 2018/12/26 | 83,000 | 86,100 | 83,000 | 84,800 | 1,379 |
| 2018/12/25 | 82,800 | 83,200 | 81,400 | 82,900 | 2,833 |
| 2018/12/21 | 86,700 | 87,100 | 85,200 | 85,800 | 2,167 |
| 2018/12/20 | 88,200 | 88,500 | 86,800 | 86,800 | 1,335 |
| 2018/12/19 | 88,700 | 88,900 | 88,200 | 88,200 | 733 |
| 2018/12/18 | 89,400 | 89,400 | 88,700 | 88,700 | 753 |
| 2018/12/17 | 89,500 | 89,800 | 89,400 | 89,400 | 527 |
| 2018/12/14 | 89,300 | 89,600 | 89,200 | 89,600 | 749 |
| 2018/12/13 | 88,200 | 89,200 | 88,200 | 89,100 | 654 |
| 2018/12/12 | 87,400 | 88,100 | 87,400 | 87,900 | 627 |
| 2018/12/11 | 87,600 | 87,900 | 87,000 | 87,300 | 1,398 |
| 2018/12/10 | 89,000 | 89,100 | 87,500 | 88,000 | 1,410 |
| 2018/12/07 | 89,800 | 89,800 | 88,900 | 89,100 | 1,344 |
| 2018/12/06 | 90,100 | 90,400 | 89,700 | 89,700 | 542 |
| 2018/12/05 | 90,500 | 91,000 | 89,900 | 90,200 | 725 |
| 2018/12/04 | 91,000 | 91,400 | 90,600 | 90,900 | 687 |
| 2018/12/03 | 91,500 | 91,700 | 90,800 | 91,400 | 689 |
| 2018/11/30 | 91,300 | 91,900 | 91,000 | 91,700 | 856 |
| 2018/11/29 | 91,000 | 92,000 | 90,900 | 91,300 | 1,760 |
| 2018/11/28 | 90,300 | 90,800 | 90,200 | 90,800 | 690 |
| 2018/11/27 | 90,500 | 90,600 | 90,000 | 90,300 | 598 |
| 2018/11/26 | 90,100 | 90,700 | 90,100 | 90,200 | 544 |
| 2018/11/22 | 90,500 | 90,700 | 89,900 | 90,600 | 758 |
| 2018/11/21 | 90,200 | 90,500 | 89,800 | 90,200 | 465 |
| 2018/11/20 | 90,500 | 90,600 | 89,900 | 90,000 | 558 |
| 2018/11/19 | 90,000 | 90,800 | 90,000 | 90,600 | 737 |
| 2018/11/16 | 90,500 | 90,800 | 90,000 | 90,400 | 679 |
| 2018/11/15 | 90,400 | 90,800 | 90,200 | 90,600 | 654 |
| 2018/11/14 | 90,000 | 90,800 | 89,700 | 90,400 | 710 |
| 2018/11/13 | 90,200 | 90,400 | 89,700 | 90,100 | 532 |
| 2018/11/12 | 90,200 | 90,400 | 89,800 | 90,200 | 880 |
| 2018/11/09 | 90,500 | 90,800 | 90,200 | 90,200 | 727 |
| 2018/11/08 | 90,000 | 90,700 | 89,900 | 90,600 | 542 |
| 2018/11/07 | 89,300 | 90,000 | 89,300 | 89,900 | 417 |
| 2018/11/06 | 89,800 | 89,800 | 89,000 | 89,700 | 657 |
| 2018/11/05 | 89,500 | 89,900 | 89,200 | 89,200 | 528 |
| 2018/11/02 | 89,500 | 89,800 | 89,300 | 89,300 | 362 |
| 2018/11/01 | 89,300 | 89,600 | 89,200 | 89,400 | 385 |
| 2018/10/31 | 88,700 | 89,500 | 88,700 | 88,800 | 429 |
| 2018/10/30 | 88,600 | 89,100 | 88,300 | 88,500 | 979 |
| 2018/10/29 | 89,500 | 89,700 | 88,800 | 89,000 | 852 |
