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 |
|---|---|---|---|---|---|
| 2019/12/30 | 116,000 | 116,600 | 115,400 | 115,400 | 922 |
| 2019/12/27 | 115,100 | 116,100 | 114,500 | 115,600 | 840 |
| 2019/12/26 | 114,000 | 115,000 | 113,800 | 115,000 | 469 |
| 2019/12/25 | 113,000 | 114,100 | 112,800 | 113,900 | 774 |
| 2019/12/24 | 111,900 | 112,900 | 111,400 | 112,400 | 894 |
| 2019/12/23 | 112,200 | 112,700 | 111,800 | 112,300 | 409 |
| 2019/12/20 | 112,800 | 113,400 | 112,000 | 112,000 | 632 |
| 2019/12/19 | 112,300 | 112,500 | 111,000 | 112,500 | 808 |
| 2019/12/18 | 112,800 | 113,400 | 112,400 | 112,400 | 545 |
| 2019/12/17 | 113,000 | 113,600 | 112,200 | 112,800 | 912 |
| 2019/12/16 | 112,900 | 114,100 | 112,900 | 113,200 | 785 |
| 2019/12/13 | 114,700 | 114,700 | 112,800 | 113,100 | 1,162 |
| 2019/12/12 | 115,000 | 115,100 | 114,000 | 114,400 | 578 |
| 2019/12/11 | 116,800 | 116,800 | 114,900 | 115,000 | 945 |
| 2019/12/10 | 116,400 | 116,400 | 115,200 | 116,300 | 444 |
| 2019/12/09 | 116,800 | 116,800 | 115,500 | 115,600 | 312 |
| 2019/12/06 | 115,200 | 116,300 | 115,100 | 116,300 | 406 |
| 2019/12/05 | 116,000 | 116,000 | 114,700 | 115,200 | 402 |
| 2019/12/04 | 115,200 | 116,800 | 115,200 | 115,400 | 582 |
| 2019/12/03 | 116,300 | 116,700 | 115,200 | 115,700 | 775 |
| 2019/12/02 | 118,400 | 118,400 | 116,600 | 116,700 | 828 |
| 2019/11/29 | 118,500 | 118,500 | 117,600 | 118,000 | 597 |
| 2019/11/28 | 118,900 | 119,000 | 118,200 | 119,000 | 688 |
| 2019/11/27 | 117,700 | 118,700 | 117,000 | 118,700 | 816 |
| 2019/11/26 | 116,100 | 117,900 | 116,000 | 117,900 | 1,285 |
| 2019/11/25 | 116,900 | 117,600 | 116,000 | 116,100 | 809 |
| 2019/11/22 | 117,200 | 118,100 | 116,300 | 117,100 | 894 |
| 2019/11/21 | 118,400 | 118,400 | 115,700 | 117,700 | 1,033 |
| 2019/11/20 | 117,700 | 118,300 | 116,100 | 118,200 | 1,476 |
| 2019/11/19 | 116,300 | 117,100 | 115,800 | 117,000 | 1,036 |
| 2019/11/18 | 114,000 | 116,200 | 114,000 | 115,200 | 1,064 |
| 2019/11/15 | 113,500 | 116,600 | 113,500 | 114,300 | 1,164 |
| 2019/11/14 | 110,100 | 113,400 | 110,000 | 113,100 | 1,817 |
| 2019/11/13 | 112,500 | 113,300 | 110,200 | 110,900 | 2,228 |
| 2019/11/12 | 116,200 | 117,200 | 113,700 | 113,700 | 1,401 |
| 2019/11/11 | 113,300 | 117,700 | 112,700 | 116,900 | 1,622 |
| 2019/11/08 | 120,500 | 120,800 | 116,200 | 116,300 | 2,910 |
| 2019/11/07 | 120,800 | 121,300 | 120,200 | 121,000 | 929 |
| 2019/11/06 | 122,500 | 122,900 | 120,900 | 120,900 | 1,326 |
