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 |
|---|---|---|---|---|---|
| 2018/12/28 | 232,300 | 232,600 | 228,600 | 231,900 | 5,777 |
| 2018/12/27 | 229,900 | 233,100 | 229,600 | 231,600 | 5,711 |
| 2018/12/26 | 224,700 | 229,100 | 224,600 | 228,900 | 6,224 |
| 2018/12/25 | 218,800 | 225,000 | 217,800 | 224,900 | 9,666 |
| 2018/12/21 | 233,200 | 233,300 | 229,400 | 230,100 | 10,575 |
| 2018/12/20 | 232,000 | 234,600 | 232,000 | 233,200 | 6,661 |
| 2018/12/19 | 234,700 | 235,000 | 231,700 | 233,600 | 5,481 |
| 2018/12/18 | 236,300 | 236,600 | 233,600 | 235,700 | 4,494 |
| 2018/12/17 | 237,200 | 238,300 | 235,700 | 237,900 | 6,334 |
| 2018/12/14 | 237,600 | 238,000 | 236,500 | 237,900 | 7,735 |
| 2018/12/13 | 237,800 | 239,400 | 235,100 | 236,000 | 5,177 |
| 2018/12/12 | 236,300 | 237,000 | 233,600 | 234,900 | 6,618 |
| 2018/12/11 | 235,000 | 237,300 | 234,000 | 236,500 | 6,529 |
| 2018/12/10 | 237,000 | 237,000 | 233,800 | 234,000 | 4,112 |
| 2018/12/07 | 234,100 | 236,700 | 234,100 | 236,600 | 6,048 |
| 2018/12/06 | 235,700 | 235,700 | 233,800 | 235,600 | 3,982 |
| 2018/12/05 | 234,700 | 236,100 | 233,500 | 236,100 | 3,191 |
| 2018/12/04 | 236,100 | 237,400 | 234,700 | 235,700 | 4,764 |
| 2018/12/03 | 235,200 | 236,700 | 234,800 | 236,200 | 4,647 |
| 2018/11/30 | 235,000 | 236,100 | 233,300 | 235,100 | 11,090 |
| 2018/11/29 | 235,400 | 236,400 | 233,500 | 235,000 | 6,120 |
| 2018/11/28 | 237,600 | 237,900 | 233,900 | 235,700 | 5,573 |
| 2018/11/27 | 240,200 | 241,200 | 238,600 | 241,000 | 9,550 |
| 2018/11/26 | 236,100 | 238,700 | 235,800 | 238,200 | 6,014 |
| 2018/11/22 | 236,700 | 237,400 | 235,400 | 235,700 | 5,660 |
| 2018/11/21 | 235,800 | 237,100 | 234,700 | 235,600 | 6,469 |
| 2018/11/20 | 240,000 | 240,000 | 235,900 | 235,900 | 5,340 |
| 2018/11/19 | 237,100 | 240,000 | 236,300 | 240,000 | 6,660 |
| 2018/11/16 | 241,200 | 241,400 | 235,700 | 236,400 | 10,473 |
| 2018/11/15 | 239,600 | 242,700 | 238,800 | 242,700 | 7,105 |
| 2018/11/14 | 239,300 | 240,000 | 238,200 | 239,700 | 6,968 |
| 2018/11/13 | 238,900 | 239,100 | 237,500 | 238,000 | 6,346 |
| 2018/11/12 | 234,800 | 239,200 | 234,800 | 239,200 | 7,048 |
| 2018/11/09 | 235,400 | 237,800 | 234,700 | 234,700 | 6,000 |
| 2018/11/08 | 233,800 | 235,600 | 233,200 | 235,400 | 5,793 |
| 2018/11/07 | 232,000 | 234,200 | 231,000 | 233,700 | 4,609 |
| 2018/11/06 | 231,600 | 231,700 | 230,100 | 231,700 | 4,669 |
| 2018/11/05 | 227,900 | 231,700 | 227,300 | 231,700 | 5,785 |
| 2018/11/02 | 227,100 | 228,700 | 226,900 | 227,900 | 4,433 |
| 2018/11/01 | 227,300 | 230,400 | 226,400 | 227,100 | 5,240 |
