日本プロロジスリート投資法人(3283)の株価時系列情報
日本プロロジスリート投資法人(3283)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 976,000 | 1,014,000 | 974,000 | 1,006,000 | 1,958 |
| 2013/12/27 | 966,000 | 973,000 | 956,000 | 967,000 | 774 |
| 2013/12/26 | 963,000 | 974,000 | 961,000 | 965,000 | 1,344 |
| 2013/12/25 | 954,000 | 959,000 | 944,000 | 948,000 | 1,894 |
| 2013/12/24 | 960,000 | 967,000 | 958,000 | 958,000 | 1,678 |
| 2013/12/20 | 953,000 | 962,000 | 953,000 | 955,000 | 1,969 |
| 2013/12/19 | 974,000 | 974,000 | 954,000 | 957,000 | 758 |
| 2013/12/18 | 960,000 | 973,000 | 959,000 | 973,000 | 1,083 |
| 2013/12/17 | 959,000 | 965,000 | 957,000 | 961,000 | 1,202 |
| 2013/12/16 | 966,000 | 967,000 | 952,000 | 958,000 | 556 |
| 2013/12/13 | 968,000 | 973,000 | 960,000 | 965,000 | 900 |
| 2013/12/12 | 978,000 | 984,000 | 968,000 | 969,000 | 653 |
| 2013/12/11 | 973,000 | 984,000 | 967,000 | 984,000 | 1,562 |
| 2013/12/10 | 967,000 | 975,000 | 961,000 | 968,000 | 1,535 |
| 2013/12/09 | 964,000 | 965,000 | 955,000 | 965,000 | 1,045 |
| 2013/12/06 | 953,000 | 962,000 | 953,000 | 958,000 | 858 |
| 2013/12/05 | 966,000 | 974,000 | 961,000 | 961,000 | 1,236 |
| 2013/12/04 | 970,000 | 973,000 | 964,000 | 972,000 | 1,271 |
| 2013/12/03 | 966,000 | 980,000 | 965,000 | 970,000 | 5,660 |
| 2013/12/02 | 983,000 | 1,001,000 | 969,000 | 981,000 | 3,246 |
| 2013/11/29 | 983,000 | 990,000 | 981,000 | 990,000 | 1,187 |
| 2013/11/28 | 986,000 | 991,000 | 981,000 | 986,000 | 908 |
| 2013/11/27 | 987,000 | 993,000 | 972,000 | 986,000 | 3,005 |
| 2013/11/26 | 966,000 | 1,017,000 | 965,000 | 1,017,000 | 4,545 |
| 2013/11/25 | 981,000 | 989,000 | 981,000 | 985,000 | 1,252 |
| 2013/11/22 | 975,000 | 988,000 | 975,000 | 981,000 | 1,498 |
| 2013/11/21 | 974,000 | 988,000 | 973,000 | 979,000 | 2,466 |
| 2013/11/20 | 950,000 | 955,000 | 943,000 | 953,000 | 772 |
| 2013/11/19 | 942,000 | 954,000 | 940,000 | 949,000 | 615 |
| 2013/11/18 | 961,000 | 961,000 | 944,000 | 946,000 | 606 |
| 2013/11/15 | 933,000 | 962,000 | 932,000 | 962,000 | 1,526 |
| 2013/11/14 | 929,000 | 934,000 | 924,000 | 934,000 | 578 |
| 2013/11/13 | 923,000 | 927,000 | 919,000 | 925,000 | 501 |
| 2013/11/12 | 927,000 | 928,000 | 921,000 | 922,000 | 659 |
| 2013/11/11 | 929,000 | 930,000 | 923,000 | 927,000 | 622 |
| 2013/11/08 | 928,000 | 935,000 | 925,000 | 930,000 | 1,426 |
| 2013/11/07 | 953,000 | 957,000 | 936,000 | 942,000 | 1,825 |
| 2013/11/06 | 962,000 | 967,000 | 960,000 | 962,000 | 1,563 |
| 2013/11/05 | 973,000 | 975,000 | 970,000 | 975,000 | 376 |
| 2013/11/01 | 971,000 | 976,000 | 967,000 | 970,000 | 660 |
| 2013/10/31 | 975,000 | 980,000 | 967,000 | 980,000 | 1,218 |
| 2013/10/30 | 978,000 | 985,000 | 975,000 | 985,000 | 672 |