| 2019/11/05 | 123,000 | 124,300 | 122,500 | 122,900 | 1,410 |
| 2019/11/01 | 121,500 | 122,900 | 121,400 | 122,400 | 904 |
| 2019/10/31 | 121,500 | 122,200 | 120,400 | 121,600 | 1,107 |
| 2019/10/30 | 121,200 | 121,400 | 120,300 | 121,100 | 808 |
| 2019/10/29 | 120,400 | 121,300 | 120,100 | 121,300 | 1,607 |
| 2019/10/28 | 121,900 | 122,200 | 120,500 | 120,900 | 1,950 |
| 2019/10/25 | 122,900 | 123,600 | 122,000 | 122,900 | 1,350 |
| 2019/10/24 | 123,700 | 123,700 | 122,500 | 122,600 | 1,005 |
| 2019/10/23 | 124,000 | 124,800 | 123,500 | 123,500 | 551 |
| 2019/10/21 | 122,500 | 124,000 | 122,500 | 124,000 | 797 |
| 2019/10/18 | 124,500 | 124,500 | 122,500 | 122,500 | 1,191 |
| 2019/10/17 | 124,500 | 125,800 | 123,000 | 123,800 | 1,941 |
| 2019/10/16 | 121,200 | 123,500 | 120,700 | 123,300 | 2,126 |
| 2019/10/15 | 122,000 | 122,800 | 120,700 | 121,100 | 1,399 |
| 2019/10/11 | 122,600 | 122,900 | 121,200 | 122,400 | 2,083 |
| 2019/10/10 | 124,500 | 124,900 | 123,000 | 123,000 | 1,028 |
| 2019/10/09 | 124,100 | 126,200 | 124,100 | 124,500 | 1,723 |
| 2019/10/08 | 123,700 | 124,700 | 123,400 | 124,700 | 1,486 |
| 2019/10/07 | 124,000 | 124,500 | 123,600 | 123,900 | 1,480 |
| 2019/10/04 | 122,800 | 124,000 | 122,600 | 124,000 | 946 |
| 2019/10/03 | 123,600 | 123,900 | 122,200 | 123,200 | 1,230 |
| 2019/10/02 | 123,100 | 124,800 | 122,800 | 123,700 | 1,754 |
| 2019/10/01 | 123,900 | 124,200 | 121,900 | 123,800 | 1,563 |
| 2019/09/30 | 123,500 | 124,000 | 122,500 | 124,000 | 1,418 |
| 2019/09/27 | 122,200 | 122,800 | 121,600 | 122,500 | 707 |
| 2019/09/26 | 122,100 | 122,900 | 120,900 | 121,400 | 849 |
| 2019/09/25 | 122,200 | 122,300 | 121,300 | 122,100 | 794 |
| 2019/09/24 | 121,200 | 121,700 | 120,800 | 121,400 | 902 |
| 2019/09/20 | 120,200 | 121,700 | 120,000 | 121,200 | 1,700 |
| 2019/09/19 | 119,300 | 120,400 | 118,100 | 119,900 | 1,504 |
| 2019/09/18 | 118,700 | 119,000 | 117,500 | 118,500 | 1,183 |
| 2019/09/17 | 120,500 | 120,900 | 118,200 | 118,300 | 1,534 |
| 2019/09/13 | 119,900 | 119,900 | 118,800 | 119,600 | 1,177 |
| 2019/09/12 | 120,200 | 120,800 | 119,000 | 119,000 | 1,625 |
| 2019/09/11 | 122,000 | 122,000 | 119,200 | 121,500 | 2,021 |
| 2019/09/10 | 125,300 | 125,400 | 122,700 | 123,100 | 1,093 |
| 2019/09/09 | 123,800 | 125,200 | 123,600 | 125,000 | 2,492 |
| 2019/09/06 | 124,500 | 124,900 | 121,900 | 123,700 | 3,995 |
| 2019/09/05 | 124,900 | 126,100 | 124,300 | 124,500 | 2,422 |