| 2018/10/26 | 89,600 | 89,900 | 89,100 | 89,600 | 742 |
| 2018/10/25 | 89,800 | 89,900 | 89,000 | 89,000 | 788 |
| 2018/10/24 | 89,900 | 90,000 | 89,700 | 89,900 | 398 |
| 2018/10/23 | 90,200 | 90,300 | 89,800 | 89,800 | 504 |
| 2018/10/22 | 90,300 | 90,500 | 90,200 | 90,300 | 407 |
| 2018/10/19 | 90,000 | 90,500 | 90,000 | 90,300 | 464 |
| 2018/10/18 | 90,600 | 90,600 | 90,000 | 90,200 | 350 |
| 2018/10/17 | 90,400 | 90,600 | 90,100 | 90,200 | 663 |
| 2018/10/16 | 90,100 | 90,400 | 89,900 | 90,300 | 486 |
| 2018/10/15 | 89,900 | 90,400 | 89,700 | 89,700 | 627 |
| 2018/10/12 | 89,800 | 90,300 | 89,700 | 89,700 | 622 |
| 2018/10/11 | 89,600 | 89,900 | 89,400 | 89,600 | 804 |
| 2018/10/10 | 90,400 | 90,500 | 89,900 | 90,100 | 538 |
| 2018/10/09 | 90,100 | 90,800 | 89,800 | 90,400 | 1,047 |
| 2018/10/05 | 89,800 | 90,100 | 89,600 | 90,000 | 941 |
| 2018/10/04 | 90,100 | 90,200 | 89,600 | 89,700 | 1,308 |
| 2018/10/03 | 90,400 | 90,500 | 90,100 | 90,100 | 1,192 |
| 2018/10/02 | 90,200 | 90,500 | 90,200 | 90,400 | 917 |
| 2018/10/01 | 90,200 | 90,600 | 90,200 | 90,200 | 766 |
| 2018/09/28 | 90,500 | 90,900 | 90,300 | 90,300 | 1,485 |
| 2018/09/27 | 91,100 | 91,100 | 90,400 | 90,600 | 1,376 |
| 2018/09/26 | 90,300 | 91,100 | 90,300 | 91,100 | 925 |
| 2018/09/25 | 90,000 | 90,500 | 90,000 | 90,500 | 799 |
| 2018/09/21 | 90,300 | 90,400 | 89,900 | 90,200 | 1,478 |
| 2018/09/20 | 90,100 | 90,400 | 90,000 | 90,100 | 1,129 |
| 2018/09/19 | 90,700 | 90,800 | 90,000 | 90,100 | 2,411 |
| 2018/09/18 | 91,100 | 91,100 | 90,600 | 90,700 | 974 |
| 2018/09/14 | 90,800 | 91,300 | 90,700 | 91,100 | 1,334 |
| 2018/09/13 | 90,500 | 91,300 | 90,300 | 90,700 | 1,565 |
| 2018/09/12 | 91,000 | 91,000 | 90,600 | 90,600 | 352 |
| 2018/09/11 | 90,400 | 90,700 | 90,300 | 90,600 | 883 |
| 2018/09/10 | 90,500 | 90,800 | 90,400 | 90,500 | 688 |
| 2018/09/07 | 90,800 | 91,000 | 90,600 | 90,700 | 515 |
| 2018/09/06 | 90,700 | 91,300 | 90,600 | 91,100 | 1,457 |
| 2018/09/05 | 90,600 | 91,000 | 90,500 | 91,000 | 2,280 |
| 2018/09/04 | 91,800 | 91,900 | 90,100 | 90,400 | 5,554 |
| 2018/09/03 | 92,500 | 92,700 | 91,900 | 92,300 | 1,860 |
| 2018/08/31 | 92,000 | 92,900 | 91,800 | 92,800 | 2,520 |
| 2018/08/30 | 91,700 | 92,200 | 91,600 | 92,200 | 2,263 |
| 2018/08/29 | 91,700 | 91,900 | 91,300 | 91,800 | 2,785 |
