日本プライムリアルティ投資法人(8955)の株価時系列情報
日本プライムリアルティ投資法人(8955)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 330,000 | 331,000 | 329,000 | 331,000 | 296 |
| 2005/12/29 | 330,000 | 332,000 | 326,000 | 330,000 | 681 |
| 2005/12/28 | 332,000 | 339,000 | 330,000 | 335,000 | 541 |
| 2005/12/27 | 338,000 | 338,000 | 328,000 | 334,000 | 728 |
| 2005/12/26 | 342,000 | 345,000 | 341,000 | 343,000 | 1,455 |
| 2005/12/22 | 336,000 | 342,000 | 335,000 | 342,000 | 1,915 |
| 2005/12/21 | 335,000 | 336,000 | 334,000 | 336,000 | 2,140 |
| 2005/12/20 | 330,000 | 333,000 | 328,000 | 333,000 | 2,261 |
| 2005/12/19 | 325,000 | 327,000 | 324,000 | 327,000 | 705 |
| 2005/12/16 | 328,000 | 329,000 | 326,000 | 327,000 | 1,181 |
| 2005/12/15 | 326,000 | 328,000 | 324,000 | 327,000 | 1,345 |
| 2005/12/14 | 326,000 | 327,000 | 324,000 | 327,000 | 1,108 |
| 2005/12/13 | 320,000 | 329,000 | 320,000 | 329,000 | 1,590 |
| 2005/12/12 | 323,000 | 323,000 | 321,000 | 321,000 | 754 |
| 2005/12/09 | 324,000 | 326,000 | 323,000 | 323,000 | 940 |
| 2005/12/08 | 326,000 | 326,000 | 322,000 | 325,000 | 506 |
| 2005/12/07 | 324,000 | 326,000 | 321,000 | 326,000 | 1,208 |
| 2005/12/06 | 323,000 | 325,000 | 322,000 | 325,000 | 760 |
| 2005/12/05 | 326,000 | 326,000 | 323,000 | 323,000 | 1,011 |
| 2005/12/02 | 326,000 | 328,000 | 325,000 | 327,000 | 1,135 |
| 2005/12/01 | 328,000 | 328,000 | 324,000 | 327,000 | 1,012 |
| 2005/11/30 | 328,000 | 329,000 | 322,000 | 329,000 | 1,522 |
| 2005/11/29 | 329,000 | 330,000 | 327,000 | 328,000 | 1,183 |
| 2005/11/28 | 326,000 | 329,000 | 325,000 | 329,000 | 754 |
| 2005/11/25 | 324,000 | 328,000 | 324,000 | 324,000 | 778 |
| 2005/11/24 | 328,000 | 331,000 | 325,000 | 328,000 | 1,110 |
| 2005/11/22 | 322,000 | 327,000 | 322,000 | 327,000 | 627 |
| 2005/11/21 | 322,000 | 325,000 | 322,000 | 325,000 | 724 |
| 2005/11/18 | 321,000 | 323,000 | 318,000 | 323,000 | 1,290 |
| 2005/11/17 | 322,000 | 326,000 | 321,000 | 322,000 | 982 |
| 2005/11/16 | 320,000 | 324,000 | 318,000 | 324,000 | 1,183 |
| 2005/11/15 | 319,000 | 320,000 | 317,000 | 319,000 | 895 |
| 2005/11/14 | 319,000 | 320,000 | 317,000 | 319,000 | 876 |
| 2005/11/11 | 321,000 | 321,000 | 319,000 | 320,000 | 514 |
| 2005/11/10 | 322,000 | 322,000 | 317,000 | 322,000 | 862 |
| 2005/11/09 | 323,000 | 326,000 | 321,000 | 322,000 | 1,063 |
| 2005/11/08 | 323,000 | 325,000 | 322,000 | 325,000 | 906 |
| 2005/11/07 | 325,000 | 325,000 | 321,000 | 323,000 | 1,330 |
| 2005/11/04 | 324,000 | 326,000 | 323,000 | 323,000 | 2,039 |
| 2005/11/02 | 320,000 | 323,000 | 319,000 | 323,000 | 1,569 |
| 2005/11/01 | 319,000 | 323,000 | 319,000 | 323,000 | 1,734 |
| 2005/10/31 | 320,000 | 320,000 | 318,000 | 318,000 | 1,449 |
| 2005/10/28 | 316,000 | 321,000 | 316,000 | 321,000 | 1,562 |
| 2005/10/27 | 315,000 | 318,000 | 314,000 | 318,000 | 1,205 |
| 2005/10/26 | 317,000 | 317,000 | 314,000 | 317,000 | 1,167 |
| 2005/10/25 | 316,000 | 317,000 | 315,000 | 316,000 | 1,685 |
| 2005/10/24 | 315,000 | 318,000 | 314,000 | 315,000 | 1,607 |
| 2005/10/21 | 316,000 | 316,000 | 313,000 | 315,000 | 537 |
| 2005/10/20 | 311,000 | 316,000 | 310,000 | 316,000 | 1,048 |
| 2005/10/19 | 313,000 | 314,000 | 311,000 | 311,000 | 840 |
| 2005/10/18 | 314,000 | 316,000 | 311,000 | 315,000 | 1,313 |
| 2005/10/17 | 313,000 | 313,000 | 311,000 | 313,000 | 414 |