| 2018/10/31 | 228,500 | 229,300 | 227,000 | 227,600 | 8,277 |
| 2018/10/30 | 230,900 | 231,000 | 228,600 | 228,700 | 6,668 |
| 2018/10/29 | 229,200 | 232,600 | 229,200 | 232,000 | 3,884 |
| 2018/10/26 | 229,700 | 231,100 | 228,500 | 229,700 | 4,899 |
| 2018/10/25 | 230,000 | 231,200 | 228,900 | 229,100 | 3,642 |
| 2018/10/24 | 231,400 | 233,600 | 231,000 | 231,300 | 5,546 |
| 2018/10/23 | 232,100 | 232,900 | 230,700 | 231,700 | 5,441 |
| 2018/10/22 | 232,600 | 233,500 | 232,300 | 232,300 | 3,094 |
| 2018/10/19 | 231,200 | 232,900 | 229,600 | 232,500 | 6,318 |
| 2018/10/18 | 231,700 | 231,900 | 230,500 | 231,200 | 3,859 |
| 2018/10/17 | 229,400 | 231,300 | 229,100 | 231,200 | 6,340 |
| 2018/10/16 | 225,000 | 227,800 | 224,500 | 227,200 | 4,946 |
| 2018/10/15 | 224,500 | 225,700 | 223,200 | 223,700 | 5,482 |
| 2018/10/12 | 225,100 | 225,900 | 223,700 | 223,900 | 5,548 |
| 2018/10/11 | 223,300 | 224,900 | 222,500 | 224,500 | 4,221 |
| 2018/10/10 | 224,900 | 225,800 | 223,400 | 224,700 | 6,052 |
| 2018/10/09 | 220,500 | 224,900 | 220,500 | 222,900 | 6,030 |
| 2018/10/05 | 221,300 | 222,700 | 220,300 | 221,000 | 6,230 |
| 2018/10/04 | 224,000 | 224,800 | 222,900 | 223,800 | 7,358 |
| 2018/10/03 | 224,900 | 225,700 | 223,100 | 224,600 | 5,806 |
| 2018/10/02 | 226,000 | 226,300 | 224,800 | 225,500 | 4,258 |
| 2018/10/01 | 224,400 | 226,700 | 223,000 | 225,300 | 4,843 |
| 2018/09/28 | 225,900 | 225,900 | 222,500 | 224,900 | 8,656 |
| 2018/09/27 | 223,100 | 225,000 | 222,400 | 224,900 | 6,355 |
| 2018/09/26 | 221,700 | 223,300 | 220,600 | 222,800 | 5,077 |
| 2018/09/25 | 218,500 | 222,100 | 218,100 | 222,100 | 6,088 |
| 2018/09/21 | 219,100 | 220,700 | 218,100 | 220,200 | 8,969 |
| 2018/09/20 | 220,800 | 221,900 | 218,700 | 219,200 | 3,509 |
| 2018/09/19 | 218,300 | 222,100 | 218,300 | 221,200 | 8,069 |
| 2018/09/18 | 217,300 | 217,900 | 216,300 | 217,000 | 5,302 |
| 2018/09/14 | 214,600 | 219,500 | 213,600 | 217,300 | 6,373 |
| 2018/09/13 | 213,000 | 213,700 | 212,800 | 212,900 | 4,468 |
| 2018/09/12 | 213,500 | 214,200 | 211,700 | 212,700 | 4,255 |
| 2018/09/11 | 210,800 | 212,900 | 210,800 | 212,000 | 3,890 |
| 2018/09/10 | 212,800 | 213,800 | 212,400 | 212,400 | 3,385 |
| 2018/09/07 | 215,500 | 216,600 | 212,800 | 213,200 | 5,359 |
| 2018/09/06 | 216,000 | 216,700 | 214,100 | 214,100 | 5,140 |
| 2018/09/05 | 217,200 | 217,200 | 215,300 | 216,600 | 6,191 |
| 2018/09/04 | 217,900 | 218,900 | 217,100 | 217,500 | 4,342 |
| 2018/09/03 | 217,500 | 219,400 | 216,700 | 218,200 | 4,256 |
| 2018/08/31 | 215,500 | 218,100 | 215,500 | 216,500 | 8,782 |
