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 |
|---|---|---|---|---|---|
| 2016/12/30 | 141,100 | 142,900 | 141,000 | 141,200 | 526 |
| 2016/12/29 | 141,200 | 141,400 | 140,000 | 140,000 | 347 |
| 2016/12/28 | 139,000 | 141,800 | 139,000 | 140,500 | 407 |
| 2016/12/27 | 140,500 | 140,500 | 138,700 | 139,100 | 741 |
| 2016/12/26 | 140,000 | 140,300 | 139,200 | 139,500 | 620 |
| 2016/12/22 | 140,700 | 140,900 | 140,200 | 140,200 | 371 |
| 2016/12/21 | 140,700 | 141,100 | 140,700 | 140,800 | 163 |
| 2016/12/20 | 141,400 | 141,600 | 140,600 | 140,800 | 366 |
| 2016/12/19 | 142,500 | 142,500 | 141,500 | 141,600 | 203 |
| 2016/12/16 | 142,200 | 142,900 | 142,000 | 142,000 | 189 |
| 2016/12/15 | 142,900 | 143,500 | 142,300 | 142,600 | 211 |
| 2016/12/14 | 143,000 | 143,200 | 142,500 | 142,900 | 102 |
| 2016/12/13 | 142,300 | 143,000 | 142,300 | 142,300 | 285 |
| 2016/12/12 | 143,000 | 143,000 | 142,100 | 142,300 | 344 |
| 2016/12/09 | 143,300 | 143,400 | 142,900 | 143,000 | 217 |
| 2016/12/08 | 143,700 | 144,000 | 143,300 | 143,300 | 165 |
| 2016/12/07 | 143,200 | 144,000 | 142,800 | 143,700 | 168 |
| 2016/12/06 | 144,300 | 144,400 | 143,100 | 143,100 | 307 |
| 2016/12/05 | 144,900 | 146,000 | 144,000 | 144,300 | 235 |
| 2016/12/02 | 145,500 | 147,000 | 144,900 | 144,900 | 168 |
| 2016/12/01 | 146,300 | 146,900 | 145,100 | 145,100 | 118 |
| 2016/11/30 | 144,300 | 146,200 | 144,300 | 146,200 | 180 |
| 2016/11/29 | 144,400 | 145,900 | 144,400 | 145,900 | 188 |
| 2016/11/28 | 144,500 | 145,700 | 144,400 | 144,700 | 186 |
| 2016/11/25 | 144,900 | 146,500 | 144,000 | 145,000 | 164 |
| 2016/11/24 | 144,900 | 145,200 | 144,000 | 144,700 | 210 |
| 2016/11/22 | 144,300 | 145,200 | 144,300 | 144,600 | 41 |
| 2016/11/21 | 147,600 | 147,600 | 144,300 | 144,300 | 207 |
| 2016/11/18 | 146,300 | 146,400 | 145,500 | 146,200 | 130 |
| 2016/11/17 | 147,700 | 149,300 | 146,000 | 146,200 | 278 |
| 2016/11/16 | 148,100 | 149,200 | 147,500 | 149,100 | 156 |
| 2016/11/15 | 148,000 | 149,400 | 147,400 | 148,600 | 239 |
| 2016/11/14 | 146,500 | 148,000 | 146,500 | 148,000 | 232 |
| 2016/11/11 | 146,000 | 146,900 | 144,100 | 146,500 | 153 |
| 2016/11/10 | 145,300 | 146,100 | 144,800 | 144,800 | 111 |
| 2016/11/09 | 145,500 | 145,500 | 140,500 | 145,300 | 264 |
| 2016/11/08 | 145,000 | 146,100 | 144,700 | 145,500 | 162 |
| 2016/11/07 | 145,700 | 145,900 | 144,500 | 145,300 | 98 |
| 2016/11/04 | 143,000 | 147,400 | 143,000 | 146,000 | 343 |
| 2016/11/02 | 143,700 | 144,500 | 142,800 | 143,900 | 249 |