| 2018/08/28 | 91,200 | 91,800 | 91,100 | 91,300 | 9,330 |
| 2018/08/27 | 93,900 | 94,000 | 92,200 | 92,500 | 3,782 |
| 2018/08/24 | 92,900 | 94,100 | 92,900 | 93,500 | 3,775 |
| 2018/08/23 | 92,600 | 94,000 | 92,600 | 93,200 | 1,888 |
| 2018/08/22 | 91,900 | 94,200 | 91,800 | 93,300 | 1,412 |
| 2018/08/21 | 92,000 | 92,300 | 91,500 | 91,800 | 2,130 |
| 2018/08/20 | 91,900 | 92,200 | 91,000 | 92,200 | 1,507 |
| 2018/08/17 | 91,900 | 92,400 | 91,800 | 92,000 | 832 |
| 2018/08/16 | 93,100 | 93,100 | 91,400 | 92,400 | 467 |
| 2018/08/15 | 93,200 | 93,600 | 92,800 | 92,800 | 304 |
| 2018/08/14 | 93,200 | 93,800 | 93,000 | 93,600 | 422 |
| 2018/08/13 | 94,100 | 94,200 | 92,900 | 93,000 | 2,266 |
| 2018/08/10 | 94,600 | 94,700 | 94,100 | 94,100 | 274 |
| 2018/08/09 | 94,900 | 94,900 | 94,400 | 94,500 | 366 |
| 2018/08/08 | 94,900 | 95,100 | 94,700 | 95,000 | 466 |
| 2018/08/07 | 95,000 | 95,200 | 94,900 | 95,200 | 454 |
| 2018/08/06 | 94,900 | 95,100 | 94,800 | 95,000 | 277 |
| 2018/08/03 | 95,000 | 95,200 | 94,800 | 95,100 | 444 |
| 2018/08/02 | 94,800 | 95,200 | 94,600 | 95,000 | 289 |
| 2018/08/01 | 95,500 | 95,500 | 94,600 | 94,600 | 452 |
| 2018/07/31 | 95,200 | 95,500 | 94,300 | 95,400 | 603 |
| 2018/07/30 | 93,900 | 95,600 | 93,900 | 95,500 | 1,493 |
| 2018/07/27 | 93,700 | 94,500 | 93,300 | 94,000 | 2,259 |
| 2018/07/26 | 98,500 | 98,500 | 97,400 | 97,500 | 1,711 |
| 2018/07/25 | 97,900 | 98,700 | 97,900 | 98,500 | 789 |
| 2018/07/24 | 98,100 | 98,400 | 97,800 | 97,800 | 707 |
| 2018/07/23 | 98,400 | 98,600 | 98,000 | 98,000 | 1,319 |
| 2018/07/20 | 98,300 | 98,900 | 98,300 | 98,600 | 732 |
| 2018/07/19 | 98,300 | 98,500 | 98,000 | 98,400 | 892 |
| 2018/07/18 | 98,200 | 98,300 | 98,000 | 98,300 | 374 |
| 2018/07/17 | 98,300 | 98,500 | 98,100 | 98,100 | 847 |
| 2018/07/13 | 98,800 | 98,900 | 98,400 | 98,400 | 818 |
| 2018/07/12 | 98,100 | 98,700 | 98,000 | 98,700 | 895 |
| 2018/07/11 | 97,700 | 98,500 | 97,700 | 98,000 | 509 |
| 2018/07/10 | 98,200 | 98,300 | 97,700 | 98,000 | 1,039 |
| 2018/07/09 | 97,800 | 98,300 | 97,800 | 97,800 | 762 |
| 2018/07/06 | 97,700 | 98,000 | 97,500 | 97,500 | 1,033 |
| 2018/07/05 | 97,800 | 97,900 | 97,500 | 97,900 | 780 |
| 2018/07/04 | 98,000 | 98,000 | 97,700 | 97,900 | 1,192 |
| 2018/07/03 | 98,100 | 98,800 | 97,700 | 98,000 | 781 |
