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 |
|---|---|---|---|---|---|
| 2020/12/30 | 107,600 | 109,100 | 107,200 | 108,800 | 1,180 |
| 2020/12/29 | 107,500 | 107,600 | 106,800 | 107,500 | 1,109 |
| 2020/12/28 | 106,300 | 107,000 | 105,600 | 107,000 | 1,074 |
| 2020/12/25 | 105,000 | 105,800 | 104,800 | 105,400 | 823 |
| 2020/12/24 | 104,500 | 105,500 | 104,200 | 104,800 | 774 |
| 2020/12/23 | 105,000 | 105,000 | 103,700 | 104,200 | 1,467 |
| 2020/12/22 | 105,900 | 106,200 | 104,600 | 105,000 | 453 |
| 2020/12/21 | 106,300 | 106,500 | 105,600 | 105,900 | 628 |
| 2020/12/18 | 106,900 | 106,900 | 106,200 | 106,300 | 3,540 |
| 2020/12/17 | 106,400 | 106,700 | 105,000 | 106,400 | 919 |
| 2020/12/16 | 104,700 | 106,600 | 104,300 | 106,500 | 2,363 |
| 2020/12/15 | 104,600 | 105,200 | 103,800 | 103,800 | 817 |
| 2020/12/14 | 105,500 | 105,500 | 104,200 | 104,200 | 994 |
| 2020/12/11 | 105,400 | 105,900 | 104,300 | 105,400 | 2,066 |
| 2020/12/10 | 103,800 | 104,700 | 103,400 | 104,200 | 904 |
| 2020/12/09 | 102,600 | 103,700 | 102,600 | 103,600 | 936 |
| 2020/12/08 | 104,000 | 104,000 | 102,300 | 102,600 | 1,300 |
| 2020/12/07 | 104,900 | 104,900 | 102,700 | 102,800 | 1,433 |
| 2020/12/04 | 104,400 | 104,900 | 103,700 | 104,900 | 1,031 |
| 2020/12/03 | 105,000 | 105,100 | 104,100 | 104,700 | 433 |
| 2020/12/02 | 105,400 | 105,700 | 104,600 | 105,000 | 777 |
| 2020/12/01 | 105,700 | 106,000 | 104,700 | 105,400 | 1,004 |
| 2020/11/30 | 104,500 | 105,800 | 104,100 | 105,700 | 1,487 |
| 2020/11/27 | 103,600 | 104,300 | 103,300 | 104,300 | 774 |
| 2020/11/26 | 103,200 | 104,300 | 102,600 | 104,300 | 651 |
| 2020/11/25 | 103,600 | 104,000 | 102,600 | 103,400 | 721 |
| 2020/11/24 | 104,200 | 104,300 | 103,300 | 103,600 | 474 |
| 2020/11/20 | 104,300 | 104,300 | 102,800 | 104,000 | 436 |
| 2020/11/19 | 103,000 | 104,200 | 102,600 | 104,000 | 1,175 |
| 2020/11/18 | 102,000 | 102,600 | 101,500 | 102,000 | 507 |
| 2020/11/17 | 101,300 | 101,800 | 100,700 | 101,800 | 622 |
| 2020/11/16 | 102,300 | 102,400 | 101,000 | 101,000 | 978 |
| 2020/11/13 | 102,500 | 102,800 | 102,000 | 102,000 | 401 |
| 2020/11/12 | 103,800 | 103,800 | 102,400 | 102,500 | 323 |
| 2020/11/11 | 102,900 | 103,900 | 102,400 | 103,900 | 709 |
| 2020/11/10 | 103,300 | 103,900 | 102,600 | 102,800 | 861 |
| 2020/11/09 | 104,000 | 104,000 | 102,800 | 103,200 | 732 |
| 2020/11/06 | 103,700 | 104,300 | 102,600 | 103,500 | 473 |
| 2020/11/05 | 103,000 | 104,300 | 102,200 | 104,300 | 1,151 |
