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 |
|---|---|---|---|---|---|
| 2020/12/30 | 322,500 | 323,500 | 318,000 | 322,000 | 6,198 |
| 2020/12/29 | 316,500 | 320,500 | 315,500 | 320,500 | 6,247 |
| 2020/12/28 | 314,000 | 320,000 | 313,500 | 320,000 | 4,679 |
| 2020/12/25 | 315,000 | 316,500 | 312,000 | 312,000 | 5,595 |
| 2020/12/24 | 315,000 | 317,500 | 312,000 | 317,000 | 7,104 |
| 2020/12/23 | 314,000 | 318,000 | 313,000 | 316,000 | 6,915 |
| 2020/12/22 | 312,000 | 317,000 | 309,500 | 317,000 | 5,702 |
| 2020/12/21 | 311,000 | 314,500 | 310,500 | 312,000 | 5,529 |
| 2020/12/18 | 325,000 | 326,500 | 312,500 | 315,000 | 26,260 |
| 2020/12/17 | 320,500 | 323,000 | 318,500 | 321,000 | 7,426 |
| 2020/12/16 | 321,000 | 321,000 | 315,500 | 320,000 | 6,350 |
| 2020/12/15 | 322,000 | 323,000 | 315,500 | 316,500 | 6,009 |
| 2020/12/14 | 320,000 | 321,500 | 318,000 | 320,000 | 4,736 |
| 2020/12/11 | 315,000 | 319,500 | 311,500 | 318,000 | 10,132 |
| 2020/12/10 | 311,500 | 314,500 | 308,000 | 314,000 | 7,513 |
| 2020/12/09 | 312,500 | 317,000 | 309,500 | 311,500 | 6,478 |
| 2020/12/08 | 308,000 | 314,500 | 306,500 | 314,000 | 10,067 |
| 2020/12/07 | 314,000 | 314,000 | 304,500 | 307,000 | 11,725 |
| 2020/12/04 | 317,500 | 317,500 | 311,000 | 312,000 | 11,218 |
| 2020/12/03 | 323,500 | 325,000 | 314,500 | 316,000 | 7,925 |
| 2020/12/02 | 326,000 | 327,000 | 318,000 | 320,000 | 7,790 |
| 2020/12/01 | 324,000 | 331,000 | 324,000 | 326,000 | 12,311 |
| 2020/11/30 | 326,000 | 330,000 | 321,000 | 327,500 | 15,904 |
| 2020/11/27 | 324,000 | 326,000 | 321,500 | 325,000 | 13,695 |
| 2020/11/26 | 340,000 | 340,000 | 324,000 | 328,000 | 12,789 |
| 2020/11/25 | 345,000 | 346,000 | 333,000 | 336,500 | 9,667 |
| 2020/11/24 | 343,000 | 347,500 | 342,500 | 347,000 | 9,047 |
| 2020/11/20 | 344,500 | 345,500 | 341,000 | 342,500 | 8,162 |
| 2020/11/19 | 343,000 | 347,500 | 339,000 | 345,500 | 8,460 |
| 2020/11/18 | 346,000 | 349,000 | 344,000 | 345,500 | 5,141 |
| 2020/11/17 | 347,000 | 347,000 | 342,000 | 345,500 | 5,973 |
| 2020/11/16 | 358,500 | 359,000 | 348,500 | 351,000 | 5,146 |
| 2020/11/13 | 354,000 | 364,000 | 354,000 | 358,500 | 7,299 |
| 2020/11/12 | 350,000 | 358,000 | 350,000 | 354,000 | 9,924 |
| 2020/11/11 | 331,000 | 347,500 | 331,000 | 347,500 | 11,948 |
| 2020/11/10 | 340,000 | 344,500 | 330,000 | 330,500 | 17,432 |
| 2020/11/09 | 357,000 | 361,500 | 355,000 | 360,000 | 6,020 |
| 2020/11/06 | 354,000 | 358,000 | 351,500 | 352,500 | 7,630 |
| 2020/11/05 | 350,000 | 360,000 | 347,500 | 358,500 | 5,606 |
