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 |
|---|---|---|---|---|---|
| 2017/12/29 | 162,100 | 162,400 | 161,800 | 162,000 | 71 |
| 2017/12/28 | 162,500 | 162,700 | 161,400 | 162,700 | 146 |
| 2017/12/27 | 160,300 | 162,800 | 160,000 | 162,800 | 186 |
| 2017/12/26 | 161,000 | 161,000 | 158,000 | 161,000 | 380 |
| 2017/12/25 | 160,000 | 161,700 | 160,000 | 161,200 | 403 |
| 2017/12/22 | 160,500 | 160,500 | 159,500 | 160,400 | 298 |
| 2017/12/21 | 158,700 | 161,000 | 158,700 | 161,000 | 208 |
| 2017/12/20 | 159,100 | 160,800 | 158,200 | 160,600 | 448 |
| 2017/12/19 | 161,000 | 161,000 | 160,000 | 161,000 | 293 |
| 2017/12/18 | 161,100 | 162,100 | 160,700 | 161,600 | 318 |
| 2017/12/15 | 161,500 | 163,000 | 160,800 | 163,000 | 328 |
| 2017/12/14 | 161,500 | 162,800 | 161,300 | 161,800 | 258 |
| 2017/12/13 | 160,200 | 162,900 | 160,200 | 161,500 | 291 |
| 2017/12/12 | 161,200 | 162,500 | 158,900 | 160,900 | 323 |
| 2017/12/11 | 159,000 | 162,000 | 158,800 | 161,100 | 311 |
| 2017/12/08 | 157,200 | 160,000 | 157,200 | 159,200 | 341 |
| 2017/12/07 | 158,500 | 160,000 | 157,900 | 159,800 | 255 |
| 2017/12/06 | 158,900 | 158,900 | 157,800 | 158,900 | 225 |
| 2017/12/05 | 159,000 | 159,000 | 156,400 | 157,800 | 296 |
| 2017/12/04 | 160,000 | 160,700 | 158,100 | 160,400 | 310 |
| 2017/12/01 | 159,400 | 160,200 | 158,700 | 160,100 | 557 |
| 2017/11/30 | 158,000 | 159,400 | 157,300 | 159,400 | 389 |
| 2017/11/29 | 157,600 | 158,900 | 156,600 | 158,000 | 649 |
| 2017/11/28 | 153,000 | 158,200 | 153,000 | 158,100 | 852 |
| 2017/11/27 | 155,000 | 155,500 | 153,800 | 153,800 | 378 |
| 2017/11/24 | 153,600 | 155,400 | 153,600 | 155,100 | 513 |
| 2017/11/22 | 153,400 | 155,100 | 153,300 | 154,000 | 615 |
| 2017/11/21 | 151,600 | 155,600 | 151,400 | 154,600 | 1,213 |
| 2017/11/20 | 148,200 | 154,000 | 148,200 | 152,100 | 1,435 |
| 2017/11/17 | 148,200 | 148,800 | 147,000 | 148,100 | 853 |
| 2017/11/16 | 148,200 | 148,500 | 146,800 | 148,200 | 1,058 |
| 2017/11/15 | 148,300 | 149,600 | 148,300 | 149,000 | 893 |
| 2017/11/14 | 146,800 | 149,000 | 146,500 | 148,000 | 2,213 |
| 2017/11/13 | 144,000 | 148,000 | 143,700 | 148,000 | 3,597 |
| 2017/11/10 | 138,100 | 138,500 | 137,800 | 138,000 | 370 |
| 2017/11/09 | 138,900 | 139,500 | 138,000 | 138,300 | 284 |
| 2017/11/08 | 139,800 | 139,800 | 138,800 | 138,900 | 176 |
| 2017/11/07 | 138,200 | 139,800 | 138,100 | 138,800 | 209 |
| 2017/11/06 | 139,000 | 139,100 | 138,000 | 138,300 | 209 |
| 2017/11/02 | 138,000 | 139,000 | 138,000 | 138,100 | 298 |