| 2018/07/02 | 98,200 | 98,700 | 97,600 | 97,700 | 1,193 |
| 2018/06/29 | 97,800 | 98,200 | 97,800 | 97,900 | 715 |
| 2018/06/28 | 98,100 | 98,400 | 97,600 | 98,100 | 912 |
| 2018/06/27 | 97,200 | 98,500 | 96,700 | 98,100 | 1,688 |
| 2018/06/26 | 96,200 | 97,100 | 96,200 | 96,800 | 1,082 |
| 2018/06/25 | 96,000 | 96,400 | 95,700 | 96,100 | 461 |
| 2018/06/22 | 96,000 | 96,100 | 95,800 | 95,800 | 292 |
| 2018/06/21 | 95,900 | 96,400 | 95,700 | 95,800 | 379 |
| 2018/06/20 | 95,800 | 96,000 | 95,700 | 95,900 | 257 |
| 2018/06/19 | 96,200 | 96,300 | 95,700 | 95,800 | 302 |
| 2018/06/18 | 96,800 | 96,800 | 95,800 | 95,800 | 507 |
| 2018/06/15 | 96,800 | 96,800 | 96,300 | 96,300 | 398 |
| 2018/06/14 | 96,200 | 96,700 | 96,100 | 96,700 | 280 |
| 2018/06/13 | 96,600 | 96,700 | 96,200 | 96,200 | 182 |
| 2018/06/12 | 96,600 | 96,700 | 96,100 | 96,300 | 230 |
| 2018/06/11 | 96,400 | 97,100 | 96,100 | 96,700 | 577 |
| 2018/06/08 | 96,200 | 96,700 | 95,900 | 95,900 | 545 |
| 2018/06/07 | 96,600 | 96,800 | 96,100 | 96,200 | 258 |
| 2018/06/06 | 95,800 | 96,300 | 95,700 | 95,800 | 248 |
| 2018/06/05 | 95,800 | 96,300 | 95,800 | 96,100 | 242 |
| 2018/06/04 | 95,700 | 96,200 | 95,400 | 96,000 | 170 |
| 2018/06/01 | 95,100 | 96,000 | 95,000 | 95,100 | 601 |
| 2018/05/31 | 95,500 | 96,000 | 95,100 | 95,100 | 878 |
| 2018/05/30 | 96,200 | 96,200 | 95,600 | 95,600 | 777 |
| 2018/05/29 | 96,400 | 96,500 | 96,100 | 96,300 | 826 |
| 2018/05/28 | 97,100 | 97,100 | 95,900 | 96,200 | 1,200 |
| 2018/05/25 | 97,000 | 97,300 | 96,700 | 96,900 | 713 |
| 2018/05/24 | 97,700 | 97,800 | 97,200 | 97,500 | 197 |
| 2018/05/23 | 97,600 | 97,700 | 97,500 | 97,500 | 265 |
| 2018/05/22 | 97,500 | 97,900 | 96,600 | 97,900 | 422 |
| 2018/05/21 | 97,700 | 97,800 | 97,200 | 97,800 | 427 |
| 2018/05/18 | 96,500 | 97,800 | 96,000 | 97,800 | 1,110 |
| 2018/05/17 | 96,000 | 96,400 | 95,900 | 96,400 | 353 |
| 2018/05/16 | 96,400 | 96,400 | 96,000 | 96,000 | 238 |
| 2018/05/15 | 96,400 | 96,800 | 96,200 | 96,400 | 445 |
| 2018/05/14 | 96,900 | 96,900 | 96,700 | 96,700 | 255 |
| 2018/05/11 | 97,300 | 97,700 | 97,000 | 97,000 | 307 |
| 2018/05/10 | 97,500 | 97,800 | 96,800 | 97,500 | 456 |
| 2018/05/09 | 97,700 | 97,700 | 97,000 | 97,400 | 1,213 |
| 2018/05/08 | 96,600 | 97,700 | 96,600 | 97,700 | 1,269 |
| 2018/05/07 | 96,100 | 96,800 | 96,100 | 96,700 | 384 |