| 2016/11/01 | 144,000 | 144,700 | 143,600 | 143,800 | 93 |
| 2016/10/31 | 145,800 | 147,400 | 143,300 | 143,900 | 532 |
| 2016/10/28 | 147,700 | 148,600 | 146,900 | 147,000 | 223 |
| 2016/10/27 | 148,400 | 149,100 | 147,500 | 148,000 | 98 |
| 2016/10/26 | 148,600 | 148,700 | 146,900 | 148,000 | 164 |
| 2016/10/25 | 149,000 | 149,300 | 147,100 | 147,900 | 159 |
| 2016/10/24 | 150,900 | 151,000 | 149,800 | 149,800 | 33 |
| 2016/10/21 | 150,900 | 151,000 | 150,100 | 150,900 | 51 |
| 2016/10/20 | 149,900 | 150,800 | 148,600 | 150,600 | 116 |
| 2016/10/19 | 148,900 | 151,000 | 148,500 | 151,000 | 79 |
| 2016/10/18 | 150,000 | 150,000 | 148,300 | 148,500 | 63 |
| 2016/10/17 | 151,800 | 151,800 | 147,500 | 151,000 | 70 |
| 2016/10/14 | 152,600 | 152,600 | 150,500 | 150,500 | 144 |
| 2016/10/13 | 151,500 | 152,900 | 150,500 | 152,200 | 75 |
| 2016/10/12 | 151,400 | 152,800 | 150,500 | 151,800 | 103 |
| 2016/10/11 | 150,800 | 152,500 | 150,600 | 150,700 | 237 |
| 2016/10/07 | 150,200 | 152,000 | 149,100 | 151,800 | 177 |
| 2016/10/06 | 149,500 | 150,500 | 147,300 | 150,000 | 218 |
| 2016/10/05 | 148,200 | 149,500 | 147,400 | 149,500 | 103 |
| 2016/10/04 | 147,000 | 148,200 | 146,500 | 148,200 | 104 |
| 2016/10/03 | 146,200 | 147,000 | 146,000 | 147,000 | 82 |
| 2016/09/30 | 146,900 | 147,000 | 144,900 | 146,200 | 97 |
| 2016/09/29 | 143,700 | 147,000 | 143,700 | 147,000 | 98 |
| 2016/09/28 | 143,700 | 145,300 | 143,200 | 144,900 | 117 |
| 2016/09/27 | 144,000 | 145,100 | 143,500 | 143,700 | 130 |
| 2016/09/26 | 144,700 | 145,600 | 143,900 | 145,000 | 128 |
| 2016/09/23 | 145,300 | 146,100 | 144,600 | 144,600 | 228 |
| 2016/09/21 | 145,600 | 147,000 | 144,700 | 146,100 | 166 |
| 2016/09/20 | 147,100 | 147,100 | 145,800 | 145,800 | 87 |
| 2016/09/16 | 146,200 | 147,500 | 143,400 | 147,500 | 288 |
| 2016/09/15 | 147,700 | 147,700 | 144,900 | 146,000 | 234 |
| 2016/09/14 | 147,700 | 148,100 | 146,000 | 146,000 | 192 |
| 2016/09/13 | 148,100 | 148,100 | 146,000 | 147,700 | 101 |
| 2016/09/12 | 148,000 | 148,000 | 145,700 | 148,000 | 112 |
| 2016/09/09 | 146,700 | 148,500 | 146,400 | 148,000 | 150 |
| 2016/09/08 | 147,800 | 147,900 | 147,000 | 147,200 | 69 |
| 2016/09/07 | 146,600 | 147,800 | 146,500 | 147,500 | 105 |
| 2016/09/06 | 147,400 | 150,800 | 146,500 | 146,500 | 107 |
| 2016/09/05 | 147,100 | 147,600 | 146,000 | 146,000 | 90 |
| 2016/09/02 | 147,000 | 147,800 | 146,000 | 146,900 | 128 |
| 2016/09/01 | 150,200 | 150,200 | 145,800 | 145,800 | 121 |