| 2017/11/01 | 138,500 | 139,200 | 138,000 | 138,000 | 189 |
| 2017/10/31 | 137,700 | 139,000 | 137,700 | 138,000 | 226 |
| 2017/10/30 | 140,000 | 140,300 | 137,000 | 138,200 | 509 |
| 2017/10/27 | 140,400 | 140,800 | 139,900 | 140,500 | 214 |
| 2017/10/26 | 140,000 | 140,400 | 139,200 | 139,700 | 217 |
| 2017/10/25 | 140,800 | 140,800 | 140,300 | 140,300 | 61 |
| 2017/10/24 | 139,800 | 141,000 | 139,800 | 140,800 | 197 |
| 2017/10/23 | 140,200 | 140,700 | 140,000 | 140,700 | 150 |
| 2017/10/20 | 141,300 | 141,300 | 140,000 | 140,200 | 273 |
| 2017/10/19 | 140,000 | 140,600 | 139,600 | 140,400 | 176 |
| 2017/10/18 | 140,000 | 140,300 | 139,500 | 140,000 | 428 |
| 2017/10/17 | 140,000 | 140,500 | 139,500 | 140,200 | 358 |
| 2017/10/16 | 139,900 | 140,800 | 139,500 | 140,000 | 334 |
| 2017/10/13 | 140,200 | 141,000 | 139,500 | 140,000 | 295 |
| 2017/10/12 | 140,000 | 140,700 | 139,700 | 139,700 | 160 |
| 2017/10/11 | 139,800 | 140,300 | 139,500 | 140,000 | 144 |
| 2017/10/10 | 140,000 | 140,900 | 139,300 | 139,900 | 219 |
| 2017/10/06 | 138,700 | 140,000 | 138,700 | 139,200 | 237 |
| 2017/10/05 | 139,600 | 139,900 | 139,000 | 139,300 | 110 |
| 2017/10/04 | 138,500 | 139,600 | 138,500 | 139,600 | 57 |
| 2017/10/03 | 139,100 | 139,200 | 137,500 | 139,100 | 109 |
| 2017/10/02 | 138,700 | 139,600 | 138,500 | 139,100 | 219 |
| 2017/09/29 | 138,400 | 138,600 | 138,000 | 138,500 | 39 |
| 2017/09/28 | 137,600 | 138,400 | 137,300 | 138,100 | 123 |
| 2017/09/27 | 136,300 | 138,700 | 136,300 | 138,700 | 192 |
| 2017/09/26 | 134,700 | 137,400 | 134,700 | 137,400 | 142 |
| 2017/09/25 | 135,500 | 135,500 | 134,600 | 134,600 | 120 |
| 2017/09/22 | 135,200 | 135,500 | 134,000 | 135,300 | 160 |
| 2017/09/21 | 134,800 | 135,300 | 134,500 | 134,500 | 139 |
| 2017/09/20 | 134,000 | 135,400 | 134,000 | 134,800 | 265 |
| 2017/09/19 | 136,400 | 136,400 | 134,100 | 135,600 | 298 |
| 2017/09/15 | 136,600 | 136,600 | 134,600 | 134,600 | 211 |
| 2017/09/14 | 136,600 | 136,600 | 135,000 | 136,000 | 211 |
| 2017/09/13 | 136,000 | 136,300 | 135,600 | 136,000 | 77 |
| 2017/09/12 | 136,500 | 136,500 | 135,100 | 135,300 | 174 |
| 2017/09/11 | 137,300 | 137,500 | 135,200 | 135,600 | 211 |
| 2017/09/08 | 139,500 | 139,500 | 137,500 | 137,500 | 119 |
| 2017/09/07 | 138,800 | 138,800 | 137,600 | 137,800 | 72 |
| 2017/09/06 | 138,000 | 138,700 | 137,600 | 138,600 | 109 |
| 2017/09/05 | 139,500 | 139,500 | 138,000 | 138,000 | 111 |
| 2017/09/04 | 139,100 | 139,800 | 138,700 | 139,500 | 169 |
