ジャパン・シニアリビング投資法人(3460)の株価時系列情報
ジャパン・シニアリビング投資法人(3460)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 143,000 | 143,000 | 141,300 | 143,000 | 251 |
| 2015/12/29 | 141,000 | 143,400 | 139,400 | 142,900 | 555 |
| 2015/12/28 | 137,500 | 140,000 | 137,500 | 140,000 | 285 |
| 2015/12/25 | 135,100 | 135,900 | 131,300 | 134,500 | 2,723 |
| 2015/12/24 | 138,000 | 138,000 | 135,800 | 135,900 | 1,841 |
| 2015/12/22 | 141,200 | 141,300 | 138,600 | 138,600 | 1,180 |
| 2015/12/21 | 143,000 | 144,600 | 141,400 | 141,800 | 791 |
| 2015/12/18 | 143,100 | 144,900 | 143,000 | 143,400 | 959 |
| 2015/12/17 | 146,900 | 147,400 | 145,000 | 145,200 | 685 |
| 2015/12/16 | 147,300 | 148,500 | 146,300 | 147,400 | 472 |
| 2015/12/15 | 148,900 | 149,000 | 147,000 | 147,000 | 157 |
| 2015/12/14 | 148,500 | 150,000 | 147,900 | 150,000 | 167 |
| 2015/12/11 | 149,500 | 150,000 | 148,300 | 149,900 | 192 |
| 2015/12/10 | 149,000 | 150,000 | 148,800 | 150,000 | 420 |
| 2015/12/09 | 148,400 | 150,000 | 147,900 | 150,000 | 447 |
| 2015/12/08 | 147,500 | 148,400 | 147,400 | 148,400 | 282 |
| 2015/12/07 | 147,600 | 148,300 | 147,000 | 148,000 | 333 |
| 2015/12/04 | 148,000 | 148,500 | 147,500 | 147,500 | 346 |
| 2015/12/03 | 149,000 | 149,100 | 148,500 | 148,600 | 361 |
| 2015/12/02 | 150,500 | 150,500 | 149,300 | 149,600 | 413 |
| 2015/12/01 | 150,000 | 150,000 | 149,200 | 150,000 | 421 |
| 2015/11/30 | 151,400 | 151,400 | 149,800 | 149,900 | 224 |
| 2015/11/27 | 150,000 | 150,600 | 149,500 | 150,100 | 325 |
| 2015/11/26 | 150,000 | 150,900 | 149,700 | 150,900 | 363 |
| 2015/11/25 | 149,700 | 150,000 | 149,400 | 149,700 | 347 |
| 2015/11/24 | 150,900 | 150,900 | 150,000 | 150,300 | 271 |
| 2015/11/20 | 150,600 | 151,300 | 150,000 | 150,900 | 345 |
| 2015/11/19 | 151,100 | 151,600 | 150,800 | 150,800 | 324 |
| 2015/11/18 | 151,600 | 151,900 | 151,200 | 151,900 | 201 |
| 2015/11/17 | 151,500 | 151,900 | 151,400 | 151,600 | 136 |
| 2015/11/16 | 151,400 | 152,300 | 151,300 | 151,500 | 129 |
| 2015/11/13 | 151,800 | 152,800 | 151,200 | 152,800 | 199 |
| 2015/11/12 | 154,200 | 154,400 | 152,500 | 152,500 | 123 |
| 2015/11/11 | 153,800 | 155,400 | 151,800 | 155,200 | 460 |
| 2015/11/10 | 152,100 | 152,500 | 151,600 | 152,300 | 308 |
| 2015/11/09 | 152,600 | 152,600 | 151,600 | 151,700 | 225 |
| 2015/11/06 | 152,900 | 153,800 | 151,800 | 153,800 | 236 |
| 2015/11/05 | 152,700 | 154,000 | 151,700 | 154,000 | 270 |
| 2015/11/04 | 152,100 | 154,000 | 151,900 | 154,000 | 408 |
| 2015/11/02 | 154,000 | 154,000 | 152,600 | 153,500 | 142 |
| 2015/10/30 | 152,800 | 154,000 | 151,500 | 154,000 | 226 |
| 2015/10/29 | 152,000 | 153,500 | 152,000 | 153,500 | 139 |
| 2015/10/28 | 150,700 | 152,100 | 150,100 | 151,700 | 262 |
| 2015/10/27 | 150,500 | 151,500 | 150,100 | 151,500 | 401 |
| 2015/10/26 | 151,800 | 151,900 | 151,000 | 151,500 | 205 |
| 2015/10/23 | 151,000 | 151,800 | 151,000 | 151,000 | 130 |
| 2015/10/22 | 150,700 | 151,500 | 150,600 | 151,500 | 243 |
| 2015/10/21 | 151,000 | 152,400 | 151,000 | 151,500 | 171 |
| 2015/10/20 | 152,200 | 152,900 | 150,500 | 152,800 | 345 |
| 2015/10/19 | 154,500 | 154,500 | 152,100 | 152,300 | 113 |
| 2015/10/16 | 154,000 | 155,800 | 153,000 | 154,500 | 224 |
