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 |
|---|---|---|---|---|---|
| 2016/12/30 | 239,000 | 242,300 | 236,600 | 238,900 | 7,747 |
| 2016/12/29 | 239,500 | 239,800 | 235,100 | 236,300 | 5,718 |
| 2016/12/28 | 235,100 | 238,000 | 234,500 | 237,600 | 5,862 |
| 2016/12/27 | 233,100 | 235,500 | 231,300 | 235,100 | 8,651 |
| 2016/12/26 | 229,700 | 235,400 | 229,600 | 235,200 | 5,469 |
| 2016/12/22 | 228,600 | 231,100 | 228,600 | 230,200 | 7,187 |
| 2016/12/21 | 231,000 | 231,800 | 230,100 | 230,900 | 8,741 |
| 2016/12/20 | 227,100 | 233,000 | 227,100 | 232,100 | 16,878 |
| 2016/12/19 | 226,900 | 228,200 | 225,200 | 227,000 | 13,387 |
| 2016/12/16 | 226,800 | 227,900 | 226,300 | 226,600 | 7,078 |
| 2016/12/15 | 226,000 | 228,400 | 225,800 | 228,200 | 7,687 |
| 2016/12/14 | 228,400 | 229,400 | 225,700 | 226,000 | 9,105 |
| 2016/12/13 | 227,800 | 230,000 | 227,700 | 228,200 | 15,495 |
| 2016/12/12 | 227,000 | 228,600 | 225,900 | 227,000 | 8,954 |
| 2016/12/09 | 228,000 | 228,500 | 226,600 | 226,900 | 9,070 |
| 2016/12/08 | 228,100 | 230,300 | 227,100 | 228,200 | 7,912 |
| 2016/12/07 | 231,300 | 231,700 | 228,500 | 229,900 | 5,215 |
| 2016/12/06 | 230,500 | 232,600 | 230,500 | 231,400 | 4,616 |
| 2016/12/05 | 235,000 | 235,000 | 231,800 | 232,300 | 5,743 |
| 2016/12/02 | 235,900 | 237,300 | 232,200 | 233,500 | 8,451 |
| 2016/12/01 | 239,300 | 239,300 | 235,400 | 235,900 | 5,363 |
| 2016/11/30 | 234,700 | 237,800 | 234,100 | 236,900 | 8,132 |
| 2016/11/29 | 232,700 | 234,900 | 232,400 | 234,700 | 4,833 |
| 2016/11/28 | 230,100 | 232,600 | 229,500 | 232,400 | 6,274 |
| 2016/11/25 | 235,300 | 235,600 | 233,700 | 233,800 | 4,589 |
| 2016/11/24 | 235,600 | 235,600 | 233,300 | 234,700 | 5,118 |
| 2016/11/22 | 231,200 | 236,500 | 231,200 | 236,000 | 4,227 |
| 2016/11/21 | 235,100 | 235,800 | 231,000 | 233,300 | 5,421 |
| 2016/11/18 | 238,900 | 241,200 | 235,900 | 236,200 | 9,146 |
| 2016/11/17 | 229,200 | 236,600 | 228,900 | 236,200 | 7,123 |
| 2016/11/16 | 232,100 | 232,500 | 228,600 | 229,100 | 9,528 |
| 2016/11/15 | 231,000 | 233,400 | 230,600 | 232,100 | 7,169 |
| 2016/11/14 | 233,000 | 235,600 | 231,200 | 232,800 | 8,101 |
| 2016/11/11 | 238,900 | 241,300 | 233,600 | 234,900 | 11,002 |
| 2016/11/10 | 242,400 | 242,400 | 237,800 | 239,700 | 7,048 |
| 2016/11/09 | 239,400 | 239,700 | 233,000 | 239,400 | 6,513 |
| 2016/11/08 | 238,200 | 238,400 | 237,500 | 238,200 | 3,892 |
| 2016/11/07 | 239,000 | 239,900 | 237,300 | 238,300 | 3,943 |
| 2016/11/04 | 238,600 | 239,800 | 236,800 | 237,300 | 4,966 |
| 2016/11/02 | 240,100 | 240,500 | 238,700 | 240,300 | 4,138 |