| 2016/08/31 | 150,900 | 151,200 | 148,800 | 148,800 | 197 |
| 2016/08/30 | 151,300 | 151,600 | 150,000 | 150,100 | 270 |
| 2016/08/29 | 153,800 | 153,800 | 152,200 | 152,600 | 293 |
| 2016/08/26 | 157,300 | 158,300 | 156,700 | 158,000 | 349 |
| 2016/08/25 | 156,300 | 157,300 | 156,300 | 157,000 | 384 |
| 2016/08/24 | 156,600 | 157,400 | 155,800 | 157,000 | 312 |
| 2016/08/23 | 156,900 | 156,900 | 156,000 | 156,600 | 63 |
| 2016/08/22 | 156,700 | 156,900 | 156,100 | 156,600 | 96 |
| 2016/08/19 | 156,000 | 156,900 | 156,000 | 156,700 | 59 |
| 2016/08/18 | 155,600 | 156,700 | 155,200 | 156,700 | 138 |
| 2016/08/17 | 156,900 | 156,900 | 155,200 | 155,500 | 221 |
| 2016/08/16 | 157,000 | 157,000 | 154,100 | 155,600 | 202 |
| 2016/08/15 | 155,800 | 156,600 | 155,800 | 156,100 | 40 |
| 2016/08/12 | 156,000 | 156,600 | 155,300 | 155,800 | 98 |
| 2016/08/10 | 155,200 | 155,900 | 155,200 | 155,500 | 125 |
| 2016/08/09 | 155,500 | 156,400 | 155,100 | 156,400 | 71 |
| 2016/08/08 | 157,000 | 157,000 | 155,000 | 155,500 | 190 |
| 2016/08/05 | 155,400 | 156,500 | 155,400 | 155,800 | 145 |
| 2016/08/04 | 156,400 | 157,100 | 155,200 | 156,800 | 191 |
| 2016/08/03 | 155,500 | 156,400 | 154,700 | 156,400 | 160 |
| 2016/08/02 | 155,000 | 155,700 | 153,200 | 155,700 | 199 |
| 2016/08/01 | 153,200 | 155,500 | 152,800 | 155,500 | 186 |
| 2016/07/29 | 154,600 | 156,600 | 152,800 | 153,200 | 268 |
| 2016/07/28 | 153,300 | 155,100 | 152,700 | 154,800 | 245 |
| 2016/07/27 | 153,200 | 154,400 | 153,200 | 153,200 | 143 |
| 2016/07/26 | 153,400 | 153,400 | 151,900 | 152,200 | 121 |
| 2016/07/25 | 155,200 | 155,200 | 150,700 | 153,400 | 93 |
| 2016/07/22 | 152,400 | 155,200 | 152,300 | 155,200 | 146 |
| 2016/07/21 | 153,800 | 153,900 | 151,600 | 152,400 | 218 |
| 2016/07/20 | 154,000 | 155,400 | 153,600 | 153,800 | 93 |
| 2016/07/19 | 153,300 | 155,400 | 153,300 | 155,400 | 77 |
| 2016/07/15 | 153,500 | 155,600 | 153,100 | 153,100 | 88 |
| 2016/07/14 | 154,100 | 155,200 | 152,000 | 154,800 | 124 |
| 2016/07/13 | 152,800 | 154,100 | 152,800 | 152,800 | 130 |
| 2016/07/12 | 154,400 | 154,400 | 152,200 | 152,900 | 88 |
| 2016/07/11 | 152,000 | 154,000 | 152,000 | 152,500 | 64 |
| 2016/07/08 | 151,800 | 153,500 | 151,600 | 151,900 | 160 |
| 2016/07/07 | 153,600 | 153,600 | 150,800 | 153,300 | 168 |
| 2016/07/06 | 156,200 | 156,200 | 152,200 | 152,500 | 313 |
| 2016/07/05 | 158,900 | 158,900 | 156,000 | 156,200 | 147 |
| 2016/07/04 | 154,600 | 159,400 | 154,300 | 156,800 | 139 |