| 2019/09/04 | 122,500 | 124,900 | 122,400 | 124,300 | 3,153 |
| 2019/09/03 | 121,300 | 122,600 | 121,200 | 122,300 | 2,404 |
| 2019/09/02 | 119,000 | 122,000 | 118,900 | 121,500 | 4,858 |
| 2019/08/30 | 117,300 | 118,900 | 117,200 | 118,600 | 3,052 |
| 2019/08/29 | 116,400 | 117,700 | 116,300 | 117,000 | 1,543 |
| 2019/08/28 | 115,500 | 116,300 | 115,500 | 115,900 | 1,177 |
| 2019/08/27 | 116,400 | 116,700 | 115,500 | 115,500 | 1,230 |
| 2019/08/26 | 116,400 | 116,500 | 115,300 | 115,500 | 1,047 |
| 2019/08/23 | 117,700 | 117,700 | 115,600 | 116,500 | 1,258 |
| 2019/08/22 | 117,400 | 118,400 | 116,800 | 117,000 | 2,021 |
| 2019/08/21 | 117,100 | 117,400 | 116,700 | 117,400 | 1,279 |
| 2019/08/20 | 115,600 | 117,000 | 115,300 | 117,000 | 1,317 |
| 2019/08/19 | 116,700 | 116,900 | 115,600 | 116,000 | 852 |
| 2019/08/16 | 115,900 | 117,400 | 115,300 | 116,900 | 1,814 |
| 2019/08/15 | 115,000 | 116,500 | 114,800 | 115,900 | 1,334 |
| 2019/08/14 | 116,900 | 117,100 | 115,800 | 116,100 | 626 |
| 2019/08/13 | 114,200 | 117,700 | 114,100 | 116,900 | 3,482 |
| 2019/08/09 | 116,100 | 116,500 | 114,400 | 114,400 | 1,235 |
| 2019/08/08 | 117,100 | 117,300 | 115,700 | 116,800 | 1,888 |
| 2019/08/07 | 117,200 | 117,300 | 116,200 | 116,600 | 1,750 |
| 2019/08/06 | 114,800 | 117,200 | 114,100 | 117,200 | 3,888 |
| 2019/08/05 | 114,100 | 115,400 | 114,000 | 115,100 | 3,673 |
| 2019/08/02 | 115,000 | 115,000 | 113,000 | 113,700 | 1,993 |
| 2019/08/01 | 117,400 | 117,400 | 114,500 | 115,100 | 2,285 |
| 2019/07/31 | 115,100 | 117,400 | 115,000 | 117,200 | 2,366 |
| 2019/07/30 | 113,000 | 116,200 | 112,500 | 115,800 | 7,072 |
| 2019/07/29 | 117,300 | 118,500 | 117,200 | 117,300 | 3,991 |
| 2019/07/26 | 117,500 | 118,600 | 117,100 | 118,600 | 1,908 |
| 2019/07/25 | 118,800 | 118,800 | 117,600 | 117,700 | 2,076 |
| 2019/07/24 | 118,100 | 118,700 | 118,100 | 118,400 | 1,749 |
| 2019/07/23 | 118,900 | 118,900 | 117,800 | 118,100 | 2,147 |
| 2019/07/22 | 118,700 | 119,700 | 118,400 | 119,000 | 1,808 |
| 2019/07/19 | 118,900 | 118,900 | 117,800 | 118,400 | 2,182 |
| 2019/07/18 | 118,400 | 120,400 | 117,700 | 118,300 | 3,382 |
| 2019/07/17 | 118,700 | 118,700 | 117,500 | 118,300 | 2,297 |
| 2019/07/16 | 119,300 | 119,800 | 117,500 | 119,000 | 4,262 |
| 2019/07/12 | 120,800 | 121,300 | 119,100 | 119,100 | 4,195 |
| 2019/07/11 | 120,000 | 121,200 | 119,000 | 120,800 | 4,718 |
| 2019/07/10 | 119,000 | 120,800 | 118,800 | 120,000 | 2,741 |