| 2013/10/29 | 977,000 | 979,000 | 974,000 | 978,000 | 584 |
| 2013/10/28 | 980,000 | 986,000 | 974,000 | 978,000 | 328 |
| 2013/10/25 | 970,000 | 976,000 | 966,000 | 974,000 | 1,072 |
| 2013/10/24 | 984,000 | 984,000 | 976,000 | 977,000 | 741 |
| 2013/10/23 | 977,000 | 990,000 | 971,000 | 985,000 | 822 |
| 2013/10/22 | 985,000 | 986,000 | 967,000 | 971,000 | 1,335 |
| 2013/10/21 | 963,000 | 975,000 | 959,000 | 965,000 | 889 |
| 2013/10/18 | 974,000 | 974,000 | 957,000 | 963,000 | 970 |
| 2013/10/17 | 978,000 | 978,000 | 963,000 | 963,000 | 1,611 |
| 2013/10/16 | 968,000 | 972,000 | 947,000 | 968,000 | 622 |
| 2013/10/15 | 967,000 | 975,000 | 961,000 | 971,000 | 586 |
| 2013/10/11 | 980,000 | 982,000 | 968,000 | 982,000 | 470 |
| 2013/10/10 | 980,000 | 983,000 | 964,000 | 969,000 | 438 |
| 2013/10/09 | 934,000 | 992,000 | 934,000 | 987,000 | 801 |
| 2013/10/08 | 922,000 | 949,000 | 922,000 | 946,000 | 335 |
| 2013/10/07 | 949,000 | 953,000 | 929,000 | 929,000 | 284 |
| 2013/10/04 | 944,000 | 949,000 | 922,000 | 949,000 | 483 |
| 2013/10/03 | 942,000 | 952,000 | 938,000 | 945,000 | 843 |
| 2013/10/02 | 967,000 | 980,000 | 946,000 | 947,000 | 1,014 |
| 2013/10/01 | 966,000 | 989,000 | 959,000 | 980,000 | 1,279 |
| 2013/09/30 | 968,000 | 993,000 | 960,000 | 981,000 | 1,417 |
| 2013/09/27 | 956,000 | 975,000 | 947,000 | 970,000 | 3,497 |
| 2013/09/26 | 943,000 | 987,000 | 942,000 | 971,000 | 1,835 |
| 2013/09/25 | 937,000 | 989,000 | 936,000 | 988,000 | 2,955 |
| 2013/09/24 | 917,000 | 937,000 | 911,000 | 930,000 | 1,395 |
| 2013/09/20 | 918,000 | 924,000 | 902,000 | 907,000 | 1,609 |
| 2013/09/19 | 915,000 | 918,000 | 908,000 | 918,000 | 1,148 |
| 2013/09/18 | 918,000 | 920,000 | 913,000 | 920,000 | 666 |
| 2013/09/17 | 919,000 | 921,000 | 911,000 | 914,000 | 673 |
| 2013/09/13 | 915,000 | 920,000 | 907,000 | 920,000 | 758 |
| 2013/09/12 | 919,000 | 919,000 | 891,000 | 917,000 | 1,505 |
| 2013/09/11 | 898,000 | 915,000 | 895,000 | 915,000 | 1,639 |
| 2013/09/10 | 869,000 | 893,000 | 867,000 | 887,000 | 1,706 |
| 2013/09/09 | 858,000 | 863,000 | 852,000 | 858,000 | 623 |
| 2013/09/06 | 855,000 | 859,000 | 842,000 | 847,000 | 960 |
| 2013/09/05 | 863,000 | 868,000 | 853,000 | 853,000 | 416 |
| 2013/09/04 | 858,000 | 870,000 | 856,000 | 863,000 | 460 |
| 2013/09/03 | 855,000 | 856,000 | 846,000 | 856,000 | 501 |
| 2013/09/02 | 854,000 | 863,000 | 848,000 | 849,000 | 445 |
| 2013/08/30 | 841,000 | 866,000 | 837,000 | 864,000 | 1,949 |
| 2013/08/29 | 847,000 | 848,000 | 836,000 | 840,000 | 577 |
| 2013/08/28 | 847,000 | 855,000 | 842,000 | 847,000 | 750 |
| 2013/08/27 | 856,000 | 857,000 | 844,000 | 854,000 | 601 |
| 2013/08/26 | 858,000 | 858,000 | 844,000 | 851,000 | 313 |
| 2013/08/23 | 861,000 | 867,000 | 847,000 | 847,000 | 476 |