| 2016/11/01 | 238,600 | 240,800 | 237,300 | 240,100 | 3,541 |
| 2016/10/31 | 237,000 | 237,700 | 236,000 | 237,300 | 5,404 |
| 2016/10/28 | 238,500 | 239,700 | 236,000 | 237,000 | 5,740 |
| 2016/10/27 | 237,600 | 238,700 | 236,300 | 238,200 | 8,207 |
| 2016/10/26 | 241,600 | 242,300 | 240,300 | 241,800 | 4,381 |
| 2016/10/25 | 239,500 | 240,200 | 237,800 | 240,000 | 5,735 |
| 2016/10/24 | 237,000 | 239,700 | 236,400 | 238,500 | 6,576 |
| 2016/10/21 | 241,000 | 242,600 | 237,500 | 237,500 | 9,605 |
| 2016/10/20 | 245,600 | 245,900 | 240,500 | 241,600 | 8,149 |
| 2016/10/19 | 247,800 | 249,600 | 247,700 | 247,800 | 3,073 |
| 2016/10/18 | 250,200 | 250,600 | 247,100 | 247,400 | 3,360 |
| 2016/10/17 | 248,800 | 250,500 | 247,500 | 249,700 | 3,731 |
| 2016/10/14 | 251,700 | 252,000 | 248,700 | 248,800 | 3,273 |
| 2016/10/13 | 249,200 | 252,900 | 249,200 | 252,000 | 2,748 |
| 2016/10/12 | 250,600 | 251,200 | 249,300 | 250,800 | 4,100 |
| 2016/10/11 | 251,200 | 254,200 | 251,000 | 252,500 | 3,384 |
| 2016/10/07 | 253,300 | 254,400 | 251,300 | 252,700 | 4,628 |
| 2016/10/06 | 250,300 | 252,900 | 248,100 | 252,600 | 5,930 |
| 2016/10/05 | 254,100 | 254,100 | 250,400 | 252,600 | 4,684 |
| 2016/10/04 | 252,700 | 254,900 | 250,900 | 253,200 | 3,864 |
| 2016/10/03 | 255,600 | 256,400 | 252,700 | 254,700 | 4,150 |
| 2016/09/30 | 251,200 | 256,100 | 251,200 | 256,000 | 4,211 |
| 2016/09/29 | 254,700 | 254,800 | 252,400 | 252,500 | 3,070 |
| 2016/09/28 | 253,200 | 254,800 | 252,200 | 254,200 | 3,139 |
| 2016/09/27 | 250,200 | 252,700 | 249,000 | 252,200 | 3,913 |
| 2016/09/26 | 249,900 | 251,900 | 248,300 | 251,000 | 3,249 |
| 2016/09/23 | 246,000 | 250,200 | 246,000 | 248,600 | 2,629 |
| 2016/09/21 | 246,800 | 251,000 | 246,100 | 246,800 | 4,299 |
| 2016/09/20 | 249,500 | 250,900 | 244,900 | 246,200 | 4,493 |
| 2016/09/16 | 249,200 | 250,700 | 247,200 | 249,600 | 4,293 |
| 2016/09/15 | 248,200 | 250,000 | 246,500 | 249,700 | 3,056 |
| 2016/09/14 | 248,300 | 251,500 | 248,200 | 250,800 | 5,447 |
| 2016/09/13 | 246,800 | 249,400 | 244,400 | 248,400 | 4,242 |
| 2016/09/12 | 242,700 | 246,900 | 241,400 | 246,700 | 4,475 |
| 2016/09/09 | 249,900 | 251,200 | 246,600 | 246,900 | 6,842 |
| 2016/09/08 | 251,200 | 252,100 | 249,700 | 250,200 | 3,409 |
| 2016/09/07 | 252,300 | 253,500 | 251,300 | 253,500 | 4,237 |
| 2016/09/06 | 250,000 | 253,000 | 248,100 | 251,400 | 6,005 |
| 2016/09/05 | 245,700 | 249,300 | 244,000 | 248,600 | 3,230 |
| 2016/09/02 | 247,500 | 247,700 | 244,700 | 245,200 | 4,549 |
| 2016/09/01 | 250,000 | 250,800 | 246,200 | 246,900 | 5,617 |