| 2019/07/09 | 116,300 | 118,300 | 116,300 | 118,200 | 2,069 |
| 2019/07/08 | 117,500 | 117,500 | 116,100 | 116,300 | 2,538 |
| 2019/07/05 | 115,200 | 116,400 | 115,200 | 116,300 | 1,664 |
| 2019/07/04 | 113,500 | 115,300 | 113,200 | 114,900 | 2,646 |
| 2019/07/03 | 112,800 | 113,400 | 112,400 | 113,000 | 2,472 |
| 2019/07/02 | 112,400 | 112,800 | 112,100 | 112,400 | 1,183 |
| 2019/07/01 | 112,800 | 113,000 | 110,300 | 111,800 | 5,818 |
| 2019/06/28 | 111,500 | 113,000 | 111,500 | 112,800 | 1,774 |
| 2019/06/27 | 111,200 | 112,100 | 111,000 | 111,800 | 1,471 |
| 2019/06/26 | 109,800 | 111,300 | 109,800 | 111,200 | 1,719 |
| 2019/06/25 | 110,500 | 110,500 | 109,200 | 109,300 | 1,614 |
| 2019/06/24 | 110,400 | 111,000 | 110,000 | 110,000 | 1,233 |
| 2019/06/21 | 109,200 | 110,200 | 109,000 | 110,200 | 2,711 |
| 2019/06/20 | 107,900 | 109,300 | 107,900 | 109,100 | 1,905 |
| 2019/06/19 | 107,600 | 108,100 | 107,400 | 107,900 | 1,010 |
| 2019/06/18 | 108,500 | 108,500 | 107,400 | 107,600 | 1,378 |
| 2019/06/17 | 108,200 | 108,400 | 107,600 | 108,400 | 1,342 |
| 2019/06/14 | 107,800 | 108,500 | 107,500 | 108,200 | 2,207 |
| 2019/06/13 | 107,800 | 108,000 | 107,400 | 107,500 | 1,393 |
| 2019/06/12 | 108,000 | 108,300 | 107,500 | 108,100 | 1,818 |
| 2019/06/11 | 106,700 | 108,000 | 106,600 | 108,000 | 1,430 |
| 2019/06/10 | 107,400 | 107,500 | 106,700 | 106,700 | 1,470 |
| 2019/06/07 | 107,300 | 107,300 | 106,800 | 107,300 | 572 |
| 2019/06/06 | 106,100 | 106,900 | 105,800 | 106,600 | 964 |
| 2019/06/05 | 106,500 | 106,600 | 105,500 | 106,000 | 957 |
| 2019/06/04 | 104,600 | 106,100 | 104,400 | 105,600 | 1,107 |
| 2019/06/03 | 106,200 | 106,400 | 104,700 | 104,900 | 2,719 |
| 2019/05/31 | 108,200 | 108,500 | 106,300 | 107,300 | 2,159 |
| 2019/05/30 | 108,500 | 108,700 | 108,200 | 108,200 | 813 |
| 2019/05/29 | 107,100 | 108,300 | 107,000 | 108,300 | 1,127 |
| 2019/05/28 | 106,100 | 108,200 | 105,400 | 107,500 | 7,122 |
| 2019/05/27 | 107,000 | 107,000 | 105,900 | 105,900 | 1,701 |
| 2019/05/24 | 105,500 | 106,800 | 105,300 | 106,500 | 1,645 |
| 2019/05/23 | 103,800 | 105,100 | 103,800 | 105,100 | 1,551 |
| 2019/05/22 | 103,600 | 104,000 | 103,400 | 103,700 | 1,250 |
| 2019/05/21 | 103,200 | 103,600 | 102,900 | 103,500 | 1,737 |
| 2019/05/20 | 101,900 | 103,200 | 101,900 | 103,100 | 1,929 |
| 2019/05/17 | 102,400 | 102,600 | 101,900 | 101,900 | 1,629 |
| 2019/05/16 | 102,000 | 102,200 | 101,600 | 102,200 | 1,091 |
| 2019/05/15 | 101,700 | 102,000 | 101,300 | 101,900 | 1,614 |