| 2016/07/01 | 154,000 | 156,800 | 153,400 | 156,600 | 269 |
| 2016/06/30 | 152,600 | 154,000 | 152,600 | 153,800 | 319 |
| 2016/06/29 | 150,500 | 152,500 | 150,200 | 152,300 | 213 |
| 2016/06/28 | 146,600 | 150,300 | 146,100 | 150,200 | 220 |
| 2016/06/27 | 140,500 | 146,500 | 140,500 | 146,400 | 329 |
| 2016/06/24 | 148,100 | 149,200 | 140,000 | 140,000 | 385 |
| 2016/06/23 | 150,000 | 150,000 | 147,300 | 148,700 | 163 |
| 2016/06/22 | 148,900 | 151,300 | 148,300 | 149,000 | 240 |
| 2016/06/21 | 151,400 | 151,400 | 148,700 | 148,700 | 116 |
| 2016/06/20 | 148,400 | 150,400 | 147,500 | 149,000 | 165 |
| 2016/06/17 | 149,000 | 151,600 | 148,000 | 148,000 | 172 |
| 2016/06/16 | 153,300 | 153,800 | 149,200 | 149,500 | 173 |
| 2016/06/15 | 150,200 | 151,200 | 149,600 | 150,400 | 140 |
| 2016/06/14 | 153,500 | 153,800 | 149,000 | 151,100 | 296 |
| 2016/06/13 | 155,800 | 155,900 | 153,500 | 153,500 | 286 |
| 2016/06/10 | 156,100 | 156,100 | 154,300 | 155,500 | 220 |
| 2016/06/09 | 155,700 | 156,400 | 154,000 | 156,100 | 202 |
| 2016/06/08 | 156,800 | 156,900 | 155,300 | 156,000 | 104 |
| 2016/06/07 | 157,300 | 157,300 | 155,700 | 155,800 | 161 |
| 2016/06/06 | 157,500 | 157,900 | 155,100 | 155,900 | 105 |
| 2016/06/03 | 155,500 | 157,000 | 153,900 | 157,000 | 209 |
| 2016/06/02 | 158,600 | 158,800 | 156,100 | 156,900 | 178 |
| 2016/06/01 | 154,400 | 155,900 | 153,900 | 155,000 | 177 |
| 2016/05/31 | 155,000 | 155,500 | 154,300 | 155,500 | 163 |
| 2016/05/30 | 155,400 | 155,900 | 154,900 | 155,000 | 128 |
| 2016/05/27 | 153,700 | 156,500 | 153,700 | 156,500 | 115 |
| 2016/05/26 | 155,200 | 156,300 | 153,400 | 154,300 | 242 |
| 2016/05/25 | 155,100 | 156,500 | 154,800 | 156,500 | 213 |
| 2016/05/24 | 156,000 | 156,000 | 155,400 | 155,600 | 40 |
| 2016/05/23 | 155,200 | 157,800 | 155,100 | 156,700 | 87 |
| 2016/05/20 | 155,100 | 156,400 | 154,800 | 156,200 | 107 |
| 2016/05/19 | 156,300 | 157,900 | 155,100 | 155,300 | 110 |
| 2016/05/18 | 156,100 | 157,500 | 155,800 | 157,500 | 111 |
| 2016/05/17 | 156,800 | 157,800 | 155,800 | 157,800 | 72 |
| 2016/05/16 | 155,600 | 158,500 | 155,500 | 156,800 | 211 |
| 2016/05/13 | 157,500 | 157,900 | 155,700 | 157,800 | 65 |
| 2016/05/12 | 158,100 | 158,500 | 155,800 | 157,500 | 115 |
| 2016/05/11 | 160,900 | 160,900 | 156,000 | 158,500 | 124 |
| 2016/05/10 | 155,700 | 160,900 | 154,000 | 160,900 | 129 |
| 2016/05/09 | 153,200 | 157,000 | 153,200 | 157,000 | 219 |
| 2016/05/06 | 155,400 | 155,800 | 154,600 | 155,000 | 192 |