| 2020/11/04 | 102,200 | 102,600 | 101,100 | 102,400 | 939 |
| 2020/11/02 | 101,200 | 101,400 | 100,000 | 101,300 | 637 |
| 2020/10/30 | 102,000 | 102,000 | 99,800 | 100,200 | 639 |
| 2020/10/29 | 100,000 | 102,300 | 99,900 | 102,300 | 1,024 |
| 2020/10/28 | 101,700 | 101,700 | 100,000 | 100,000 | 865 |
| 2020/10/27 | 100,900 | 101,900 | 100,200 | 101,000 | 524 |
| 2020/10/26 | 102,300 | 102,300 | 100,700 | 100,700 | 959 |
| 2020/10/23 | 102,200 | 102,500 | 101,500 | 102,300 | 494 |
| 2020/10/22 | 103,400 | 103,400 | 102,200 | 103,000 | 376 |
| 2020/10/21 | 102,200 | 103,600 | 102,200 | 103,400 | 297 |
| 2020/10/20 | 104,600 | 105,000 | 102,000 | 102,600 | 1,220 |
| 2020/10/19 | 103,200 | 104,600 | 102,500 | 103,600 | 738 |
| 2020/10/16 | 100,800 | 103,500 | 100,800 | 102,500 | 742 |
| 2020/10/15 | 102,900 | 103,300 | 100,600 | 100,700 | 1,305 |
| 2020/10/14 | 105,300 | 105,400 | 102,800 | 102,800 | 875 |
| 2020/10/13 | 105,000 | 105,400 | 104,500 | 105,400 | 630 |
| 2020/10/12 | 105,000 | 106,100 | 104,300 | 105,400 | 829 |
| 2020/10/09 | 104,800 | 106,000 | 104,300 | 104,800 | 1,329 |
| 2020/10/08 | 105,200 | 105,500 | 103,600 | 104,800 | 1,352 |
| 2020/10/07 | 104,000 | 105,900 | 103,100 | 104,100 | 1,024 |
| 2020/10/06 | 102,000 | 104,200 | 102,000 | 104,000 | 928 |
| 2020/10/05 | 101,600 | 102,500 | 101,300 | 102,000 | 804 |
| 2020/10/02 | 101,800 | 103,100 | 100,600 | 101,600 | 1,483 |
| 2020/09/30 | 101,500 | 101,800 | 100,400 | 101,800 | 959 |
| 2020/09/29 | 101,500 | 102,300 | 100,500 | 101,800 | 998 |
| 2020/09/28 | 101,600 | 101,600 | 100,100 | 101,600 | 767 |
| 2020/09/25 | 100,600 | 101,600 | 99,900 | 101,600 | 1,318 |
| 2020/09/24 | 99,800 | 100,600 | 97,900 | 100,400 | 1,364 |
| 2020/09/23 | 97,900 | 99,500 | 97,900 | 99,500 | 1,348 |
| 2020/09/18 | 99,900 | 101,100 | 96,200 | 96,200 | 3,086 |
| 2020/09/17 | 98,200 | 99,900 | 97,900 | 99,000 | 1,285 |
| 2020/09/16 | 98,200 | 98,700 | 97,600 | 97,900 | 1,334 |
| 2020/09/15 | 97,700 | 98,300 | 97,000 | 97,500 | 763 |
| 2020/09/14 | 98,000 | 98,600 | 97,700 | 97,800 | 403 |
| 2020/09/11 | 97,200 | 98,500 | 96,600 | 97,700 | 1,256 |
| 2020/09/10 | 97,700 | 98,000 | 97,100 | 97,700 | 1,084 |
| 2020/09/09 | 98,200 | 99,200 | 98,100 | 98,200 | 646 |
| 2020/09/08 | 99,700 | 99,900 | 98,600 | 98,600 | 846 |
| 2020/09/07 | 100,900 | 100,900 | 99,300 | 99,400 | 814 |
| 2020/09/04 | 101,000 | 101,200 | 100,100 | 100,400 | 684 |