| 2020/11/04 | 347,000 | 347,500 | 341,500 | 345,500 | 5,112 |
| 2020/11/02 | 342,000 | 343,000 | 336,500 | 343,000 | 5,236 |
| 2020/10/30 | 340,500 | 347,500 | 340,500 | 344,000 | 7,679 |
| 2020/10/29 | 336,000 | 342,000 | 335,500 | 340,000 | 6,865 |
| 2020/10/28 | 335,500 | 341,000 | 333,500 | 338,500 | 4,694 |
| 2020/10/27 | 336,000 | 342,500 | 333,500 | 335,500 | 5,220 |
| 2020/10/26 | 337,500 | 340,000 | 335,500 | 336,000 | 6,896 |
| 2020/10/23 | 335,500 | 340,500 | 335,000 | 339,500 | 2,958 |
| 2020/10/22 | 336,000 | 341,000 | 335,000 | 337,500 | 4,644 |
| 2020/10/21 | 338,500 | 338,500 | 335,500 | 337,000 | 4,248 |
| 2020/10/20 | 342,000 | 343,500 | 337,500 | 337,500 | 6,129 |
| 2020/10/19 | 340,000 | 346,000 | 338,000 | 343,500 | 7,313 |
| 2020/10/16 | 347,500 | 347,500 | 339,000 | 339,500 | 7,893 |
| 2020/10/15 | 351,500 | 351,500 | 346,000 | 346,000 | 4,701 |
| 2020/10/14 | 347,500 | 352,000 | 346,500 | 350,500 | 4,123 |
| 2020/10/13 | 354,000 | 356,000 | 346,500 | 349,000 | 5,745 |
| 2020/10/12 | 347,500 | 352,000 | 347,500 | 351,500 | 2,407 |
| 2020/10/09 | 349,500 | 352,000 | 348,000 | 348,000 | 3,193 |
| 2020/10/08 | 349,000 | 349,500 | 346,500 | 349,000 | 3,985 |
| 2020/10/07 | 352,000 | 354,000 | 347,000 | 347,500 | 4,207 |
| 2020/10/06 | 350,000 | 353,500 | 348,500 | 351,000 | 4,282 |
| 2020/10/05 | 354,500 | 354,500 | 347,500 | 350,000 | 4,838 |
| 2020/10/02 | 358,500 | 362,000 | 348,500 | 350,500 | 6,458 |
| 2020/09/30 | 356,500 | 358,500 | 352,500 | 355,500 | 7,326 |
| 2020/09/29 | 355,500 | 357,500 | 352,000 | 354,000 | 4,350 |
| 2020/09/28 | 354,000 | 356,500 | 351,000 | 355,500 | 5,393 |
| 2020/09/25 | 357,000 | 357,500 | 352,000 | 355,500 | 6,122 |
| 2020/09/24 | 354,500 | 359,000 | 352,000 | 353,000 | 8,887 |
| 2020/09/23 | 346,500 | 357,500 | 343,500 | 348,500 | 10,946 |
| 2020/09/18 | 360,000 | 362,500 | 343,500 | 343,500 | 23,601 |
| 2020/09/17 | 349,500 | 359,500 | 348,000 | 358,000 | 8,576 |
| 2020/09/16 | 351,000 | 354,000 | 348,500 | 351,000 | 5,906 |
| 2020/09/15 | 352,500 | 354,000 | 348,500 | 351,000 | 5,581 |
| 2020/09/14 | 349,000 | 351,500 | 346,500 | 347,500 | 3,567 |
| 2020/09/11 | 343,500 | 350,000 | 343,500 | 348,000 | 6,944 |
| 2020/09/10 | 347,000 | 352,000 | 344,500 | 350,500 | 7,923 |
| 2020/09/09 | 341,000 | 347,000 | 340,500 | 342,500 | 5,841 |
| 2020/09/08 | 347,000 | 347,500 | 341,500 | 343,500 | 5,441 |
| 2020/09/07 | 350,000 | 352,000 | 345,000 | 345,500 | 5,873 |
| 2020/09/04 | 350,000 | 354,000 | 349,500 | 352,500 | 4,643 |
| 2020/09/03 | 348,000 | 355,500 | 346,500 | 355,000 | 5,176 |