| 2018/05/02 | 95,600 | 96,600 | 95,600 | 95,900 | 686 |
| 2018/05/01 | 96,400 | 96,400 | 95,300 | 95,800 | 798 |
| 2018/04/27 | 95,100 | 95,600 | 95,100 | 95,600 | 310 |
| 2018/04/26 | 95,500 | 95,500 | 94,300 | 95,000 | 458 |
| 2018/04/25 | 95,000 | 95,400 | 94,500 | 95,000 | 505 |
| 2018/04/24 | 94,600 | 95,000 | 94,200 | 95,000 | 526 |
| 2018/04/23 | 94,200 | 94,600 | 94,000 | 94,300 | 287 |
| 2018/04/20 | 93,900 | 94,400 | 93,900 | 94,200 | 442 |
| 2018/04/19 | 94,200 | 94,300 | 93,700 | 94,300 | 564 |
| 2018/04/18 | 93,600 | 94,300 | 93,600 | 94,200 | 260 |
| 2018/04/17 | 93,300 | 93,600 | 93,000 | 93,600 | 330 |
| 2018/04/16 | 93,900 | 94,300 | 93,200 | 93,200 | 405 |
| 2018/04/13 | 94,600 | 94,600 | 93,900 | 93,900 | 454 |
| 2018/04/12 | 94,000 | 94,600 | 94,000 | 94,600 | 571 |
| 2018/04/11 | 94,500 | 94,500 | 94,000 | 94,300 | 342 |
| 2018/04/10 | 93,800 | 94,200 | 93,600 | 94,000 | 649 |
| 2018/04/09 | 93,200 | 94,000 | 92,900 | 93,400 | 563 |
| 2018/04/06 | 93,900 | 93,900 | 93,200 | 93,200 | 291 |
| 2018/04/05 | 93,400 | 93,900 | 93,100 | 93,900 | 367 |
| 2018/04/04 | 93,600 | 94,000 | 93,400 | 93,600 | 232 |
| 2018/04/03 | 93,700 | 93,700 | 93,100 | 93,600 | 228 |
| 2018/04/02 | 93,200 | 93,800 | 92,900 | 93,300 | 368 |
| 2018/03/30 | 93,700 | 94,800 | 93,400 | 93,600 | 560 |
| 2018/03/29 | 93,200 | 93,700 | 93,100 | 93,500 | 216 |
| 2018/03/28 | 92,200 | 93,000 | 92,100 | 92,900 | 350 |
| 2018/03/27 | 92,300 | 92,300 | 91,300 | 91,800 | 209 |
| 2018/03/26 | 92,500 | 92,500 | 91,400 | 91,400 | 495 |
| 2018/03/23 | 92,700 | 92,800 | 91,800 | 91,800 | 443 |
| 2018/03/22 | 93,700 | 93,700 | 92,700 | 92,800 | 504 |
| 2018/03/20 | 92,500 | 93,000 | 91,600 | 92,800 | 426 |
| 2018/03/19 | 92,800 | 93,000 | 91,700 | 91,700 | 438 |
| 2018/03/16 | 92,300 | 92,500 | 91,600 | 92,500 | 292 |
| 2018/03/15 | 92,300 | 92,400 | 91,600 | 92,100 | 981 |
| 2018/03/14 | 92,300 | 92,700 | 92,200 | 92,700 | 325 |
| 2018/03/13 | 92,100 | 92,700 | 92,000 | 92,300 | 386 |
| 2018/03/12 | 92,500 | 92,900 | 92,300 | 92,300 | 374 |
| 2018/03/09 | 93,200 | 93,200 | 91,800 | 92,500 | 1,338 |
| 2018/03/08 | 93,800 | 94,100 | 93,400 | 93,400 | 476 |
| 2018/03/07 | 93,900 | 93,900 | 93,300 | 93,800 | 295 |
| 2018/03/06 | 93,400 | 93,600 | 93,300 | 93,600 | 380 |
| 2018/03/05 | 94,000 | 94,200 | 93,200 | 93,400 | 636 |