| 2020/09/03 | 99,900 | 101,200 | 99,700 | 101,000 | 1,089 |
| 2020/09/02 | 99,100 | 99,900 | 98,900 | 99,900 | 617 |
| 2020/09/01 | 99,500 | 99,600 | 98,500 | 98,500 | 939 |
| 2020/08/31 | 99,100 | 99,900 | 98,500 | 99,900 | 863 |
| 2020/08/28 | 99,500 | 100,400 | 98,000 | 99,100 | 1,135 |
| 2020/08/27 | 98,000 | 99,500 | 97,400 | 99,500 | 1,053 |
| 2020/08/26 | 97,800 | 98,100 | 97,100 | 97,500 | 989 |
| 2020/08/25 | 98,700 | 99,300 | 97,200 | 98,200 | 1,163 |
| 2020/08/24 | 98,700 | 99,300 | 98,200 | 98,700 | 670 |
| 2020/08/21 | 97,200 | 99,000 | 96,900 | 98,100 | 999 |
| 2020/08/20 | 97,600 | 97,600 | 96,600 | 97,000 | 479 |
| 2020/08/19 | 97,400 | 98,100 | 96,800 | 97,600 | 380 |
| 2020/08/18 | 97,700 | 98,300 | 96,700 | 98,300 | 521 |
| 2020/08/17 | 96,500 | 97,700 | 96,400 | 97,200 | 385 |
| 2020/08/14 | 98,300 | 98,300 | 96,300 | 96,500 | 649 |
| 2020/08/13 | 97,900 | 98,500 | 97,100 | 97,200 | 441 |
| 2020/08/12 | 97,300 | 98,800 | 97,000 | 97,900 | 893 |
| 2020/08/11 | 98,600 | 99,200 | 97,200 | 97,200 | 776 |
| 2020/08/07 | 98,000 | 98,200 | 96,900 | 97,100 | 351 |
| 2020/08/06 | 96,800 | 98,200 | 96,400 | 98,000 | 804 |
| 2020/08/05 | 96,700 | 97,100 | 94,700 | 96,400 | 896 |
| 2020/08/04 | 92,700 | 96,600 | 92,700 | 96,400 | 1,347 |
| 2020/08/03 | 93,700 | 94,400 | 92,200 | 92,200 | 1,532 |
| 2020/07/31 | 96,200 | 96,700 | 92,400 | 93,700 | 2,871 |
| 2020/07/30 | 97,400 | 98,500 | 95,900 | 96,200 | 4,971 |
| 2020/07/29 | 101,300 | 101,500 | 100,100 | 100,500 | 1,515 |
| 2020/07/28 | 101,500 | 101,900 | 99,900 | 101,800 | 1,385 |
| 2020/07/27 | 100,700 | 101,300 | 100,000 | 101,100 | 1,348 |
| 2020/07/22 | 100,800 | 101,400 | 100,400 | 101,400 | 812 |
| 2020/07/21 | 100,600 | 101,900 | 100,600 | 100,800 | 1,026 |
| 2020/07/20 | 101,000 | 101,100 | 100,100 | 100,700 | 1,000 |
| 2020/07/17 | 100,900 | 101,300 | 99,600 | 100,900 | 1,047 |
| 2020/07/16 | 103,400 | 103,400 | 100,700 | 100,900 | 1,183 |
| 2020/07/15 | 102,700 | 103,200 | 102,200 | 102,600 | 790 |
| 2020/07/14 | 102,100 | 103,500 | 102,100 | 102,700 | 672 |
| 2020/07/13 | 103,800 | 104,600 | 102,300 | 102,600 | 862 |
| 2020/07/10 | 102,300 | 105,000 | 102,000 | 103,800 | 1,146 |
| 2020/07/09 | 103,400 | 103,800 | 101,500 | 102,400 | 1,384 |
| 2020/07/08 | 105,600 | 105,600 | 103,300 | 104,200 | 1,776 |
| 2020/07/07 | 105,600 | 106,300 | 104,100 | 105,900 | 1,189 |
| 2020/07/06 | 105,800 | 106,800 | 105,500 | 105,600 | 2,131 |