| 2020/09/02 | 351,500 | 360,000 | 351,500 | 354,000 | 6,207 |
| 2020/09/01 | 347,500 | 358,000 | 347,500 | 351,500 | 9,589 |
| 2020/08/31 | 355,500 | 357,000 | 345,000 | 347,000 | 10,696 |
| 2020/08/28 | 353,000 | 358,000 | 349,500 | 357,000 | 6,661 |
| 2020/08/27 | 348,000 | 356,500 | 346,000 | 356,500 | 8,433 |
| 2020/08/26 | 351,000 | 354,000 | 346,500 | 348,000 | 6,361 |
| 2020/08/25 | 358,500 | 359,000 | 351,000 | 351,000 | 5,232 |
| 2020/08/24 | 358,000 | 364,000 | 352,500 | 358,500 | 5,503 |
| 2020/08/21 | 355,000 | 360,000 | 351,000 | 358,000 | 4,805 |
| 2020/08/20 | 353,500 | 357,000 | 351,000 | 353,500 | 3,374 |
| 2020/08/19 | 358,000 | 358,500 | 352,000 | 353,000 | 4,869 |
| 2020/08/18 | 356,500 | 358,500 | 352,000 | 358,000 | 4,811 |
| 2020/08/17 | 349,000 | 358,500 | 347,000 | 355,500 | 6,085 |
| 2020/08/14 | 342,000 | 347,500 | 342,000 | 346,000 | 4,156 |
| 2020/08/13 | 341,000 | 344,000 | 340,000 | 341,500 | 4,948 |
| 2020/08/12 | 346,000 | 349,500 | 337,000 | 337,000 | 5,790 |
| 2020/08/11 | 349,500 | 349,500 | 340,000 | 345,000 | 7,853 |
| 2020/08/07 | 349,000 | 349,500 | 343,500 | 345,000 | 4,915 |
| 2020/08/06 | 343,500 | 348,500 | 341,000 | 348,000 | 5,763 |
| 2020/08/05 | 355,000 | 356,000 | 341,000 | 344,500 | 12,217 |
| 2020/08/04 | 368,000 | 368,000 | 354,500 | 355,500 | 5,283 |
| 2020/08/03 | 368,500 | 368,500 | 356,000 | 359,500 | 6,589 |
| 2020/07/31 | 366,000 | 368,000 | 360,500 | 364,500 | 6,808 |
| 2020/07/30 | 360,000 | 367,500 | 359,500 | 364,000 | 6,557 |
| 2020/07/29 | 355,500 | 362,000 | 355,500 | 361,500 | 5,449 |
| 2020/07/28 | 354,500 | 358,000 | 352,000 | 355,500 | 4,016 |
| 2020/07/27 | 352,000 | 357,000 | 344,500 | 351,500 | 7,011 |
| 2020/07/22 | 341,500 | 345,000 | 337,500 | 345,000 | 5,815 |
| 2020/07/21 | 338,500 | 345,000 | 338,500 | 341,500 | 5,650 |
| 2020/07/20 | 337,000 | 342,000 | 333,000 | 339,500 | 7,181 |
| 2020/07/17 | 333,500 | 336,000 | 328,000 | 334,000 | 6,008 |
| 2020/07/16 | 328,000 | 330,500 | 320,500 | 330,000 | 10,870 |
| 2020/07/15 | 334,000 | 335,500 | 330,000 | 333,500 | 7,457 |
| 2020/07/14 | 335,500 | 340,000 | 333,500 | 336,500 | 5,141 |
| 2020/07/13 | 335,500 | 339,000 | 333,000 | 333,000 | 4,985 |
| 2020/07/10 | 333,000 | 344,000 | 333,000 | 337,000 | 5,768 |
| 2020/07/09 | 329,000 | 339,000 | 327,000 | 338,000 | 5,891 |
| 2020/07/08 | 327,500 | 331,500 | 326,500 | 327,000 | 8,036 |
| 2020/07/07 | 325,500 | 328,000 | 322,000 | 326,500 | 5,747 |
| 2020/07/06 | 326,500 | 329,500 | 322,500 | 322,500 | 4,286 |
| 2020/07/03 | 326,000 | 327,500 | 319,500 | 321,500 | 5,837 |