| 2019/05/14 | 101,100 | 101,700 | 100,700 | 101,300 | 1,622 |
| 2019/05/13 | 100,200 | 101,500 | 100,200 | 101,100 | 1,057 |
| 2019/05/10 | 100,100 | 100,500 | 99,900 | 100,200 | 1,486 |
| 2019/05/09 | 101,000 | 101,500 | 100,400 | 100,400 | 1,135 |
| 2019/05/08 | 101,500 | 101,600 | 101,000 | 101,100 | 1,249 |
| 2019/05/07 | 101,400 | 101,700 | 101,200 | 101,600 | 1,120 |
| 2019/04/26 | 101,500 | 101,600 | 101,300 | 101,400 | 753 |
| 2019/04/25 | 101,500 | 101,700 | 101,000 | 101,600 | 835 |
| 2019/04/24 | 101,100 | 101,500 | 100,900 | 101,400 | 1,512 |
| 2019/04/23 | 100,100 | 101,800 | 99,100 | 101,500 | 2,685 |
| 2019/04/22 | 99,500 | 100,400 | 99,300 | 100,100 | 1,416 |
| 2019/04/19 | 99,100 | 99,300 | 98,700 | 99,300 | 746 |
| 2019/04/18 | 98,400 | 99,000 | 98,300 | 98,700 | 1,474 |
| 2019/04/17 | 98,100 | 98,600 | 97,900 | 98,600 | 742 |
| 2019/04/16 | 98,000 | 98,400 | 97,900 | 98,100 | 817 |
| 2019/04/15 | 98,300 | 98,500 | 98,000 | 98,200 | 1,032 |
| 2019/04/12 | 98,100 | 98,300 | 97,700 | 98,200 | 511 |
| 2019/04/11 | 97,900 | 98,100 | 97,600 | 97,800 | 523 |
| 2019/04/10 | 97,600 | 97,900 | 97,400 | 97,700 | 685 |
| 2019/04/09 | 98,300 | 98,300 | 97,600 | 97,800 | 577 |
| 2019/04/08 | 97,700 | 98,500 | 97,700 | 98,100 | 862 |
| 2019/04/05 | 97,100 | 97,800 | 97,100 | 97,700 | 815 |
| 2019/04/04 | 97,000 | 97,500 | 96,900 | 97,100 | 1,057 |
| 2019/04/03 | 97,500 | 97,800 | 96,900 | 97,300 | 1,527 |
| 2019/04/02 | 97,500 | 97,800 | 96,800 | 97,500 | 1,255 |
| 2019/04/01 | 98,800 | 98,800 | 97,200 | 97,400 | 2,147 |
| 2019/03/29 | 99,800 | 100,000 | 98,500 | 98,500 | 2,566 |
| 2019/03/28 | 99,300 | 99,800 | 98,900 | 99,600 | 2,031 |
| 2019/03/27 | 98,000 | 99,400 | 97,900 | 99,400 | 2,045 |
| 2019/03/26 | 97,500 | 98,100 | 97,300 | 98,000 | 970 |
| 2019/03/25 | 97,700 | 97,800 | 96,800 | 97,000 | 2,328 |
| 2019/03/22 | 98,100 | 98,500 | 97,900 | 97,900 | 1,327 |
| 2019/03/20 | 98,300 | 98,500 | 98,000 | 98,400 | 574 |
| 2019/03/19 | 98,300 | 98,400 | 97,900 | 98,300 | 1,642 |
| 2019/03/18 | 97,900 | 98,700 | 97,900 | 98,300 | 2,341 |
| 2019/03/15 | 97,500 | 98,000 | 97,500 | 97,800 | 851 |
| 2019/03/14 | 97,200 | 97,500 | 96,600 | 97,500 | 791 |
| 2019/03/13 | 97,200 | 97,400 | 96,900 | 97,200 | 630 |
| 2019/03/12 | 97,000 | 97,100 | 96,700 | 97,100 | 861 |
| 2019/03/11 | 95,300 | 97,300 | 95,300 | 97,000 | 1,961 |
| 2019/03/08 | 95,500 | 95,800 | 95,200 | 95,300 | 1,268 |