| 2016/05/02 | 155,000 | 159,500 | 155,000 | 156,500 | 283 |
| 2016/04/28 | 163,000 | 164,900 | 158,500 | 159,500 | 502 |
| 2016/04/27 | 164,800 | 166,300 | 163,600 | 163,800 | 99 |
| 2016/04/26 | 166,400 | 167,000 | 164,800 | 166,400 | 180 |
| 2016/04/25 | 166,400 | 166,700 | 164,700 | 164,800 | 244 |
| 2016/04/22 | 165,300 | 167,500 | 165,300 | 166,000 | 277 |
| 2016/04/21 | 165,300 | 167,000 | 165,000 | 165,000 | 189 |
| 2016/04/20 | 165,000 | 167,000 | 162,800 | 165,100 | 223 |
| 2016/04/19 | 167,100 | 167,200 | 163,800 | 163,800 | 163 |
| 2016/04/18 | 166,500 | 167,200 | 164,100 | 165,000 | 262 |
| 2016/04/15 | 165,000 | 166,000 | 164,900 | 165,900 | 207 |
| 2016/04/14 | 164,900 | 165,000 | 163,700 | 164,900 | 140 |
| 2016/04/13 | 162,000 | 165,000 | 162,000 | 165,000 | 230 |
| 2016/04/12 | 161,300 | 163,300 | 161,000 | 162,300 | 124 |
| 2016/04/11 | 162,900 | 164,600 | 162,000 | 162,800 | 253 |
| 2016/04/08 | 161,500 | 162,900 | 159,000 | 162,900 | 419 |
| 2016/04/07 | 160,300 | 161,700 | 159,600 | 161,600 | 158 |
| 2016/04/06 | 161,800 | 161,800 | 160,200 | 160,300 | 107 |
| 2016/04/05 | 161,200 | 162,100 | 157,200 | 162,100 | 303 |
| 2016/04/04 | 161,000 | 162,000 | 159,900 | 161,200 | 278 |
| 2016/04/01 | 161,000 | 162,200 | 157,800 | 161,000 | 597 |
| 2016/03/31 | 161,000 | 162,300 | 160,900 | 162,100 | 248 |
| 2016/03/30 | 161,400 | 161,800 | 160,900 | 161,300 | 271 |
| 2016/03/29 | 162,400 | 162,400 | 160,900 | 161,400 | 180 |
| 2016/03/28 | 161,700 | 161,900 | 161,200 | 161,800 | 133 |
| 2016/03/25 | 161,700 | 161,900 | 160,400 | 161,500 | 169 |
| 2016/03/24 | 157,500 | 162,300 | 157,500 | 161,700 | 294 |
| 2016/03/23 | 159,600 | 162,400 | 157,600 | 159,600 | 384 |
| 2016/03/22 | 155,000 | 159,900 | 153,700 | 158,900 | 354 |
| 2016/03/18 | 152,300 | 154,700 | 152,200 | 154,000 | 124 |
| 2016/03/17 | 153,700 | 155,800 | 151,200 | 152,300 | 191 |
| 2016/03/16 | 155,800 | 155,800 | 150,000 | 154,000 | 135 |
| 2016/03/15 | 158,500 | 158,500 | 155,300 | 155,300 | 105 |
| 2016/03/14 | 159,500 | 159,500 | 157,000 | 157,000 | 103 |
| 2016/03/11 | 158,000 | 159,500 | 157,900 | 159,500 | 468 |
| 2016/03/10 | 156,500 | 158,400 | 156,100 | 158,000 | 413 |
| 2016/03/09 | 157,000 | 158,900 | 156,600 | 158,700 | 283 |
| 2016/03/08 | 156,600 | 157,200 | 155,800 | 157,000 | 374 |
| 2016/03/07 | 150,500 | 157,200 | 149,500 | 157,200 | 683 |
| 2016/03/04 | 145,400 | 149,900 | 145,000 | 149,900 | 518 |
| 2016/03/03 | 143,500 | 144,500 | 142,200 | 144,000 | 403 |