| 2020/07/02 | 332,000 | 332,000 | 323,000 | 326,000 | 8,573 |
| 2020/07/01 | 333,000 | 334,000 | 322,000 | 323,000 | 8,826 |
| 2020/06/30 | 314,500 | 329,500 | 313,000 | 328,000 | 14,450 |
| 2020/06/29 | 311,000 | 315,500 | 306,000 | 306,500 | 13,471 |
| 2020/06/26 | 311,500 | 319,000 | 311,000 | 317,500 | 11,013 |
| 2020/06/25 | 306,000 | 315,500 | 306,000 | 313,500 | 8,112 |
| 2020/06/24 | 310,000 | 310,000 | 305,000 | 308,500 | 6,242 |
| 2020/06/23 | 305,000 | 312,000 | 305,000 | 310,500 | 5,085 |
| 2020/06/22 | 304,500 | 307,500 | 300,500 | 306,500 | 3,081 |
| 2020/06/19 | 307,000 | 309,000 | 301,500 | 305,000 | 9,942 |
| 2020/06/18 | 307,500 | 309,500 | 301,000 | 309,500 | 4,671 |
| 2020/06/17 | 303,000 | 310,000 | 301,000 | 307,500 | 5,668 |
| 2020/06/16 | 301,500 | 311,000 | 298,000 | 303,000 | 8,784 |
| 2020/06/15 | 297,200 | 304,500 | 294,000 | 294,900 | 10,647 |
| 2020/06/12 | 277,800 | 295,800 | 275,500 | 295,700 | 20,711 |
| 2020/06/11 | 288,000 | 289,500 | 284,100 | 285,000 | 8,218 |
| 2020/06/10 | 293,700 | 295,700 | 287,800 | 291,500 | 7,862 |
| 2020/06/09 | 291,600 | 295,800 | 288,600 | 290,700 | 9,486 |
| 2020/06/08 | 287,800 | 292,600 | 284,100 | 288,800 | 12,242 |
| 2020/06/05 | 291,500 | 294,900 | 286,800 | 287,100 | 10,988 |
| 2020/06/04 | 295,900 | 301,500 | 291,500 | 291,500 | 12,810 |
| 2020/06/03 | 298,300 | 302,000 | 292,400 | 294,300 | 17,003 |
| 2020/06/02 | 303,000 | 304,500 | 297,800 | 301,000 | 10,320 |
| 2020/06/01 | 303,000 | 305,000 | 296,100 | 300,000 | 5,921 |
| 2020/05/29 | 307,500 | 308,000 | 299,900 | 304,000 | 20,938 |
| 2020/05/28 | 303,500 | 307,000 | 298,000 | 305,000 | 12,449 |
| 2020/05/27 | 306,000 | 312,000 | 306,000 | 308,000 | 11,760 |
| 2020/05/26 | 313,000 | 314,500 | 306,000 | 307,000 | 6,981 |
| 2020/05/25 | 315,000 | 317,500 | 312,000 | 314,500 | 2,640 |
| 2020/05/22 | 316,000 | 317,500 | 309,500 | 311,500 | 8,141 |
| 2020/05/21 | 312,500 | 321,000 | 310,500 | 320,500 | 8,281 |
| 2020/05/20 | 299,200 | 310,500 | 299,200 | 308,500 | 8,616 |
| 2020/05/19 | 310,500 | 313,500 | 300,000 | 300,000 | 8,197 |
| 2020/05/18 | 303,500 | 308,500 | 301,000 | 302,500 | 6,846 |
| 2020/05/15 | 309,500 | 309,500 | 302,500 | 304,500 | 8,087 |
| 2020/05/14 | 298,000 | 309,000 | 295,700 | 305,500 | 10,590 |
| 2020/05/13 | 290,500 | 302,000 | 289,100 | 297,900 | 15,690 |
| 2020/05/12 | 289,200 | 300,500 | 287,600 | 295,500 | 13,358 |
| 2020/05/11 | 298,600 | 306,000 | 290,000 | 290,700 | 12,018 |
| 2020/05/08 | 292,100 | 298,300 | 288,100 | 294,400 | 19,549 |