| 2016/08/31 | 247,900 | 249,200 | 246,000 | 248,300 | 4,918 |
| 2016/08/30 | 247,800 | 248,500 | 244,900 | 246,000 | 2,421 |
| 2016/08/29 | 245,600 | 250,000 | 244,800 | 249,100 | 3,321 |
| 2016/08/26 | 243,100 | 247,100 | 242,700 | 245,100 | 6,057 |
| 2016/08/25 | 245,000 | 248,000 | 242,500 | 244,000 | 4,546 |
| 2016/08/24 | 242,500 | 243,100 | 240,400 | 242,900 | 1,644 |
| 2016/08/23 | 241,500 | 243,100 | 239,200 | 240,900 | 9,274 |
| 2016/08/22 | 242,600 | 244,600 | 240,000 | 241,600 | 6,092 |
| 2016/08/19 | 246,600 | 247,200 | 243,400 | 244,100 | 6,227 |
| 2016/08/18 | 245,600 | 248,300 | 243,900 | 247,100 | 9,578 |
| 2016/08/17 | 247,500 | 248,700 | 245,700 | 246,500 | 6,112 |
| 2016/08/16 | 248,700 | 248,700 | 245,600 | 246,500 | 4,625 |
| 2016/08/15 | 246,600 | 249,200 | 246,100 | 248,900 | 3,610 |
| 2016/08/12 | 249,900 | 254,200 | 247,600 | 247,600 | 6,937 |
| 2016/08/10 | 246,800 | 251,500 | 246,300 | 248,800 | 4,163 |
| 2016/08/09 | 249,300 | 250,800 | 247,200 | 250,500 | 4,033 |
| 2016/08/08 | 249,900 | 250,500 | 246,600 | 250,500 | 3,870 |
| 2016/08/05 | 248,000 | 249,500 | 247,000 | 248,500 | 4,452 |
| 2016/08/04 | 247,100 | 249,100 | 245,200 | 249,000 | 5,323 |
| 2016/08/03 | 248,100 | 249,300 | 245,100 | 248,000 | 10,591 |
| 2016/08/02 | 251,800 | 252,600 | 249,100 | 252,500 | 7,463 |
| 2016/08/01 | 254,400 | 260,000 | 250,500 | 251,500 | 9,895 |
| 2016/07/29 | 254,400 | 255,600 | 248,900 | 254,700 | 9,159 |
| 2016/07/28 | 250,800 | 254,400 | 249,300 | 254,400 | 4,186 |
| 2016/07/27 | 250,500 | 251,900 | 248,600 | 250,100 | 5,279 |
| 2016/07/26 | 249,500 | 252,700 | 248,200 | 252,500 | 4,368 |
| 2016/07/25 | 250,000 | 251,000 | 247,700 | 250,000 | 3,776 |
| 2016/07/22 | 251,900 | 252,600 | 248,700 | 251,500 | 8,624 |
| 2016/07/21 | 250,000 | 251,800 | 247,000 | 250,000 | 7,763 |
| 2016/07/20 | 249,600 | 251,300 | 247,400 | 249,800 | 13,046 |
| 2016/07/19 | 241,100 | 247,500 | 238,300 | 241,400 | 11,834 |
| 2016/07/15 | 253,200 | 253,300 | 245,000 | 245,900 | 7,884 |
| 2016/07/14 | 245,400 | 252,300 | 245,400 | 251,400 | 7,702 |
| 2016/07/13 | 250,000 | 252,000 | 244,200 | 249,700 | 6,435 |
| 2016/07/12 | 249,400 | 252,000 | 248,100 | 249,900 | 5,066 |
| 2016/07/11 | 255,000 | 255,400 | 250,400 | 251,600 | 3,782 |
| 2016/07/08 | 253,200 | 256,500 | 250,800 | 251,200 | 6,368 |
| 2016/07/07 | 251,000 | 253,200 | 248,300 | 253,200 | 3,702 |
| 2016/07/06 | 250,000 | 253,400 | 250,000 | 252,200 | 6,484 |
| 2016/07/05 | 251,300 | 252,400 | 248,700 | 251,000 | 3,732 |
| 2016/07/04 | 247,700 | 252,100 | 247,600 | 250,900 | 3,533 |