| 2020/07/03 | 107,500 | 107,600 | 105,500 | 106,200 | 1,460 |
| 2020/07/02 | 107,100 | 108,500 | 106,400 | 107,700 | 1,544 |
| 2020/07/01 | 107,000 | 107,500 | 105,500 | 106,300 | 1,345 |
| 2020/06/30 | 107,800 | 107,800 | 104,500 | 105,800 | 1,198 |
| 2020/06/29 | 107,900 | 107,900 | 105,500 | 105,500 | 1,461 |
| 2020/06/26 | 107,300 | 108,200 | 107,000 | 108,000 | 1,539 |
| 2020/06/25 | 107,000 | 107,400 | 106,200 | 107,300 | 688 |
| 2020/06/24 | 107,200 | 107,600 | 105,600 | 107,000 | 445 |
| 2020/06/23 | 106,400 | 106,900 | 105,500 | 106,900 | 873 |
| 2020/06/22 | 107,500 | 108,100 | 106,100 | 106,100 | 1,907 |
| 2020/06/19 | 107,900 | 108,000 | 106,500 | 106,500 | 763 |
| 2020/06/18 | 106,800 | 108,100 | 105,600 | 108,100 | 1,390 |
| 2020/06/17 | 106,000 | 106,700 | 104,100 | 106,300 | 392 |
| 2020/06/16 | 104,400 | 106,800 | 104,300 | 105,700 | 844 |
| 2020/06/15 | 104,100 | 105,500 | 101,700 | 101,700 | 1,250 |
| 2020/06/12 | 98,000 | 104,300 | 97,000 | 104,100 | 2,570 |
| 2020/06/11 | 105,500 | 105,700 | 102,400 | 102,400 | 1,037 |
| 2020/06/10 | 105,900 | 106,200 | 105,100 | 105,900 | 548 |
| 2020/06/09 | 106,900 | 107,500 | 105,800 | 105,800 | 830 |
| 2020/06/08 | 104,800 | 108,300 | 104,700 | 105,800 | 1,750 |
| 2020/06/05 | 101,400 | 104,200 | 100,900 | 104,000 | 1,379 |
| 2020/06/04 | 102,900 | 103,600 | 101,200 | 101,400 | 1,480 |
| 2020/06/03 | 102,100 | 102,900 | 101,500 | 102,900 | 1,555 |
| 2020/06/02 | 101,300 | 102,900 | 101,200 | 102,100 | 1,106 |
| 2020/06/01 | 101,300 | 102,800 | 100,300 | 101,100 | 1,420 |
| 2020/05/29 | 98,300 | 101,700 | 98,100 | 101,300 | 2,075 |
| 2020/05/28 | 99,700 | 99,700 | 97,900 | 98,300 | 1,030 |
| 2020/05/27 | 99,600 | 100,100 | 98,700 | 99,100 | 1,137 |
| 2020/05/26 | 99,100 | 99,600 | 98,500 | 99,600 | 969 |
| 2020/05/25 | 98,100 | 99,300 | 97,500 | 99,100 | 1,062 |
| 2020/05/22 | 99,100 | 99,100 | 97,700 | 98,500 | 793 |
| 2020/05/21 | 99,000 | 99,400 | 97,800 | 99,100 | 661 |
| 2020/05/20 | 98,200 | 98,200 | 95,800 | 98,200 | 1,244 |
| 2020/05/19 | 99,200 | 99,200 | 96,600 | 97,200 | 1,504 |
| 2020/05/18 | 94,100 | 98,600 | 94,100 | 98,200 | 1,387 |
| 2020/05/15 | 97,800 | 97,800 | 94,100 | 94,400 | 1,159 |
| 2020/05/14 | 97,500 | 97,500 | 95,900 | 97,000 | 788 |
| 2020/05/13 | 98,000 | 98,800 | 96,600 | 97,100 | 948 |
| 2020/05/12 | 101,100 | 101,400 | 98,700 | 99,000 | 2,117 |
| 2020/05/11 | 101,000 | 101,900 | 99,900 | 100,600 | 1,998 |
| 2020/05/08 | 94,000 | 97,500 | 93,700 | 97,100 | 2,351 |