| 2020/05/07 | 296,500 | 299,400 | 285,400 | 296,400 | 10,903 |
| 2020/05/01 | 293,300 | 304,000 | 291,300 | 292,200 | 5,213 |
| 2020/04/30 | 298,000 | 299,800 | 292,300 | 295,600 | 9,100 |
| 2020/04/28 | 287,000 | 301,000 | 283,300 | 298,300 | 14,067 |
| 2020/04/27 | 273,400 | 286,400 | 273,000 | 286,300 | 9,648 |
| 2020/04/24 | 282,000 | 284,300 | 272,600 | 272,600 | 16,519 |
| 2020/04/23 | 283,800 | 284,200 | 274,000 | 281,500 | 7,706 |
| 2020/04/22 | 281,500 | 281,500 | 275,900 | 279,700 | 8,687 |
| 2020/04/21 | 279,000 | 282,300 | 269,700 | 271,500 | 12,417 |
| 2020/04/20 | 272,300 | 283,800 | 271,700 | 282,100 | 10,978 |
| 2020/04/17 | 263,600 | 271,300 | 263,600 | 269,500 | 12,199 |
| 2020/04/16 | 261,300 | 265,200 | 257,000 | 263,900 | 8,415 |
| 2020/04/15 | 263,200 | 266,600 | 259,100 | 261,300 | 9,565 |
| 2020/04/14 | 267,500 | 270,400 | 258,900 | 260,600 | 10,182 |
| 2020/04/13 | 261,500 | 270,900 | 260,700 | 266,900 | 9,389 |
| 2020/04/10 | 267,400 | 269,100 | 259,000 | 261,200 | 13,585 |
| 2020/04/09 | 285,000 | 287,500 | 265,700 | 269,300 | 12,802 |
| 2020/04/08 | 283,400 | 288,000 | 270,700 | 284,400 | 14,608 |
| 2020/04/07 | 267,800 | 298,000 | 266,400 | 280,500 | 19,704 |
| 2020/04/06 | 268,100 | 281,900 | 258,300 | 262,800 | 10,306 |
| 2020/04/03 | 267,300 | 275,900 | 266,700 | 266,700 | 16,107 |
| 2020/04/02 | 271,700 | 274,400 | 258,600 | 267,900 | 19,338 |
| 2020/04/01 | 275,700 | 276,000 | 252,200 | 270,900 | 23,695 |
| 2020/03/31 | 270,300 | 278,600 | 257,100 | 271,200 | 20,339 |
| 2020/03/30 | 251,300 | 275,000 | 251,300 | 270,000 | 12,246 |
| 2020/03/27 | 269,200 | 277,600 | 255,500 | 268,800 | 20,003 |
| 2020/03/26 | 274,900 | 283,000 | 265,700 | 274,200 | 21,055 |
| 2020/03/25 | 260,600 | 281,300 | 260,600 | 275,400 | 24,865 |
| 2020/03/24 | 275,900 | 304,500 | 262,800 | 265,600 | 37,691 |
| 2020/03/23 | 243,300 | 271,200 | 225,600 | 271,200 | 38,764 |
| 2020/03/19 | 274,500 | 290,900 | 221,200 | 221,200 | 40,387 |
| 2020/03/18 | 286,700 | 299,900 | 271,100 | 271,200 | 26,832 |
| 2020/03/17 | 261,100 | 283,400 | 250,100 | 276,700 | 37,162 |
| 2020/03/16 | 273,700 | 286,600 | 251,300 | 266,100 | 22,997 |
| 2020/03/13 | 275,500 | 275,900 | 243,400 | 273,600 | 31,304 |
| 2020/03/12 | 290,500 | 296,100 | 278,200 | 282,900 | 18,311 |
| 2020/03/11 | 305,000 | 310,000 | 298,500 | 302,500 | 13,922 |
| 2020/03/10 | 287,000 | 297,700 | 275,700 | 297,600 | 21,576 |
| 2020/03/09 | 300,500 | 303,500 | 289,500 | 290,700 | 13,898 |
| 2020/03/06 | 312,500 | 312,500 | 303,000 | 304,500 | 6,859 |