| 2017/09/01 | 138,900 | 139,500 | 138,900 | 139,300 | 132 |
| 2017/08/31 | 140,000 | 140,000 | 138,700 | 138,700 | 209 |
| 2017/08/30 | 140,200 | 140,200 | 138,000 | 140,000 | 279 |
| 2017/08/29 | 139,900 | 140,100 | 139,100 | 139,300 | 419 |
| 2017/08/28 | 143,100 | 144,600 | 143,100 | 143,700 | 417 |
| 2017/08/25 | 144,000 | 144,100 | 142,900 | 143,300 | 253 |
| 2017/08/24 | 143,100 | 143,500 | 143,100 | 143,400 | 112 |
| 2017/08/23 | 143,000 | 143,500 | 143,000 | 143,100 | 115 |
| 2017/08/22 | 143,800 | 143,800 | 142,700 | 142,900 | 132 |
| 2017/08/21 | 143,100 | 143,300 | 142,900 | 143,100 | 88 |
| 2017/08/18 | 143,100 | 143,100 | 142,500 | 142,500 | 105 |
| 2017/08/17 | 143,000 | 143,200 | 142,800 | 142,800 | 104 |
| 2017/08/16 | 143,000 | 143,300 | 142,600 | 142,600 | 172 |
| 2017/08/15 | 143,400 | 143,400 | 142,700 | 142,700 | 196 |
| 2017/08/14 | 144,700 | 144,700 | 143,100 | 143,400 | 224 |
| 2017/08/10 | 144,600 | 144,800 | 144,600 | 144,800 | 84 |
| 2017/08/09 | 145,000 | 145,300 | 144,700 | 145,200 | 131 |
| 2017/08/08 | 145,500 | 145,500 | 145,000 | 145,100 | 81 |
| 2017/08/07 | 145,200 | 145,800 | 145,000 | 145,000 | 151 |
| 2017/08/04 | 144,800 | 145,500 | 144,500 | 145,200 | 86 |
| 2017/08/03 | 145,200 | 145,500 | 144,700 | 144,700 | 213 |
| 2017/08/02 | 146,300 | 146,800 | 145,300 | 145,300 | 192 |
| 2017/08/01 | 145,800 | 146,400 | 145,100 | 146,000 | 219 |
| 2017/07/31 | 145,500 | 146,200 | 145,300 | 145,600 | 117 |
| 2017/07/28 | 145,000 | 145,600 | 144,900 | 145,200 | 173 |
| 2017/07/27 | 144,300 | 146,000 | 144,300 | 144,900 | 194 |
| 2017/07/26 | 144,900 | 145,500 | 144,000 | 145,500 | 117 |
| 2017/07/25 | 143,600 | 145,200 | 143,300 | 144,800 | 153 |
| 2017/07/24 | 143,200 | 144,100 | 143,200 | 143,300 | 26 |
| 2017/07/21 | 145,200 | 146,000 | 142,600 | 142,600 | 137 |
| 2017/07/20 | 144,500 | 146,000 | 143,500 | 145,100 | 140 |
| 2017/07/19 | 144,600 | 144,600 | 143,400 | 143,800 | 88 |
| 2017/07/18 | 145,300 | 145,300 | 142,500 | 143,500 | 162 |
| 2017/07/14 | 146,900 | 146,900 | 144,000 | 145,100 | 137 |
| 2017/07/13 | 143,500 | 146,000 | 143,100 | 146,000 | 160 |
| 2017/07/12 | 145,500 | 145,700 | 142,600 | 142,600 | 315 |
| 2017/07/11 | 146,300 | 148,900 | 145,600 | 145,700 | 190 |
| 2017/07/10 | 148,500 | 148,500 | 145,400 | 145,400 | 92 |
| 2017/07/07 | 148,600 | 148,700 | 147,300 | 148,100 | 124 |
| 2017/07/06 | 145,300 | 148,600 | 145,300 | 148,600 | 190 |
| 2017/07/05 | 147,000 | 147,500 | 145,200 | 145,500 | 288 |
| 2017/07/04 | 147,600 | 148,200 | 147,100 | 147,500 | 265 |