| 2016/07/01 | 251,300 | 251,400 | 247,000 | 250,200 | 5,028 |
| 2016/06/30 | 251,500 | 255,800 | 249,600 | 251,000 | 9,915 |
| 2016/06/29 | 245,000 | 249,700 | 243,200 | 248,000 | 8,732 |
| 2016/06/28 | 235,100 | 244,300 | 232,200 | 243,400 | 5,084 |
| 2016/06/27 | 239,300 | 241,500 | 230,100 | 230,100 | 7,361 |
| 2016/06/24 | 244,100 | 244,100 | 232,100 | 232,600 | 7,316 |
| 2016/06/23 | 245,000 | 245,600 | 240,800 | 245,000 | 7,923 |
| 2016/06/22 | 242,100 | 244,300 | 240,100 | 242,500 | 4,723 |
| 2016/06/21 | 244,600 | 244,900 | 239,200 | 242,100 | 5,640 |
| 2016/06/20 | 234,800 | 243,100 | 234,800 | 241,900 | 7,543 |
| 2016/06/17 | 236,200 | 237,100 | 233,300 | 235,300 | 8,654 |
| 2016/06/16 | 234,000 | 237,800 | 233,100 | 233,500 | 5,030 |
| 2016/06/15 | 233,000 | 239,500 | 231,100 | 235,600 | 6,319 |
| 2016/06/14 | 235,900 | 235,900 | 232,500 | 234,100 | 4,819 |
| 2016/06/13 | 236,800 | 239,700 | 235,100 | 235,400 | 2,998 |
| 2016/06/10 | 237,500 | 238,900 | 235,600 | 237,000 | 4,490 |
| 2016/06/09 | 237,400 | 240,200 | 236,900 | 238,800 | 4,258 |
| 2016/06/08 | 235,700 | 239,000 | 234,000 | 238,600 | 6,197 |
| 2016/06/07 | 237,700 | 240,200 | 236,600 | 236,800 | 5,529 |
| 2016/06/06 | 240,500 | 242,500 | 237,500 | 239,200 | 5,372 |
| 2016/06/03 | 238,700 | 242,200 | 237,800 | 240,500 | 6,208 |
| 2016/06/02 | 241,000 | 241,900 | 237,300 | 238,800 | 6,825 |
| 2016/06/01 | 242,800 | 243,300 | 239,000 | 241,000 | 5,963 |
| 2016/05/31 | 241,000 | 241,700 | 238,800 | 240,400 | 11,921 |
| 2016/05/30 | 236,300 | 240,200 | 236,000 | 237,200 | 8,800 |
| 2016/05/27 | 237,700 | 240,300 | 236,300 | 236,500 | 8,007 |
| 2016/05/26 | 242,900 | 245,100 | 241,300 | 243,000 | 9,186 |
| 2016/05/25 | 247,400 | 248,700 | 246,400 | 247,600 | 6,298 |
| 2016/05/24 | 246,600 | 250,600 | 244,400 | 250,200 | 7,932 |
| 2016/05/23 | 248,000 | 248,500 | 242,100 | 246,600 | 8,499 |
| 2016/05/20 | 250,000 | 252,700 | 248,300 | 250,900 | 8,478 |
| 2016/05/19 | 247,600 | 251,100 | 247,000 | 250,800 | 4,873 |
| 2016/05/18 | 249,600 | 252,400 | 245,900 | 250,300 | 6,300 |
| 2016/05/17 | 248,500 | 252,200 | 247,300 | 249,500 | 4,256 |
| 2016/05/16 | 248,600 | 251,600 | 245,400 | 246,700 | 6,435 |
| 2016/05/13 | 249,300 | 250,000 | 247,200 | 247,500 | 5,145 |
| 2016/05/12 | 252,400 | 253,400 | 247,700 | 248,100 | 7,625 |
| 2016/05/11 | 256,000 | 257,600 | 252,200 | 253,700 | 5,017 |
| 2016/05/10 | 254,600 | 258,300 | 254,600 | 257,400 | 5,522 |
| 2016/05/09 | 255,000 | 260,400 | 253,800 | 255,900 | 4,833 |
| 2016/05/06 | 257,800 | 260,900 | 253,900 | 254,000 | 6,010 |