| 2020/05/07 | 93,600 | 94,400 | 92,400 | 93,400 | 1,263 |
| 2020/05/01 | 92,400 | 94,000 | 92,200 | 92,600 | 1,337 |
| 2020/04/30 | 92,900 | 94,600 | 92,600 | 93,400 | 2,025 |
| 2020/04/28 | 93,500 | 94,800 | 91,200 | 91,400 | 1,648 |
| 2020/04/27 | 91,000 | 92,400 | 90,200 | 92,400 | 1,383 |
| 2020/04/24 | 89,300 | 91,000 | 89,000 | 90,100 | 1,166 |
| 2020/04/23 | 87,900 | 89,600 | 87,500 | 89,100 | 1,565 |
| 2020/04/22 | 87,000 | 88,200 | 86,100 | 86,800 | 1,564 |
| 2020/04/21 | 91,600 | 91,600 | 87,200 | 88,400 | 1,991 |
| 2020/04/20 | 92,000 | 92,000 | 91,100 | 91,200 | 1,000 |
| 2020/04/17 | 92,100 | 92,100 | 89,800 | 90,800 | 1,659 |
| 2020/04/16 | 88,800 | 90,100 | 87,100 | 89,700 | 1,755 |
| 2020/04/15 | 88,500 | 90,900 | 88,000 | 88,700 | 2,148 |
| 2020/04/14 | 89,100 | 89,900 | 88,000 | 88,500 | 1,531 |
| 2020/04/13 | 87,700 | 89,400 | 86,900 | 88,100 | 1,404 |
| 2020/04/10 | 88,200 | 88,200 | 85,600 | 87,300 | 1,055 |
| 2020/04/09 | 88,400 | 89,100 | 85,400 | 86,700 | 1,708 |
| 2020/04/08 | 87,900 | 87,900 | 82,500 | 87,000 | 2,564 |
| 2020/04/07 | 84,000 | 88,700 | 82,900 | 85,200 | 2,925 |
| 2020/04/06 | 80,400 | 84,700 | 80,400 | 82,100 | 1,537 |
| 2020/04/03 | 83,700 | 84,900 | 81,000 | 81,700 | 2,558 |
| 2020/04/02 | 82,100 | 84,400 | 80,300 | 83,100 | 2,393 |
| 2020/04/01 | 85,400 | 85,400 | 81,400 | 83,600 | 2,917 |
| 2020/03/31 | 86,300 | 86,600 | 81,600 | 84,700 | 2,459 |
| 2020/03/30 | 81,500 | 86,300 | 80,900 | 86,300 | 2,141 |
| 2020/03/27 | 87,500 | 88,000 | 81,700 | 84,500 | 2,972 |
| 2020/03/26 | 86,500 | 89,900 | 82,400 | 85,000 | 4,931 |
| 2020/03/25 | 92,500 | 92,500 | 85,400 | 89,500 | 4,790 |
| 2020/03/24 | 78,300 | 84,800 | 77,100 | 82,600 | 5,013 |
| 2020/03/23 | 70,200 | 77,000 | 70,200 | 74,900 | 5,929 |
| 2020/03/19 | 75,000 | 77,200 | 67,100 | 69,300 | 6,180 |
| 2020/03/18 | 83,100 | 84,900 | 75,100 | 75,100 | 3,510 |
| 2020/03/17 | 77,500 | 82,800 | 76,600 | 80,400 | 3,738 |
| 2020/03/16 | 78,600 | 84,200 | 76,100 | 78,400 | 4,060 |
| 2020/03/13 | 77,600 | 80,500 | 70,500 | 75,600 | 5,921 |
| 2020/03/12 | 88,100 | 89,700 | 84,400 | 85,300 | 2,855 |
| 2020/03/11 | 92,300 | 94,000 | 90,000 | 90,800 | 1,766 |
| 2020/03/10 | 83,800 | 91,800 | 83,500 | 91,600 | 4,165 |
| 2020/03/09 | 96,000 | 97,500 | 89,700 | 90,800 | 2,792 |
| 2020/03/06 | 102,700 | 102,700 | 99,000 | 99,100 | 1,758 |
| 2020/03/05 | 101,200 | 103,200 | 99,800 | 103,200 | 1,671 |