| 2017/07/03 | 146,500 | 147,800 | 146,500 | 147,500 | 210 |
| 2017/06/30 | 146,200 | 146,200 | 145,200 | 146,200 | 182 |
| 2017/06/29 | 145,600 | 146,200 | 145,300 | 146,200 | 130 |
| 2017/06/28 | 145,200 | 145,700 | 144,900 | 145,000 | 222 |
| 2017/06/27 | 144,400 | 145,200 | 143,500 | 145,200 | 512 |
| 2017/06/26 | 144,400 | 144,900 | 144,000 | 144,400 | 608 |
| 2017/06/23 | 142,400 | 142,600 | 141,000 | 142,600 | 360 |
| 2017/06/22 | 143,700 | 143,700 | 142,100 | 142,300 | 259 |
| 2017/06/21 | 143,500 | 143,700 | 142,700 | 143,700 | 183 |
| 2017/06/20 | 143,000 | 143,300 | 142,600 | 143,300 | 159 |
| 2017/06/19 | 143,000 | 143,500 | 142,700 | 143,100 | 71 |
| 2017/06/16 | 143,000 | 143,500 | 142,800 | 143,000 | 136 |
| 2017/06/15 | 143,300 | 143,400 | 142,500 | 143,400 | 150 |
| 2017/06/14 | 143,500 | 143,500 | 142,600 | 143,300 | 186 |
| 2017/06/13 | 143,300 | 143,400 | 142,800 | 143,000 | 64 |
| 2017/06/12 | 142,500 | 143,500 | 142,500 | 143,500 | 143 |
| 2017/06/09 | 142,900 | 143,100 | 142,000 | 142,500 | 135 |
| 2017/06/08 | 141,500 | 143,200 | 141,500 | 142,800 | 196 |
| 2017/06/07 | 142,200 | 142,800 | 141,500 | 142,000 | 213 |
| 2017/06/06 | 141,900 | 142,600 | 141,400 | 142,300 | 190 |
| 2017/06/05 | 141,200 | 142,000 | 140,700 | 141,600 | 140 |
| 2017/06/02 | 141,000 | 142,400 | 140,700 | 141,200 | 319 |
| 2017/06/01 | 140,700 | 141,200 | 140,000 | 141,100 | 220 |
| 2017/05/31 | 140,000 | 140,700 | 139,000 | 140,400 | 234 |
| 2017/05/30 | 140,900 | 140,900 | 139,800 | 140,100 | 422 |
| 2017/05/29 | 140,700 | 141,000 | 140,000 | 140,400 | 209 |
| 2017/05/26 | 138,600 | 140,800 | 138,600 | 140,800 | 180 |
| 2017/05/25 | 137,300 | 139,000 | 137,000 | 138,900 | 229 |
| 2017/05/24 | 137,500 | 138,200 | 137,500 | 137,600 | 298 |
| 2017/05/23 | 136,000 | 137,700 | 135,900 | 137,500 | 342 |
| 2017/05/22 | 134,700 | 136,000 | 134,300 | 136,000 | 294 |
| 2017/05/19 | 132,800 | 134,700 | 132,800 | 133,800 | 270 |
| 2017/05/18 | 132,800 | 132,900 | 132,600 | 132,800 | 230 |
| 2017/05/17 | 132,500 | 133,300 | 132,500 | 133,000 | 404 |
| 2017/05/16 | 132,500 | 132,600 | 132,100 | 132,400 | 329 |
| 2017/05/15 | 132,900 | 132,900 | 132,300 | 132,300 | 345 |
| 2017/05/12 | 132,800 | 132,800 | 132,400 | 132,400 | 262 |
| 2017/05/11 | 132,500 | 132,700 | 132,200 | 132,200 | 231 |
| 2017/05/10 | 132,000 | 132,300 | 131,700 | 132,200 | 206 |
| 2017/05/09 | 131,900 | 132,800 | 131,700 | 131,700 | 423 |
| 2017/05/08 | 131,800 | 132,500 | 131,800 | 131,900 | 269 |