| 2016/03/02 | 142,800 | 143,500 | 141,500 | 142,100 | 664 |
| 2016/03/01 | 138,300 | 140,000 | 138,300 | 139,900 | 334 |
| 2016/02/29 | 139,300 | 139,400 | 137,000 | 138,300 | 123 |
| 2016/02/26 | 139,200 | 139,300 | 137,600 | 139,000 | 338 |
| 2016/02/25 | 135,800 | 139,300 | 135,800 | 138,200 | 384 |
| 2016/02/24 | 139,100 | 139,600 | 137,900 | 137,900 | 251 |
| 2016/02/23 | 139,300 | 139,700 | 138,600 | 138,700 | 157 |
| 2016/02/22 | 138,800 | 139,000 | 138,100 | 138,100 | 234 |
| 2016/02/19 | 136,000 | 137,900 | 135,500 | 137,900 | 118 |
| 2016/02/18 | 136,000 | 139,000 | 135,900 | 136,300 | 147 |
| 2016/02/17 | 135,900 | 136,400 | 133,500 | 135,200 | 157 |
| 2016/02/16 | 133,800 | 136,300 | 132,600 | 133,200 | 246 |
| 2016/02/15 | 133,000 | 133,900 | 130,000 | 133,000 | 176 |
| 2016/02/12 | 128,300 | 130,200 | 127,000 | 128,300 | 314 |
| 2016/02/10 | 135,200 | 135,200 | 130,200 | 130,800 | 240 |
| 2016/02/09 | 136,700 | 136,800 | 131,900 | 132,800 | 308 |
| 2016/02/08 | 136,000 | 136,500 | 135,200 | 136,000 | 147 |
| 2016/02/05 | 135,000 | 137,200 | 134,200 | 135,600 | 177 |
| 2016/02/04 | 137,500 | 137,500 | 134,700 | 134,700 | 148 |
| 2016/02/03 | 138,700 | 138,700 | 134,800 | 135,700 | 361 |
| 2016/02/02 | 137,600 | 138,800 | 135,100 | 138,800 | 200 |
| 2016/02/01 | 139,000 | 140,300 | 137,300 | 137,400 | 382 |
| 2016/01/29 | 130,500 | 136,500 | 129,500 | 136,500 | 368 |
| 2016/01/28 | 129,700 | 131,500 | 129,700 | 129,700 | 178 |
| 2016/01/27 | 130,100 | 131,000 | 130,000 | 130,800 | 168 |
| 2016/01/26 | 130,200 | 130,800 | 129,000 | 129,000 | 103 |
| 2016/01/25 | 129,600 | 132,500 | 129,300 | 131,500 | 198 |
| 2016/01/22 | 128,200 | 129,900 | 127,500 | 127,900 | 115 |
| 2016/01/21 | 128,400 | 129,700 | 126,500 | 128,400 | 247 |
| 2016/01/20 | 132,100 | 133,400 | 125,000 | 128,400 | 360 |
| 2016/01/19 | 131,700 | 133,000 | 131,000 | 132,100 | 149 |
| 2016/01/18 | 132,300 | 133,400 | 131,100 | 132,100 | 178 |
| 2016/01/15 | 135,000 | 135,100 | 133,600 | 133,600 | 65 |
| 2016/01/14 | 134,000 | 135,200 | 132,200 | 135,000 | 462 |
| 2016/01/13 | 138,800 | 138,900 | 134,500 | 134,500 | 775 |
| 2016/01/12 | 141,500 | 142,500 | 136,100 | 136,100 | 265 |
| 2016/01/08 | 142,600 | 142,600 | 140,500 | 141,900 | 188 |
| 2016/01/07 | 143,600 | 143,600 | 141,200 | 142,600 | 102 |
| 2016/01/06 | 143,400 | 143,700 | 141,700 | 143,200 | 211 |
| 2016/01/05 | 142,900 | 143,200 | 141,500 | 143,000 | 113 |
| 2016/01/04 | 143,300 | 143,900 | 141,200 | 143,300 | 180 |