| 2020/03/04 | 96,600 | 100,200 | 95,900 | 99,700 | 1,745 |
| 2020/03/03 | 98,000 | 99,900 | 97,100 | 97,100 | 1,814 |
| 2020/03/02 | 91,900 | 97,300 | 91,900 | 95,500 | 2,672 |
| 2020/02/28 | 94,800 | 96,600 | 93,300 | 94,900 | 5,120 |
| 2020/02/27 | 101,900 | 103,000 | 99,900 | 100,600 | 2,469 |
| 2020/02/26 | 105,300 | 105,700 | 102,500 | 102,700 | 3,464 |
| 2020/02/25 | 107,500 | 108,700 | 106,800 | 107,200 | 2,148 |
| 2020/02/21 | 111,300 | 111,400 | 110,400 | 110,500 | 688 |
| 2020/02/20 | 111,200 | 111,200 | 110,500 | 111,200 | 558 |
| 2020/02/19 | 110,000 | 111,000 | 109,700 | 110,900 | 648 |
| 2020/02/18 | 110,100 | 110,500 | 109,800 | 110,300 | 673 |
| 2020/02/17 | 111,300 | 111,300 | 110,100 | 110,500 | 1,006 |
| 2020/02/14 | 110,800 | 111,400 | 110,800 | 111,400 | 848 |
| 2020/02/13 | 110,300 | 111,100 | 110,100 | 110,800 | 651 |
| 2020/02/12 | 110,900 | 111,100 | 109,800 | 110,300 | 910 |
| 2020/02/10 | 111,500 | 111,800 | 110,500 | 110,900 | 914 |
| 2020/02/07 | 112,300 | 112,700 | 111,300 | 111,500 | 1,106 |
| 2020/02/06 | 113,100 | 113,400 | 112,100 | 112,400 | 1,371 |
| 2020/02/05 | 114,000 | 114,200 | 112,700 | 112,700 | 1,252 |
| 2020/02/04 | 114,100 | 114,200 | 113,000 | 113,300 | 803 |
| 2020/02/03 | 113,400 | 115,100 | 112,800 | 114,300 | 1,331 |
| 2020/01/31 | 113,600 | 115,000 | 112,800 | 114,500 | 1,219 |
| 2020/01/30 | 114,000 | 114,300 | 112,300 | 112,500 | 1,917 |
| 2020/01/29 | 117,200 | 117,700 | 116,700 | 117,000 | 955 |
| 2020/01/28 | 119,300 | 119,300 | 117,200 | 117,400 | 1,287 |
| 2020/01/27 | 118,400 | 119,600 | 117,700 | 119,400 | 2,190 |
| 2020/01/24 | 117,400 | 118,500 | 117,000 | 118,500 | 1,255 |
| 2020/01/23 | 118,500 | 118,500 | 116,900 | 117,300 | 1,339 |
| 2020/01/22 | 117,100 | 118,600 | 117,100 | 118,600 | 1,353 |
| 2020/01/21 | 116,300 | 117,100 | 116,100 | 117,100 | 1,258 |
| 2020/01/20 | 115,900 | 116,500 | 115,200 | 116,500 | 934 |
| 2020/01/17 | 114,500 | 115,800 | 114,300 | 115,200 | 774 |
| 2020/01/16 | 114,300 | 115,400 | 114,200 | 115,100 | 581 |
| 2020/01/15 | 114,400 | 115,000 | 114,200 | 114,200 | 568 |
| 2020/01/14 | 116,100 | 116,100 | 114,700 | 114,700 | 1,187 |
| 2020/01/10 | 115,000 | 115,400 | 114,200 | 115,200 | 638 |
| 2020/01/09 | 115,700 | 116,000 | 114,500 | 114,600 | 1,079 |
| 2020/01/08 | 116,500 | 116,500 | 114,400 | 114,500 | 1,267 |
| 2020/01/07 | 116,500 | 117,600 | 115,900 | 116,400 | 1,018 |
| 2020/01/06 | 115,400 | 116,700 | 115,400 | 116,100 | 1,255 |