| 2013/08/22 | 850,000 | 864,000 | 833,000 | 852,000 | 820 |
| 2013/08/21 | 866,000 | 867,000 | 856,000 | 864,000 | 389 |
| 2013/08/20 | 861,000 | 865,000 | 853,000 | 861,000 | 683 |
| 2013/08/19 | 871,000 | 873,000 | 861,000 | 861,000 | 701 |
| 2013/08/16 | 864,000 | 879,000 | 864,000 | 876,000 | 592 |
| 2013/08/15 | 878,000 | 879,000 | 865,000 | 872,000 | 594 |
| 2013/08/14 | 870,000 | 879,000 | 856,000 | 878,000 | 654 |
| 2013/08/13 | 860,000 | 872,000 | 858,000 | 870,000 | 612 |
| 2013/08/12 | 869,000 | 869,000 | 856,000 | 865,000 | 409 |
| 2013/08/09 | 856,000 | 868,000 | 850,000 | 864,000 | 532 |
| 2013/08/08 | 858,000 | 868,000 | 844,000 | 847,000 | 558 |
| 2013/08/07 | 852,000 | 858,000 | 849,000 | 855,000 | 718 |
| 2013/08/06 | 875,000 | 879,000 | 848,000 | 852,000 | 883 |
| 2013/08/05 | 850,000 | 878,000 | 850,000 | 878,000 | 749 |
| 2013/08/02 | 859,000 | 859,000 | 851,000 | 852,000 | 397 |
| 2013/08/01 | 857,000 | 857,000 | 839,000 | 852,000 | 1,006 |
| 2013/07/31 | 839,000 | 858,000 | 836,000 | 850,000 | 1,283 |
| 2013/07/30 | 851,000 | 851,000 | 839,000 | 839,000 | 597 |
| 2013/07/29 | 858,000 | 858,000 | 846,000 | 851,000 | 469 |
| 2013/07/26 | 855,000 | 857,000 | 845,000 | 855,000 | 537 |
| 2013/07/25 | 850,000 | 857,000 | 849,000 | 852,000 | 658 |
| 2013/07/24 | 831,000 | 843,000 | 830,000 | 843,000 | 728 |
| 2013/07/23 | 833,000 | 839,000 | 830,000 | 830,000 | 546 |
| 2013/07/22 | 849,000 | 859,000 | 831,000 | 831,000 | 752 |
| 2013/07/19 | 860,000 | 860,000 | 839,000 | 839,000 | 1,348 |
| 2013/07/18 | 867,000 | 867,000 | 849,000 | 858,000 | 658 |
| 2013/07/17 | 850,000 | 878,000 | 850,000 | 857,000 | 1,402 |
| 2013/07/16 | 870,000 | 893,000 | 845,000 | 857,000 | 1,638 |
| 2013/07/12 | 860,000 | 877,000 | 860,000 | 869,000 | 1,028 |
| 2013/07/11 | 856,000 | 869,000 | 851,000 | 868,000 | 533 |
| 2013/07/10 | 880,000 | 880,000 | 853,000 | 867,000 | 1,112 |
| 2013/07/09 | 873,000 | 880,000 | 870,000 | 880,000 | 1,213 |
| 2013/07/08 | 861,000 | 875,000 | 858,000 | 874,000 | 953 |
| 2013/07/05 | 868,000 | 870,000 | 854,000 | 870,000 | 481 |
| 2013/07/04 | 866,000 | 870,000 | 859,000 | 868,000 | 321 |
| 2013/07/03 | 880,000 | 880,000 | 847,000 | 866,000 | 1,380 |
| 2013/07/02 | 875,000 | 880,000 | 870,000 | 880,000 | 1,360 |
| 2013/07/01 | 870,000 | 872,000 | 851,000 | 872,000 | 841 |
| 2013/06/28 | 845,000 | 863,000 | 839,000 | 863,000 | 2,744 |
| 2013/06/27 | 845,000 | 845,000 | 821,000 | 840,000 | 1,105 |
| 2013/06/26 | 843,000 | 848,000 | 823,000 | 830,000 | 1,480 |
| 2013/06/25 | 820,000 | 844,000 | 815,000 | 844,000 | 1,912 |
| 2013/06/24 | 843,000 | 848,000 | 816,000 | 834,000 | 1,763 |
| 2013/06/21 | 833,000 | 855,000 | 825,000 | 843,000 | 8,058 |