| 2016/05/02 | 265,600 | 265,600 | 257,000 | 260,100 | 6,175 |
| 2016/04/28 | 262,900 | 264,000 | 255,000 | 260,600 | 6,637 |
| 2016/04/27 | 266,800 | 266,800 | 258,400 | 262,200 | 5,419 |
| 2016/04/26 | 268,400 | 271,500 | 267,200 | 270,900 | 6,991 |
| 2016/04/25 | 264,700 | 267,000 | 262,100 | 265,200 | 5,834 |
| 2016/04/22 | 259,000 | 266,200 | 259,000 | 260,600 | 4,947 |
| 2016/04/21 | 259,400 | 262,400 | 255,500 | 262,200 | 4,661 |
| 2016/04/20 | 257,500 | 259,700 | 255,700 | 257,300 | 4,332 |
| 2016/04/19 | 258,000 | 261,400 | 257,300 | 257,300 | 4,903 |
| 2016/04/18 | 257,400 | 258,700 | 255,300 | 257,200 | 4,339 |
| 2016/04/15 | 253,100 | 258,400 | 253,100 | 258,400 | 5,303 |
| 2016/04/14 | 250,500 | 255,700 | 249,000 | 255,500 | 5,011 |
| 2016/04/13 | 250,300 | 251,300 | 246,900 | 249,800 | 5,732 |
| 2016/04/12 | 251,300 | 252,800 | 248,300 | 251,800 | 4,203 |
| 2016/04/11 | 246,500 | 253,000 | 245,600 | 253,000 | 5,758 |
| 2016/04/08 | 249,600 | 253,600 | 249,100 | 251,500 | 4,475 |
| 2016/04/07 | 253,400 | 255,600 | 250,700 | 253,900 | 5,362 |
| 2016/04/06 | 255,900 | 256,700 | 251,700 | 254,400 | 5,984 |
| 2016/04/05 | 254,800 | 257,200 | 253,900 | 256,600 | 5,525 |
| 2016/04/04 | 248,800 | 254,600 | 244,100 | 253,500 | 5,540 |
| 2016/04/01 | 251,900 | 252,300 | 246,900 | 247,700 | 9,054 |
| 2016/03/31 | 249,900 | 253,300 | 246,600 | 251,900 | 7,758 |
| 2016/03/30 | 248,900 | 251,500 | 247,200 | 249,900 | 8,529 |
| 2016/03/29 | 249,500 | 250,200 | 247,000 | 250,000 | 3,226 |
| 2016/03/28 | 245,100 | 247,800 | 243,800 | 247,800 | 4,445 |
| 2016/03/25 | 247,500 | 249,000 | 245,900 | 246,700 | 6,171 |
| 2016/03/24 | 247,500 | 252,400 | 246,300 | 249,000 | 7,708 |
| 2016/03/23 | 253,300 | 257,900 | 251,100 | 252,500 | 7,647 |
| 2016/03/22 | 250,500 | 255,000 | 249,700 | 254,900 | 6,399 |
| 2016/03/18 | 251,000 | 253,400 | 248,600 | 250,500 | 8,479 |
| 2016/03/17 | 254,600 | 254,600 | 249,600 | 251,000 | 6,201 |
| 2016/03/16 | 250,000 | 254,600 | 248,700 | 253,200 | 7,733 |
| 2016/03/15 | 253,500 | 256,200 | 249,500 | 251,000 | 31,144 |
| 2016/03/14 | 255,300 | 258,300 | 251,600 | 253,500 | 20,102 |
| 2016/03/11 | 253,600 | 258,700 | 250,200 | 257,300 | 17,249 |
| 2016/03/10 | 248,000 | 253,800 | 247,300 | 252,800 | 14,672 |
| 2016/03/09 | 244,900 | 247,300 | 241,300 | 247,300 | 7,817 |
| 2016/03/08 | 239,000 | 246,900 | 238,900 | 246,900 | 18,610 |
| 2016/03/07 | 234,700 | 237,800 | 234,000 | 236,300 | 9,219 |
| 2016/03/04 | 232,000 | 239,700 | 230,300 | 239,700 | 8,703 |
| 2016/03/03 | 234,800 | 239,400 | 233,400 | 234,400 | 3,866 |