| 2020/03/05 | 308,000 | 313,500 | 304,500 | 313,000 | 8,002 |
| 2020/03/04 | 295,200 | 306,500 | 294,600 | 304,500 | 7,143 |
| 2020/03/03 | 299,500 | 304,500 | 294,700 | 295,200 | 12,022 |
| 2020/03/02 | 287,700 | 302,000 | 287,700 | 294,200 | 15,365 |
| 2020/02/28 | 303,000 | 305,000 | 290,200 | 292,700 | 19,537 |
| 2020/02/27 | 306,000 | 314,500 | 306,000 | 306,000 | 10,833 |
| 2020/02/26 | 312,500 | 313,000 | 309,000 | 310,500 | 9,892 |
| 2020/02/25 | 314,500 | 318,000 | 311,500 | 315,000 | 6,501 |
| 2020/02/21 | 316,500 | 319,000 | 316,000 | 317,500 | 7,815 |
| 2020/02/20 | 314,000 | 318,000 | 312,500 | 316,500 | 5,905 |
| 2020/02/19 | 316,500 | 317,000 | 312,500 | 314,000 | 4,563 |
| 2020/02/18 | 312,000 | 313,500 | 310,000 | 313,500 | 4,232 |
| 2020/02/17 | 311,500 | 312,500 | 309,500 | 311,000 | 4,897 |
| 2020/02/14 | 310,000 | 311,500 | 308,500 | 310,500 | 4,122 |
| 2020/02/13 | 308,000 | 311,000 | 306,000 | 309,000 | 9,847 |
| 2020/02/12 | 305,000 | 308,000 | 303,500 | 305,500 | 6,725 |
| 2020/02/10 | 309,500 | 309,500 | 305,500 | 308,000 | 5,798 |
| 2020/02/07 | 303,000 | 306,500 | 301,000 | 306,500 | 7,098 |
| 2020/02/06 | 311,000 | 311,000 | 303,500 | 303,500 | 5,477 |
| 2020/02/05 | 310,000 | 310,500 | 307,500 | 309,000 | 6,779 |
| 2020/02/04 | 304,000 | 309,000 | 303,000 | 308,500 | 8,385 |
| 2020/02/03 | 309,000 | 312,000 | 306,000 | 307,000 | 23,677 |
| 2020/01/31 | 306,000 | 313,500 | 305,000 | 312,000 | 23,567 |
| 2020/01/30 | 301,500 | 306,500 | 301,500 | 306,000 | 9,810 |
| 2020/01/29 | 307,000 | 308,000 | 305,000 | 305,000 | 6,898 |
| 2020/01/28 | 299,500 | 308,500 | 299,500 | 307,000 | 19,418 |
| 2020/01/27 | 299,200 | 299,200 | 294,800 | 298,800 | 9,867 |
| 2020/01/24 | 298,900 | 299,800 | 296,900 | 299,800 | 11,373 |
| 2020/01/23 | 292,000 | 294,700 | 290,200 | 294,700 | 8,092 |
| 2020/01/22 | 288,100 | 292,500 | 288,100 | 292,100 | 7,139 |
| 2020/01/21 | 285,100 | 287,900 | 283,200 | 285,500 | 8,075 |
| 2020/01/20 | 290,800 | 290,800 | 282,600 | 286,000 | 8,735 |
| 2020/01/17 | 281,600 | 281,900 | 279,000 | 280,800 | 5,341 |
| 2020/01/16 | 279,300 | 281,000 | 278,400 | 280,700 | 4,910 |
| 2020/01/15 | 280,500 | 281,300 | 278,300 | 278,400 | 5,752 |
| 2020/01/14 | 281,200 | 281,900 | 278,700 | 280,600 | 6,636 |
| 2020/01/10 | 277,900 | 279,100 | 276,700 | 279,100 | 4,170 |
| 2020/01/09 | 279,000 | 279,500 | 276,000 | 278,400 | 6,919 |
| 2020/01/08 | 277,900 | 279,600 | 276,100 | 276,100 | 9,583 |
| 2020/01/07 | 277,200 | 279,300 | 276,200 | 277,500 | 7,895 |
| 2020/01/06 | 276,300 | 280,000 | 276,000 | 277,600 | 7,850 |