| 2013/06/20 | 854,000 | 854,000 | 824,000 | 848,000 | 1,874 |
| 2013/06/19 | 846,000 | 852,000 | 840,000 | 850,000 | 2,563 |
| 2013/06/18 | 831,000 | 845,000 | 817,000 | 845,000 | 2,044 |
| 2013/06/17 | 845,000 | 860,000 | 828,000 | 841,000 | 2,378 |
| 2013/06/14 | 820,000 | 846,000 | 812,000 | 846,000 | 4,471 |
| 2013/06/13 | 821,000 | 839,000 | 783,000 | 796,000 | 3,081 |
| 2013/06/12 | 810,000 | 834,000 | 796,000 | 816,000 | 7,231 |
| 2013/06/11 | 839,000 | 850,000 | 814,000 | 850,000 | 21,307 |
| 2013/06/10 | 872,000 | 899,000 | 848,000 | 899,000 | 11,001 |
| 2013/06/07 | 765,000 | 800,000 | 765,000 | 793,000 | 2,234 |
| 2013/06/06 | 783,000 | 795,000 | 779,000 | 780,000 | 2,661 |
| 2013/06/05 | 799,000 | 810,000 | 787,000 | 791,000 | 1,998 |
| 2013/06/04 | 794,000 | 799,000 | 777,000 | 796,000 | 4,862 |
| 2013/06/03 | 838,000 | 845,000 | 779,000 | 779,000 | 3,141 |
| 2013/05/31 | 870,000 | 870,000 | 810,000 | 823,000 | 1,455 |
| 2013/05/30 | 879,000 | 887,000 | 840,000 | 840,000 | 1,134 |
| 2013/05/29 | 885,000 | 889,000 | 863,000 | 885,000 | 1,098 |
| 2013/05/28 | 884,000 | 890,000 | 870,000 | 880,000 | 870 |
| 2013/05/27 | 858,000 | 884,000 | 856,000 | 884,000 | 1,186 |
| 2013/05/24 | 881,000 | 908,000 | 830,000 | 858,000 | 1,713 |
| 2013/05/23 | 874,000 | 898,000 | 862,000 | 877,000 | 2,078 |
| 2013/05/22 | 899,000 | 910,000 | 876,000 | 904,000 | 1,166 |
| 2013/05/21 | 920,000 | 925,000 | 913,000 | 914,000 | 1,619 |
| 2013/05/20 | 888,000 | 912,000 | 881,000 | 912,000 | 2,641 |
| 2013/05/17 | 846,000 | 868,000 | 840,000 | 854,000 | 2,107 |
| 2013/05/16 | 800,000 | 861,000 | 799,000 | 861,000 | 2,671 |
| 2013/05/15 | 788,000 | 795,000 | 773,000 | 784,000 | 2,388 |
| 2013/05/14 | 790,000 | 818,000 | 752,000 | 789,000 | 3,235 |
| 2013/05/13 | 850,000 | 853,000 | 802,000 | 809,000 | 2,765 |
| 2013/05/10 | 863,000 | 877,000 | 860,000 | 862,000 | 1,438 |
| 2013/05/09 | 873,000 | 880,000 | 854,000 | 872,000 | 1,447 |
| 2013/05/08 | 883,000 | 888,000 | 869,000 | 876,000 | 1,321 |
| 2013/05/07 | 901,000 | 903,000 | 884,000 | 890,000 | 817 |
| 2013/05/02 | 886,000 | 900,000 | 886,000 | 890,000 | 458 |
| 2013/05/01 | 886,000 | 901,000 | 886,000 | 898,000 | 1,521 |
| 2013/04/30 | 891,000 | 905,000 | 890,000 | 901,000 | 1,016 |
| 2013/04/26 | 887,000 | 896,000 | 876,000 | 892,000 | 1,164 |
| 2013/04/25 | 869,000 | 884,000 | 868,000 | 879,000 | 909 |
| 2013/04/24 | 874,000 | 878,000 | 865,000 | 878,000 | 754 |
| 2013/04/23 | 888,000 | 895,000 | 859,000 | 865,000 | 1,349 |
| 2013/04/22 | 910,000 | 910,000 | 883,000 | 888,000 | 1,286 |
| 2013/04/19 | 844,000 | 897,000 | 844,000 | 888,000 | 1,687 |
| 2013/04/18 | 840,000 | 873,000 | 830,000 | 844,000 | 1,522 |
| 2013/04/17 | 854,000 | 855,000 | 837,000 | 839,000 | 1,653 |