| 2015/10/15 | 154,000 | 155,700 | 153,000 | 155,000 | 109 |
| 2015/10/14 | 154,800 | 156,000 | 154,000 | 154,400 | 116 |
| 2015/10/13 | 154,800 | 158,800 | 154,800 | 156,500 | 303 |
| 2015/10/09 | 157,300 | 158,900 | 153,400 | 156,700 | 209 |
| 2015/10/08 | 154,800 | 160,000 | 154,800 | 157,200 | 286 |
| 2015/10/07 | 154,600 | 156,900 | 154,100 | 156,000 | 119 |
| 2015/10/06 | 153,000 | 157,000 | 153,000 | 154,600 | 253 |
| 2015/10/05 | 153,100 | 154,900 | 153,100 | 154,000 | 62 |
| 2015/10/02 | 153,600 | 155,000 | 152,000 | 152,100 | 140 |
| 2015/10/01 | 153,800 | 155,700 | 152,000 | 155,000 | 195 |
| 2015/09/30 | 152,000 | 154,400 | 152,000 | 153,900 | 109 |
| 2015/09/29 | 153,000 | 154,900 | 150,000 | 154,900 | 329 |
| 2015/09/28 | 156,200 | 157,000 | 154,000 | 155,600 | 246 |
| 2015/09/25 | 153,600 | 157,000 | 153,600 | 155,600 | 177 |
| 2015/09/24 | 154,200 | 158,000 | 152,600 | 153,600 | 304 |
| 2015/09/18 | 153,400 | 156,000 | 152,000 | 156,000 | 225 |
| 2015/09/17 | 152,100 | 154,300 | 151,500 | 154,200 | 133 |
| 2015/09/16 | 153,300 | 153,300 | 151,000 | 152,100 | 286 |
| 2015/09/15 | 154,000 | 154,500 | 151,000 | 151,900 | 589 |
| 2015/09/14 | 160,000 | 160,100 | 155,200 | 155,300 | 215 |
| 2015/09/11 | 157,000 | 161,000 | 154,200 | 160,100 | 486 |
| 2015/09/10 | 156,400 | 157,000 | 154,100 | 157,000 | 312 |
| 2015/09/09 | 158,000 | 159,300 | 155,900 | 157,000 | 235 |
| 2015/09/08 | 159,400 | 161,000 | 155,200 | 157,900 | 199 |
| 2015/09/07 | 159,100 | 160,800 | 155,000 | 159,200 | 186 |
| 2015/09/04 | 163,500 | 167,600 | 159,500 | 159,500 | 298 |
| 2015/09/03 | 166,300 | 168,000 | 162,500 | 164,000 | 466 |
| 2015/09/02 | 169,000 | 172,000 | 165,700 | 165,900 | 972 |
| 2015/09/01 | 175,100 | 175,400 | 168,500 | 169,000 | 374 |
| 2015/08/31 | 182,200 | 182,200 | 173,300 | 177,400 | 821 |
| 2015/08/28 | 179,500 | 183,600 | 178,000 | 182,100 | 11,180 |
| 2015/08/27 | 176,900 | 178,000 | 171,500 | 178,000 | 2,319 |
| 2015/08/26 | 165,000 | 173,500 | 165,000 | 173,400 | 1,364 |
| 2015/08/25 | 164,300 | 172,000 | 161,100 | 168,000 | 2,011 |
| 2015/08/24 | 173,100 | 174,400 | 170,000 | 171,000 | 2,685 |
| 2015/08/21 | 175,500 | 176,500 | 175,100 | 175,700 | 888 |
| 2015/08/20 | 177,700 | 178,100 | 176,600 | 177,400 | 310 |
| 2015/08/19 | 176,400 | 177,900 | 176,000 | 177,900 | 376 |
| 2015/08/18 | 176,400 | 177,400 | 175,600 | 176,000 | 665 |
| 2015/08/17 | 177,000 | 177,900 | 176,500 | 176,800 | 294 |
| 2015/08/14 | 177,000 | 177,900 | 175,100 | 176,700 | 336 |
| 2015/08/13 | 178,200 | 178,200 | 176,800 | 177,900 | 495 |
| 2015/08/12 | 175,800 | 178,300 | 174,800 | 178,200 | 634 |
| 2015/08/11 | 174,500 | 175,900 | 174,500 | 175,800 | 268 |
| 2015/08/10 | 174,900 | 175,000 | 174,400 | 174,900 | 362 |
| 2015/08/07 | 174,300 | 176,000 | 174,100 | 174,700 | 527 |
| 2015/08/06 | 174,500 | 176,100 | 174,000 | 175,500 | 651 |
| 2015/08/05 | 178,800 | 178,800 | 175,300 | 175,400 | 517 |
| 2015/08/04 | 178,700 | 178,800 | 176,500 | 178,800 | 612 |
| 2015/08/03 | 177,500 | 178,800 | 175,500 | 178,800 | 700 |
| 2015/07/31 | 173,500 | 180,000 | 172,000 | 180,000 | 2,154 |
| 2015/07/30 | 175,000 | 178,100 | 173,300 | 173,300 | 3,557 |
| 2015/07/29 | 170,000 | 190,500 | 169,000 | 173,500 | 26,043 |