| 2018/03/02 | 94,000 | 94,800 | 94,000 | 94,500 | 661 |
| 2018/03/01 | 94,300 | 95,800 | 94,300 | 95,000 | 998 |
| 2018/02/28 | 95,400 | 95,400 | 94,000 | 94,700 | 906 |
| 2018/02/27 | 96,300 | 96,500 | 95,300 | 95,400 | 882 |
| 2018/02/26 | 96,000 | 96,500 | 96,000 | 96,300 | 691 |
| 2018/02/23 | 95,600 | 96,100 | 95,400 | 96,000 | 567 |
| 2018/02/22 | 96,000 | 96,500 | 95,700 | 96,100 | 809 |
| 2018/02/21 | 96,600 | 96,800 | 96,400 | 96,500 | 801 |
| 2018/02/20 | 95,000 | 97,000 | 95,000 | 96,500 | 5,114 |
| 2018/02/19 | 94,700 | 95,000 | 94,500 | 94,900 | 1,630 |
| 2018/02/16 | 93,800 | 94,700 | 93,800 | 94,700 | 3,350 |
| 2018/02/15 | 92,800 | 93,700 | 92,500 | 93,700 | 1,147 |
| 2018/02/14 | 92,600 | 93,400 | 92,500 | 92,900 | 1,651 |
| 2018/02/13 | 93,600 | 94,100 | 92,600 | 92,600 | 2,074 |
| 2018/02/09 | 91,600 | 92,900 | 91,600 | 92,100 | 1,809 |
| 2018/02/08 | 91,400 | 93,700 | 91,400 | 93,300 | 3,558 |
| 2018/02/07 | 90,500 | 92,400 | 89,700 | 90,300 | 1,929 |
| 2018/02/06 | 89,000 | 90,900 | 88,700 | 89,000 | 2,958 |
| 2018/02/05 | 90,000 | 90,800 | 90,000 | 90,800 | 2,064 |
| 2018/02/02 | 91,800 | 91,900 | 91,000 | 91,000 | 1,286 |
| 2018/02/01 | 91,300 | 92,000 | 91,200 | 91,800 | 953 |
| 2018/01/31 | 91,000 | 91,400 | 91,000 | 91,000 | 1,107 |
| 2018/01/30 | 91,900 | 91,900 | 91,400 | 91,500 | 1,575 |
| 2018/01/29 | 92,300 | 92,400 | 91,700 | 92,100 | 2,632 |
| 2018/01/26 | 95,000 | 95,500 | 94,700 | 94,700 | 2,466 |
| 2018/01/25 | 94,800 | 95,200 | 94,500 | 94,700 | 2,155 |
| 2018/01/24 | 94,700 | 95,000 | 94,400 | 94,800 | 1,892 |
| 2018/01/23 | 94,300 | 94,500 | 93,600 | 94,500 | 1,766 |
| 2018/01/22 | 93,800 | 94,000 | 93,300 | 93,600 | 1,664 |
| 2018/01/19 | 94,100 | 94,200 | 93,000 | 93,400 | 2,067 |
| 2018/01/18 | 94,500 | 94,600 | 93,900 | 94,000 | 3,567 |
| 2018/01/17 | 94,600 | 95,000 | 94,200 | 94,600 | 2,074 |
| 2018/01/16 | 93,100 | 95,500 | 93,100 | 94,400 | 3,741 |
| 2018/01/15 | 93,300 | 93,400 | 92,900 | 93,200 | 1,146 |
| 2018/01/12 | 93,200 | 93,200 | 92,900 | 93,000 | 1,320 |
| 2018/01/11 | 93,000 | 93,200 | 92,800 | 92,900 | 877 |
| 2018/01/10 | 92,100 | 93,100 | 92,100 | 92,900 | 844 |
| 2018/01/09 | 91,700 | 92,200 | 91,600 | 92,100 | 1,077 |
| 2018/01/05 | 92,000 | 92,000 | 91,600 | 91,600 | 709 |
| 2018/01/04 | 91,700 | 92,000 | 91,500 | 91,700 | 903 |