| 2018/08/30 | 217,500 | 218,800 | 217,100 | 217,700 | 5,991 |
| 2018/08/29 | 217,200 | 219,300 | 216,700 | 217,600 | 8,195 |
| 2018/08/28 | 216,000 | 216,300 | 214,300 | 215,200 | 5,246 |
| 2018/08/27 | 217,800 | 217,900 | 214,300 | 215,100 | 5,971 |
| 2018/08/24 | 216,900 | 218,000 | 215,000 | 217,000 | 6,564 |
| 2018/08/23 | 218,800 | 218,800 | 215,700 | 216,900 | 3,714 |
| 2018/08/22 | 218,800 | 218,800 | 217,400 | 218,700 | 3,782 |
| 2018/08/21 | 217,900 | 219,100 | 217,000 | 217,600 | 3,737 |
| 2018/08/20 | 218,900 | 219,200 | 216,600 | 217,900 | 5,322 |
| 2018/08/17 | 220,500 | 221,200 | 218,700 | 218,700 | 3,356 |
| 2018/08/16 | 221,900 | 221,900 | 220,200 | 221,600 | 5,540 |
| 2018/08/15 | 220,000 | 221,300 | 219,600 | 220,700 | 4,609 |
| 2018/08/14 | 221,100 | 221,300 | 218,700 | 220,700 | 4,810 |
| 2018/08/13 | 221,800 | 222,300 | 220,000 | 220,000 | 3,787 |
| 2018/08/10 | 222,800 | 223,400 | 221,500 | 221,500 | 3,502 |
| 2018/08/09 | 223,300 | 224,100 | 221,700 | 221,700 | 4,560 |
| 2018/08/08 | 222,700 | 223,900 | 222,600 | 223,300 | 4,471 |
| 2018/08/07 | 224,800 | 225,100 | 222,500 | 222,900 | 4,480 |
| 2018/08/06 | 226,500 | 227,500 | 224,800 | 225,100 | 2,979 |
| 2018/08/03 | 227,700 | 228,500 | 226,100 | 227,500 | 3,757 |
| 2018/08/02 | 227,000 | 229,300 | 225,300 | 228,300 | 5,449 |
| 2018/08/01 | 224,500 | 228,900 | 224,500 | 227,600 | 7,447 |
| 2018/07/31 | 224,100 | 227,400 | 222,300 | 226,100 | 9,140 |
| 2018/07/30 | 225,000 | 227,500 | 224,100 | 224,400 | 8,626 |
| 2018/07/27 | 225,000 | 227,800 | 224,600 | 225,900 | 5,891 |
| 2018/07/26 | 225,500 | 225,900 | 224,000 | 225,000 | 4,147 |
| 2018/07/25 | 224,700 | 226,400 | 224,000 | 225,500 | 5,987 |
| 2018/07/24 | 226,500 | 227,700 | 225,600 | 225,600 | 5,802 |
| 2018/07/23 | 231,600 | 231,600 | 226,200 | 227,000 | 6,289 |
| 2018/07/20 | 232,400 | 232,800 | 231,000 | 232,500 | 4,327 |
| 2018/07/19 | 230,300 | 231,100 | 229,800 | 229,800 | 2,934 |
| 2018/07/18 | 233,400 | 233,600 | 228,000 | 230,300 | 6,370 |
| 2018/07/17 | 228,700 | 231,300 | 227,800 | 228,700 | 7,203 |
| 2018/07/13 | 228,700 | 228,700 | 226,800 | 227,600 | 3,245 |
| 2018/07/12 | 228,300 | 229,400 | 227,600 | 227,900 | 3,597 |
| 2018/07/11 | 227,300 | 227,800 | 226,200 | 227,000 | 3,943 |
| 2018/07/10 | 228,600 | 229,400 | 227,400 | 228,100 | 3,635 |
| 2018/07/09 | 229,000 | 229,700 | 228,200 | 228,900 | 4,414 |
| 2018/07/06 | 230,400 | 230,400 | 228,900 | 229,000 | 3,685 |
| 2018/07/05 | 230,400 | 231,000 | 228,900 | 230,400 | 2,769 |
| 2018/07/04 | 228,600 | 230,900 | 228,200 | 230,300 | 2,611 |