| 2019/03/07 | 95,200 | 95,900 | 95,200 | 95,800 | 490 |
| 2019/03/06 | 95,500 | 95,900 | 95,000 | 95,200 | 809 |
| 2019/03/05 | 95,200 | 95,400 | 94,800 | 95,400 | 1,045 |
| 2019/03/04 | 95,500 | 95,600 | 95,200 | 95,400 | 912 |
| 2019/03/01 | 95,900 | 95,900 | 94,800 | 94,800 | 1,012 |
| 2019/02/28 | 95,600 | 96,100 | 95,300 | 95,700 | 751 |
| 2019/02/27 | 95,800 | 96,100 | 95,300 | 95,500 | 770 |
| 2019/02/26 | 94,700 | 96,200 | 94,200 | 96,000 | 2,415 |
| 2019/02/25 | 94,200 | 94,600 | 94,200 | 94,400 | 1,115 |
| 2019/02/22 | 94,200 | 94,800 | 94,200 | 94,500 | 608 |
| 2019/02/21 | 94,500 | 94,700 | 94,300 | 94,400 | 579 |
| 2019/02/20 | 94,500 | 94,800 | 94,200 | 94,700 | 457 |
| 2019/02/19 | 94,600 | 94,600 | 94,200 | 94,600 | 686 |
| 2019/02/18 | 94,600 | 94,700 | 94,200 | 94,400 | 749 |
| 2019/02/15 | 94,000 | 94,500 | 93,700 | 94,500 | 773 |
| 2019/02/14 | 94,100 | 94,500 | 93,900 | 94,500 | 647 |
| 2019/02/13 | 93,600 | 94,500 | 93,500 | 94,400 | 1,058 |
| 2019/02/12 | 94,100 | 94,100 | 93,200 | 93,600 | 601 |
| 2019/02/08 | 94,000 | 94,100 | 93,300 | 93,800 | 1,615 |
| 2019/02/07 | 94,000 | 94,500 | 93,800 | 94,100 | 929 |
| 2019/02/06 | 94,000 | 94,500 | 93,800 | 93,800 | 894 |
| 2019/02/05 | 94,000 | 94,800 | 93,500 | 93,700 | 2,120 |
| 2019/02/04 | 93,500 | 94,100 | 93,300 | 93,500 | 1,438 |
| 2019/02/01 | 92,800 | 93,700 | 92,800 | 93,000 | 1,733 |
| 2019/01/31 | 93,300 | 93,500 | 92,600 | 92,700 | 1,257 |
| 2019/01/30 | 93,000 | 93,600 | 93,000 | 93,100 | 3,015 |
| 2019/01/29 | 91,100 | 92,600 | 91,100 | 92,600 | 3,735 |
| 2019/01/28 | 93,100 | 94,300 | 93,100 | 93,700 | 4,990 |
| 2019/01/25 | 91,500 | 92,000 | 91,200 | 92,000 | 1,680 |
| 2019/01/24 | 90,900 | 91,500 | 90,900 | 91,200 | 1,098 |
| 2019/01/23 | 91,100 | 91,200 | 90,800 | 90,900 | 760 |
| 2019/01/22 | 91,100 | 91,400 | 90,700 | 91,100 | 1,062 |
| 2019/01/21 | 91,100 | 91,300 | 90,700 | 91,200 | 861 |
| 2019/01/18 | 90,800 | 91,100 | 90,300 | 91,100 | 931 |
| 2019/01/17 | 90,700 | 90,800 | 90,100 | 90,700 | 594 |
| 2019/01/16 | 89,400 | 90,700 | 89,300 | 90,200 | 1,134 |
| 2019/01/15 | 89,400 | 89,900 | 89,100 | 89,100 | 1,015 |
| 2019/01/11 | 88,800 | 89,500 | 88,300 | 89,400 | 729 |
| 2019/01/10 | 88,200 | 88,800 | 88,200 | 88,500 | 677 |
| 2019/01/09 | 87,200 | 88,100 | 87,200 | 88,100 | 666 |
| 2019/01/08 | 87,700 | 88,000 | 87,100 | 87,100 | 1,175 |
| 2019/01/07 | 87,500 | 88,000 | 86,900 | 86,900 | 1,441 |
| 2019/01/04 | 86,900 | 87,400 | 86,100 | 86,400 | 1,289 |