| 2017/05/02 | 132,000 | 132,200 | 131,600 | 131,800 | 223 |
| 2017/05/01 | 132,600 | 132,600 | 131,500 | 131,600 | 255 |
| 2017/04/28 | 133,600 | 133,600 | 132,300 | 132,500 | 269 |
| 2017/04/27 | 134,500 | 135,200 | 133,200 | 133,600 | 187 |
| 2017/04/26 | 135,500 | 136,000 | 133,600 | 136,000 | 135 |
| 2017/04/25 | 133,500 | 134,300 | 132,900 | 134,300 | 224 |
| 2017/04/24 | 133,600 | 134,000 | 133,100 | 133,500 | 148 |
| 2017/04/21 | 135,000 | 135,000 | 133,200 | 133,200 | 80 |
| 2017/04/20 | 134,100 | 135,100 | 134,100 | 135,100 | 84 |
| 2017/04/19 | 135,200 | 135,700 | 134,000 | 134,100 | 89 |
| 2017/04/18 | 135,500 | 135,700 | 135,000 | 135,200 | 83 |
| 2017/04/17 | 133,300 | 134,900 | 133,100 | 134,800 | 138 |
| 2017/04/14 | 133,900 | 134,900 | 132,900 | 133,100 | 174 |
| 2017/04/13 | 134,000 | 136,000 | 133,800 | 134,900 | 106 |
| 2017/04/12 | 134,800 | 135,800 | 134,000 | 134,000 | 191 |
| 2017/04/11 | 135,100 | 135,200 | 134,800 | 134,800 | 79 |
| 2017/04/10 | 135,400 | 136,300 | 135,000 | 135,000 | 106 |
| 2017/04/07 | 136,200 | 137,200 | 135,200 | 135,200 | 89 |
| 2017/04/06 | 137,300 | 137,800 | 135,900 | 136,500 | 148 |
| 2017/04/05 | 137,100 | 137,900 | 136,500 | 137,100 | 92 |
| 2017/04/04 | 137,400 | 137,700 | 136,500 | 137,700 | 160 |
| 2017/04/03 | 138,000 | 138,900 | 137,300 | 137,600 | 64 |
| 2017/03/31 | 138,800 | 139,100 | 138,100 | 138,100 | 45 |
| 2017/03/30 | 138,700 | 138,900 | 138,000 | 138,500 | 244 |
| 2017/03/29 | 138,900 | 139,100 | 138,700 | 138,700 | 72 |
| 2017/03/28 | 139,700 | 140,000 | 139,000 | 139,000 | 66 |
| 2017/03/27 | 139,400 | 140,000 | 139,100 | 139,700 | 123 |
| 2017/03/24 | 138,900 | 140,600 | 138,900 | 139,100 | 116 |
| 2017/03/23 | 139,200 | 139,200 | 138,700 | 138,700 | 110 |
| 2017/03/22 | 141,300 | 141,300 | 139,200 | 139,200 | 58 |
| 2017/03/21 | 141,900 | 141,900 | 139,700 | 139,700 | 148 |
| 2017/03/17 | 141,400 | 142,000 | 138,700 | 142,000 | 111 |
| 2017/03/16 | 139,300 | 141,500 | 139,000 | 141,500 | 146 |
| 2017/03/15 | 138,800 | 138,900 | 138,300 | 138,600 | 139 |
| 2017/03/14 | 139,800 | 140,300 | 138,800 | 138,900 | 217 |
| 2017/03/13 | 140,500 | 140,500 | 138,800 | 140,300 | 288 |
| 2017/03/10 | 140,700 | 140,800 | 140,200 | 140,300 | 105 |
| 2017/03/09 | 140,300 | 140,800 | 139,500 | 140,700 | 320 |
| 2017/03/08 | 141,200 | 141,200 | 139,700 | 139,700 | 98 |
| 2017/03/07 | 139,900 | 141,300 | 139,800 | 140,300 | 120 |
| 2017/03/06 | 140,200 | 140,300 | 139,800 | 140,000 | 123 |
| 2017/03/03 | 140,200 | 140,300 | 139,900 | 140,200 | 304 |