| 2018/07/03 | 229,600 | 230,900 | 228,300 | 228,800 | 3,122 |
| 2018/07/02 | 229,900 | 233,200 | 229,400 | 229,400 | 4,571 |
| 2018/06/29 | 229,300 | 230,700 | 228,500 | 229,800 | 4,777 |
| 2018/06/28 | 233,000 | 233,000 | 227,800 | 228,000 | 4,738 |
| 2018/06/27 | 233,000 | 233,700 | 230,500 | 231,300 | 5,643 |
| 2018/06/26 | 229,900 | 232,500 | 228,100 | 232,400 | 10,171 |
| 2018/06/25 | 230,600 | 231,000 | 227,800 | 228,300 | 8,372 |
| 2018/06/22 | 229,000 | 230,600 | 228,300 | 228,800 | 4,528 |
| 2018/06/21 | 227,700 | 229,100 | 227,200 | 229,000 | 6,378 |
| 2018/06/20 | 228,700 | 229,200 | 227,100 | 227,600 | 7,365 |
| 2018/06/19 | 229,600 | 230,200 | 227,600 | 229,400 | 4,922 |
| 2018/06/18 | 231,000 | 232,800 | 230,700 | 231,100 | 5,375 |
| 2018/06/15 | 230,100 | 231,300 | 228,500 | 229,600 | 11,156 |
| 2018/06/14 | 230,100 | 230,700 | 229,200 | 230,100 | 3,980 |
| 2018/06/13 | 230,700 | 231,800 | 230,500 | 230,600 | 2,173 |
| 2018/06/12 | 230,700 | 231,600 | 229,600 | 230,100 | 3,757 |
| 2018/06/11 | 230,100 | 232,300 | 230,100 | 231,000 | 2,069 |
| 2018/06/08 | 230,700 | 232,800 | 230,100 | 231,100 | 4,764 |
| 2018/06/07 | 229,700 | 230,800 | 228,200 | 230,700 | 3,991 |
| 2018/06/06 | 227,900 | 230,200 | 227,100 | 228,800 | 3,483 |
| 2018/06/05 | 226,900 | 228,900 | 226,600 | 228,100 | 3,699 |
| 2018/06/04 | 225,100 | 226,800 | 224,800 | 226,500 | 4,453 |
| 2018/06/01 | 227,100 | 227,800 | 225,200 | 225,200 | 5,739 |
| 2018/05/31 | 230,000 | 230,500 | 226,400 | 227,000 | 15,436 |
| 2018/05/30 | 228,300 | 231,700 | 228,300 | 231,200 | 6,968 |
| 2018/05/29 | 228,800 | 230,500 | 227,600 | 229,900 | 6,095 |
| 2018/05/28 | 232,600 | 233,900 | 232,200 | 233,000 | 5,793 |
| 2018/05/25 | 234,500 | 234,500 | 232,000 | 233,100 | 3,671 |
| 2018/05/24 | 233,800 | 234,700 | 232,400 | 233,600 | 5,054 |
| 2018/05/23 | 232,400 | 234,300 | 231,800 | 233,600 | 7,135 |
| 2018/05/22 | 231,900 | 233,400 | 231,700 | 233,100 | 6,213 |
| 2018/05/21 | 229,100 | 232,500 | 229,100 | 231,900 | 5,271 |
| 2018/05/18 | 228,200 | 230,600 | 227,700 | 229,900 | 8,142 |
| 2018/05/17 | 227,500 | 229,200 | 227,500 | 228,600 | 6,704 |
| 2018/05/16 | 228,700 | 229,500 | 227,700 | 228,100 | 6,515 |
| 2018/05/15 | 229,900 | 230,300 | 228,800 | 228,800 | 7,791 |
| 2018/05/14 | 230,500 | 231,900 | 230,100 | 230,200 | 5,032 |
| 2018/05/11 | 231,500 | 233,200 | 230,700 | 230,900 | 6,673 |
| 2018/05/10 | 232,000 | 232,500 | 229,100 | 231,100 | 7,850 |
| 2018/05/09 | 236,100 | 236,700 | 231,700 | 231,700 | 6,973 |
| 2018/05/08 | 233,200 | 236,400 | 232,900 | 235,600 | 5,723 |