| 2013/04/16 | 851,000 | 860,000 | 838,000 | 841,000 | 2,686 |
| 2013/04/15 | 890,000 | 893,000 | 865,000 | 870,000 | 1,342 |
| 2013/04/12 | 909,000 | 910,000 | 890,000 | 890,000 | 2,183 |
| 2013/04/11 | 891,000 | 912,000 | 881,000 | 911,000 | 3,272 |
| 2013/04/10 | 882,000 | 922,000 | 881,000 | 903,000 | 2,948 |
| 2013/04/09 | 950,000 | 953,000 | 886,000 | 889,000 | 3,093 |
| 2013/04/08 | 980,000 | 991,000 | 951,000 | 955,000 | 2,297 |
| 2013/04/05 | 967,000 | 993,000 | 952,000 | 980,000 | 6,737 |
| 2013/04/04 | 875,000 | 924,000 | 860,000 | 916,000 | 4,803 |
| 2013/04/03 | 929,000 | 955,000 | 890,000 | 894,000 | 3,124 |
| 2013/04/02 | 871,000 | 948,000 | 870,000 | 940,000 | 5,040 |
| 2013/04/01 | 995,000 | 998,000 | 944,000 | 961,000 | 4,135 |
| 2013/03/29 | 953,000 | 996,000 | 898,000 | 994,000 | 11,672 |
| 2013/03/28 | 1,011,000 | 1,025,000 | 977,000 | 1,025,000 | 13,172 |
| 2013/03/27 | 980,000 | 1,008,000 | 972,000 | 1,006,000 | 6,753 |
| 2013/03/26 | 933,000 | 952,000 | 910,000 | 952,000 | 4,937 |
| 2013/03/25 | 905,000 | 939,000 | 903,000 | 930,000 | 5,102 |
| 2013/03/22 | 876,000 | 898,000 | 868,000 | 895,000 | 2,455 |
| 2013/03/21 | 894,000 | 894,000 | 850,000 | 876,000 | 4,045 |
| 2013/03/19 | 920,000 | 924,000 | 871,000 | 880,000 | 2,940 |
| 2013/03/18 | 890,000 | 916,000 | 884,000 | 907,000 | 2,914 |
| 2013/03/15 | 880,000 | 893,000 | 880,000 | 884,000 | 2,651 |
| 2013/03/14 | 865,000 | 879,000 | 861,000 | 878,000 | 2,834 |
| 2013/03/13 | 859,000 | 867,000 | 850,000 | 866,000 | 1,966 |
| 2013/03/12 | 831,000 | 880,000 | 831,000 | 848,000 | 3,899 |
| 2013/03/11 | 790,000 | 846,000 | 789,000 | 828,000 | 3,596 |
| 2013/03/08 | 780,000 | 788,000 | 776,000 | 784,000 | 1,937 |
| 2013/03/07 | 777,000 | 782,000 | 768,000 | 778,000 | 2,168 |
| 2013/03/06 | 763,000 | 774,000 | 762,000 | 768,000 | 2,243 |
| 2013/03/05 | 788,000 | 789,000 | 755,000 | 761,000 | 3,218 |
| 2013/03/04 | 750,000 | 773,000 | 747,000 | 770,000 | 5,052 |
| 2013/03/01 | 729,000 | 742,000 | 729,000 | 738,000 | 3,584 |
| 2013/02/28 | 740,000 | 743,000 | 726,000 | 726,000 | 3,870 |
| 2013/02/27 | 713,000 | 728,000 | 713,000 | 728,000 | 4,089 |
| 2013/02/26 | 706,000 | 716,000 | 706,000 | 713,000 | 2,371 |
| 2013/02/25 | 708,000 | 719,000 | 705,000 | 712,000 | 2,396 |
| 2013/02/22 | 703,000 | 719,000 | 699,000 | 703,000 | 6,487 |
| 2013/02/21 | 685,000 | 713,000 | 683,000 | 700,000 | 4,958 |
| 2013/02/20 | 687,000 | 688,000 | 683,000 | 686,000 | 2,993 |
| 2013/02/19 | 685,000 | 687,000 | 681,000 | 687,000 | 2,814 |
| 2013/02/18 | 669,000 | 686,000 | 668,000 | 682,000 | 4,284 |
| 2013/02/15 | 680,000 | 682,000 | 666,000 | 673,000 | 10,050 |
| 2013/02/14 | 700,000 | 710,000 | 667,000 | 682,000 | 55,652 |