| 2016/03/02 | 233,400 | 237,700 | 233,400 | 235,800 | 4,502 |
| 2016/03/01 | 234,400 | 236,400 | 232,600 | 234,700 | 9,673 |
| 2016/02/29 | 240,800 | 244,100 | 239,300 | 239,400 | 5,917 |
| 2016/02/26 | 242,600 | 246,700 | 239,800 | 241,900 | 10,007 |
| 2016/02/25 | 242,400 | 248,000 | 241,700 | 243,700 | 10,631 |
| 2016/02/24 | 243,000 | 245,400 | 240,300 | 244,400 | 8,837 |
| 2016/02/23 | 244,500 | 245,600 | 241,300 | 245,100 | 7,203 |
| 2016/02/22 | 238,500 | 248,000 | 237,600 | 247,100 | 7,711 |
| 2016/02/19 | 229,400 | 242,300 | 228,200 | 241,300 | 6,999 |
| 2016/02/18 | 234,700 | 236,800 | 229,800 | 231,300 | 6,998 |
| 2016/02/17 | 239,000 | 239,400 | 231,200 | 234,200 | 7,890 |
| 2016/02/16 | 232,400 | 242,000 | 232,100 | 239,500 | 10,713 |
| 2016/02/15 | 228,700 | 237,500 | 226,400 | 234,700 | 5,748 |
| 2016/02/12 | 232,400 | 232,400 | 219,900 | 223,200 | 13,066 |
| 2016/02/10 | 230,600 | 234,500 | 226,500 | 232,400 | 11,715 |
| 2016/02/09 | 232,500 | 236,300 | 230,100 | 232,600 | 9,812 |
| 2016/02/08 | 233,000 | 240,800 | 233,000 | 237,500 | 9,087 |
| 2016/02/05 | 237,000 | 239,200 | 235,700 | 237,900 | 13,527 |
| 2016/02/04 | 228,300 | 239,700 | 228,200 | 239,500 | 17,882 |
| 2016/02/03 | 226,500 | 230,800 | 222,600 | 230,000 | 9,953 |
| 2016/02/02 | 230,900 | 230,900 | 227,400 | 230,300 | 8,039 |
| 2016/02/01 | 224,400 | 231,000 | 224,400 | 230,900 | 15,301 |
| 2016/01/29 | 206,200 | 215,000 | 204,300 | 213,800 | 5,678 |
| 2016/01/28 | 204,700 | 208,400 | 203,900 | 206,100 | 5,083 |
| 2016/01/27 | 207,900 | 210,600 | 207,500 | 209,500 | 3,923 |
| 2016/01/26 | 205,000 | 208,200 | 203,200 | 205,800 | 3,880 |
| 2016/01/25 | 199,800 | 205,700 | 198,700 | 204,000 | 3,991 |
| 2016/01/22 | 200,000 | 201,400 | 197,800 | 200,700 | 5,638 |
| 2016/01/21 | 198,100 | 199,700 | 195,900 | 196,600 | 6,193 |
| 2016/01/20 | 204,100 | 205,900 | 198,600 | 199,100 | 5,315 |
| 2016/01/19 | 199,400 | 202,700 | 199,100 | 202,700 | 9,433 |
| 2016/01/18 | 200,000 | 201,600 | 196,400 | 200,400 | 4,454 |
| 2016/01/15 | 201,000 | 203,900 | 200,700 | 201,800 | 4,230 |
| 2016/01/14 | 199,000 | 203,000 | 197,300 | 201,000 | 5,419 |
| 2016/01/13 | 197,300 | 199,600 | 197,300 | 199,300 | 3,453 |
| 2016/01/12 | 198,600 | 202,200 | 196,100 | 196,100 | 6,286 |
| 2016/01/08 | 205,300 | 205,900 | 201,900 | 202,300 | 6,237 |
| 2016/01/07 | 207,800 | 209,900 | 206,100 | 208,300 | 4,245 |
| 2016/01/06 | 211,100 | 212,900 | 207,200 | 208,500 | 3,100 |
| 2016/01/05 | 209,700 | 211,700 | 206,600 | 210,100 | 6,767 |
| 2016/01/04 | 218,500 | 218,500 | 210,300 | 212,600 | 4,664 |