| 2018/05/07 | 230,400 | 234,600 | 229,900 | 233,200 | 6,139 |
| 2018/05/02 | 231,600 | 232,500 | 230,900 | 231,400 | 4,727 |
| 2018/05/01 | 229,300 | 232,600 | 229,300 | 231,600 | 4,724 |
| 2018/04/27 | 230,200 | 232,000 | 229,700 | 230,300 | 5,252 |
| 2018/04/26 | 230,000 | 231,700 | 229,900 | 231,400 | 4,480 |
| 2018/04/25 | 230,000 | 231,700 | 229,800 | 230,500 | 5,641 |
| 2018/04/24 | 232,900 | 232,900 | 229,500 | 231,600 | 6,305 |
| 2018/04/23 | 232,600 | 233,000 | 231,000 | 232,000 | 2,385 |
| 2018/04/20 | 230,100 | 232,800 | 230,100 | 231,500 | 3,902 |
| 2018/04/19 | 231,800 | 232,700 | 229,900 | 230,100 | 6,028 |
| 2018/04/18 | 229,600 | 231,300 | 229,200 | 231,100 | 3,858 |
| 2018/04/17 | 227,200 | 229,800 | 227,200 | 228,600 | 4,672 |
| 2018/04/16 | 230,000 | 230,000 | 227,100 | 227,100 | 4,857 |
| 2018/04/13 | 228,500 | 231,000 | 228,400 | 228,600 | 5,239 |
| 2018/04/12 | 229,300 | 230,500 | 228,800 | 230,100 | 4,992 |
| 2018/04/11 | 230,800 | 231,900 | 229,100 | 229,800 | 3,864 |
| 2018/04/10 | 230,600 | 233,800 | 230,400 | 231,800 | 6,374 |
| 2018/04/09 | 228,400 | 231,200 | 227,700 | 230,100 | 3,568 |
| 2018/04/06 | 226,200 | 228,600 | 226,200 | 227,200 | 5,829 |
| 2018/04/05 | 226,700 | 228,500 | 226,000 | 227,200 | 9,077 |
| 2018/04/04 | 227,900 | 229,900 | 226,600 | 226,700 | 8,018 |
| 2018/04/03 | 228,400 | 230,100 | 227,600 | 228,000 | 6,081 |
| 2018/04/02 | 228,300 | 230,400 | 228,300 | 229,000 | 3,221 |
| 2018/03/30 | 232,200 | 232,200 | 228,800 | 229,000 | 5,503 |
| 2018/03/29 | 228,900 | 231,100 | 227,800 | 230,100 | 6,039 |
| 2018/03/28 | 226,300 | 229,000 | 226,300 | 228,100 | 4,435 |
| 2018/03/27 | 224,800 | 228,400 | 224,800 | 227,100 | 7,467 |
| 2018/03/26 | 225,000 | 226,200 | 224,300 | 224,800 | 6,972 |
| 2018/03/23 | 226,600 | 228,500 | 225,900 | 227,100 | 13,358 |
| 2018/03/22 | 227,200 | 230,200 | 226,100 | 229,100 | 9,609 |
| 2018/03/20 | 228,300 | 230,400 | 228,200 | 230,400 | 7,522 |
| 2018/03/19 | 231,000 | 231,400 | 229,700 | 229,700 | 4,993 |
| 2018/03/16 | 232,000 | 232,500 | 230,300 | 232,400 | 10,146 |
| 2018/03/15 | 227,300 | 232,600 | 227,300 | 232,600 | 11,889 |
| 2018/03/14 | 225,200 | 227,500 | 225,000 | 226,700 | 7,727 |
| 2018/03/13 | 224,800 | 226,900 | 224,800 | 226,600 | 33,653 |
| 2018/03/12 | 222,000 | 225,400 | 222,000 | 225,400 | 33,562 |
| 2018/03/09 | 222,000 | 224,300 | 221,700 | 222,400 | 9,964 |
| 2018/03/08 | 225,300 | 226,100 | 223,100 | 223,600 | 9,700 |
| 2018/03/07 | 226,900 | 227,800 | 224,900 | 224,900 | 10,069 |
| 2018/03/06 | 228,000 | 229,200 | 225,800 | 226,400 | 26,447 |