| 2017/03/02 | 140,700 | 141,000 | 140,300 | 140,400 | 134 |
| 2017/03/01 | 140,500 | 141,400 | 140,500 | 140,600 | 161 |
| 2017/02/28 | 142,000 | 142,100 | 140,000 | 140,300 | 311 |
| 2017/02/27 | 142,800 | 143,000 | 141,300 | 141,400 | 403 |
| 2017/02/24 | 142,700 | 143,600 | 142,500 | 143,300 | 393 |
| 2017/02/23 | 145,200 | 146,800 | 145,000 | 146,800 | 416 |
| 2017/02/22 | 145,100 | 145,400 | 145,000 | 145,000 | 211 |
| 2017/02/21 | 144,900 | 145,100 | 144,600 | 145,000 | 131 |
| 2017/02/20 | 145,100 | 145,100 | 144,000 | 144,900 | 202 |
| 2017/02/17 | 145,200 | 145,200 | 144,300 | 144,500 | 101 |
| 2017/02/16 | 144,600 | 145,000 | 144,000 | 144,300 | 165 |
| 2017/02/15 | 144,600 | 144,800 | 144,200 | 144,800 | 122 |
| 2017/02/14 | 143,200 | 144,300 | 143,200 | 144,100 | 186 |
| 2017/02/13 | 143,500 | 144,500 | 143,500 | 143,500 | 77 |
| 2017/02/10 | 143,100 | 144,900 | 143,100 | 143,200 | 118 |
| 2017/02/09 | 144,000 | 144,900 | 143,100 | 143,100 | 246 |
| 2017/02/08 | 145,600 | 145,600 | 144,000 | 144,000 | 103 |
| 2017/02/07 | 145,100 | 145,200 | 144,100 | 144,100 | 212 |
| 2017/02/06 | 146,000 | 146,000 | 145,200 | 145,300 | 118 |
| 2017/02/03 | 145,200 | 146,000 | 144,700 | 146,000 | 127 |
| 2017/02/02 | 146,200 | 146,500 | 145,100 | 145,200 | 146 |
| 2017/02/01 | 146,500 | 146,500 | 145,400 | 145,400 | 93 |
| 2017/01/31 | 145,900 | 146,500 | 145,400 | 145,400 | 156 |
| 2017/01/30 | 145,500 | 146,900 | 145,400 | 145,800 | 247 |
| 2017/01/27 | 145,100 | 145,500 | 144,700 | 145,500 | 109 |
| 2017/01/26 | 145,000 | 145,000 | 144,500 | 145,000 | 87 |
| 2017/01/25 | 144,700 | 145,000 | 144,300 | 145,000 | 67 |
| 2017/01/24 | 144,400 | 144,700 | 144,000 | 144,700 | 146 |
| 2017/01/23 | 144,200 | 144,500 | 144,100 | 144,500 | 133 |
| 2017/01/20 | 143,800 | 144,100 | 142,800 | 144,100 | 119 |
| 2017/01/19 | 143,900 | 144,200 | 143,000 | 143,500 | 116 |
| 2017/01/18 | 142,200 | 144,000 | 142,200 | 144,000 | 108 |
| 2017/01/17 | 143,000 | 143,100 | 142,100 | 142,200 | 83 |
| 2017/01/16 | 143,200 | 143,200 | 141,700 | 142,100 | 140 |
| 2017/01/13 | 143,000 | 143,000 | 141,700 | 142,100 | 134 |
| 2017/01/12 | 143,800 | 144,100 | 141,600 | 141,600 | 377 |
| 2017/01/11 | 143,500 | 144,500 | 143,100 | 143,800 | 215 |
| 2017/01/10 | 144,500 | 144,500 | 143,100 | 143,100 | 315 |
| 2017/01/06 | 143,600 | 144,700 | 143,400 | 143,500 | 354 |
| 2017/01/05 | 143,800 | 145,300 | 143,200 | 143,200 | 424 |
| 2017/01/04 | 141,400 | 143,400 | 141,400 | 143,300 | 272 |