| 2018/03/05 | 233,100 | 234,900 | 229,400 | 229,400 | 15,832 |
| 2018/03/02 | 235,900 | 237,400 | 234,700 | 235,700 | 6,617 |
| 2018/03/01 | 239,900 | 241,700 | 238,900 | 239,400 | 6,918 |
| 2018/02/28 | 241,600 | 242,100 | 238,900 | 242,000 | 8,440 |
| 2018/02/27 | 244,000 | 246,600 | 241,900 | 243,500 | 7,323 |
| 2018/02/26 | 242,600 | 246,400 | 242,300 | 246,400 | 6,639 |
| 2018/02/23 | 241,900 | 243,000 | 239,900 | 242,600 | 4,065 |
| 2018/02/22 | 241,600 | 242,100 | 238,100 | 239,200 | 6,523 |
| 2018/02/21 | 243,300 | 243,300 | 238,800 | 242,800 | 8,398 |
| 2018/02/20 | 238,800 | 243,300 | 236,500 | 243,300 | 7,141 |
| 2018/02/19 | 232,900 | 239,400 | 232,600 | 239,400 | 7,665 |
| 2018/02/16 | 230,000 | 234,300 | 230,000 | 233,700 | 6,227 |
| 2018/02/15 | 229,800 | 232,000 | 227,800 | 230,700 | 7,346 |
| 2018/02/14 | 231,000 | 233,000 | 228,100 | 229,700 | 7,483 |
| 2018/02/13 | 234,300 | 236,200 | 232,500 | 232,500 | 5,902 |
| 2018/02/09 | 231,500 | 235,100 | 231,500 | 233,800 | 7,807 |
| 2018/02/08 | 236,100 | 238,300 | 234,700 | 236,500 | 7,552 |
| 2018/02/07 | 237,000 | 241,800 | 235,800 | 236,100 | 8,610 |
| 2018/02/06 | 240,000 | 241,100 | 235,400 | 237,000 | 10,643 |
| 2018/02/05 | 247,500 | 248,000 | 245,700 | 247,000 | 6,612 |
| 2018/02/02 | 249,400 | 250,900 | 248,600 | 250,300 | 3,533 |
| 2018/02/01 | 252,000 | 253,000 | 248,900 | 250,500 | 6,318 |
| 2018/01/31 | 249,400 | 250,500 | 248,200 | 250,500 | 8,164 |
| 2018/01/30 | 251,800 | 253,400 | 249,600 | 250,500 | 7,362 |
| 2018/01/29 | 250,700 | 251,200 | 249,200 | 249,600 | 6,708 |
| 2018/01/26 | 252,800 | 253,500 | 251,200 | 252,000 | 5,429 |
| 2018/01/25 | 253,200 | 255,100 | 250,800 | 252,800 | 7,627 |
| 2018/01/24 | 251,300 | 253,000 | 250,600 | 253,000 | 5,678 |
| 2018/01/23 | 251,100 | 252,300 | 248,900 | 251,300 | 9,717 |
| 2018/01/22 | 248,900 | 249,700 | 247,600 | 249,300 | 6,876 |
| 2018/01/19 | 245,500 | 247,100 | 244,900 | 246,700 | 7,752 |
| 2018/01/18 | 243,100 | 246,100 | 242,900 | 245,100 | 9,240 |
| 2018/01/17 | 240,600 | 243,100 | 240,000 | 243,100 | 10,037 |
| 2018/01/16 | 241,900 | 241,900 | 239,200 | 240,600 | 4,255 |
| 2018/01/15 | 238,500 | 241,700 | 237,300 | 240,500 | 6,074 |
| 2018/01/12 | 241,700 | 241,700 | 237,600 | 238,600 | 8,437 |
| 2018/01/11 | 240,000 | 242,000 | 239,600 | 242,000 | 3,727 |
| 2018/01/10 | 241,000 | 241,400 | 238,100 | 241,400 | 5,506 |
| 2018/01/09 | 239,400 | 242,100 | 239,000 | 241,700 | 8,326 |
| 2018/01/05 | 239,800 | 240,000 | 237,800 | 237,800 | 4,347 |
| 2018/01/04 | 241,100 | 241,100 | 237,700 | 239,600 | 6,288 |