| 2005/10/14 | 310,000 | 313,000 | 310,000 | 313,000 | 994 |
| 2005/10/13 | 313,000 | 314,000 | 311,000 | 312,000 | 785 |
| 2005/10/12 | 313,000 | 315,000 | 312,000 | 314,000 | 410 |
| 2005/10/11 | 313,000 | 315,000 | 313,000 | 313,000 | 265 |
| 2005/10/07 | 312,000 | 313,000 | 310,000 | 313,000 | 457 |
| 2005/10/06 | 310,000 | 312,000 | 309,000 | 311,000 | 349 |
| 2005/10/05 | 309,000 | 313,000 | 306,000 | 310,000 | 700 |
| 2005/10/04 | 313,000 | 316,000 | 307,000 | 310,000 | 1,187 |
| 2005/10/03 | 322,000 | 322,000 | 311,000 | 311,000 | 984 |
| 2005/09/30 | 319,000 | 323,000 | 317,000 | 323,000 | 1,609 |
| 2005/09/29 | 317,000 | 319,000 | 316,000 | 317,000 | 1,129 |
| 2005/09/28 | 313,000 | 317,000 | 311,000 | 317,000 | 1,870 |
| 2005/09/27 | 314,000 | 314,000 | 311,000 | 312,000 | 1,541 |
| 2005/09/26 | 304,000 | 314,000 | 303,000 | 314,000 | 1,439 |
| 2005/09/22 | 301,000 | 305,000 | 300,000 | 303,000 | 1,921 |
| 2005/09/21 | 304,000 | 305,000 | 300,000 | 300,000 | 1,090 |
| 2005/09/20 | 300,000 | 304,000 | 300,000 | 304,000 | 632 |
| 2005/09/16 | 304,000 | 306,000 | 300,000 | 300,000 | 996 |
| 2005/09/15 | 305,000 | 305,000 | 302,000 | 303,000 | 563 |
| 2005/09/14 | 306,000 | 306,000 | 304,000 | 304,000 | 295 |
| 2005/09/13 | 306,000 | 306,000 | 304,000 | 305,000 | 555 |
| 2005/09/12 | 309,000 | 309,000 | 305,000 | 305,000 | 1,242 |
| 2005/09/09 | 313,000 | 313,000 | 306,000 | 309,000 | 1,224 |
| 2005/09/08 | 308,000 | 313,000 | 308,000 | 313,000 | 849 |
| 2005/09/07 | 310,000 | 311,000 | 307,000 | 308,000 | 1,008 |
| 2005/09/06 | 314,000 | 314,000 | 310,000 | 312,000 | 823 |
| 2005/09/05 | 313,000 | 316,000 | 310,000 | 316,000 | 823 |
| 2005/09/02 | 311,000 | 315,000 | 311,000 | 315,000 | 986 |
| 2005/09/01 | 312,000 | 316,000 | 311,000 | 315,000 | 1,260 |
| 2005/08/31 | 308,000 | 313,000 | 308,000 | 312,000 | 1,130 |
| 2005/08/30 | 313,000 | 313,000 | 307,000 | 307,000 | 858 |
| 2005/08/29 | 308,000 | 312,000 | 305,000 | 312,000 | 808 |
| 2005/08/26 | 315,000 | 315,000 | 308,000 | 309,000 | 487 |
| 2005/08/25 | 312,000 | 315,000 | 310,000 | 315,000 | 786 |
| 2005/08/24 | 309,000 | 312,000 | 308,000 | 312,000 | 904 |
| 2005/08/23 | 306,000 | 311,000 | 305,000 | 310,000 | 1,204 |
| 2005/08/22 | 305,000 | 306,000 | 303,000 | 306,000 | 436 |
| 2005/08/19 | 308,000 | 308,000 | 304,000 | 304,000 | 696 |
| 2005/08/18 | 313,000 | 313,000 | 308,000 | 309,000 | 613 |
| 2005/08/17 | 310,000 | 312,000 | 309,000 | 312,000 | 1,403 |
| 2005/08/16 | 304,000 | 311,000 | 302,000 | 310,000 | 2,297 |
| 2005/08/15 | 308,000 | 308,000 | 301,000 | 306,000 | 1,372 |
| 2005/08/12 | 311,000 | 314,000 | 310,000 | 310,000 | 1,349 |
| 2005/08/11 | 307,000 | 312,000 | 306,000 | 310,000 | 1,568 |
| 2005/08/10 | 304,000 | 307,000 | 303,000 | 307,000 | 1,332 |
| 2005/08/09 | 309,000 | 309,000 | 304,000 | 306,000 | 777 |
| 2005/08/08 | 310,000 | 310,000 | 306,000 | 310,000 | 1,085 |
| 2005/08/05 | 313,000 | 314,000 | 311,000 | 312,000 | 712 |
| 2005/08/04 | 318,000 | 320,000 | 313,000 | 313,000 | 1,017 |
| 2005/08/03 | 315,000 | 319,000 | 312,000 | 319,000 | 1,234 |
| 2005/08/02 | 311,000 | 316,000 | 311,000 | 316,000 | 807 |
| 2005/08/01 | 316,000 | 317,000 | 312,000 | 313,000 | 1,478 |
| 2005/07/29 | 317,000 | 317,000 | 312,000 | 316,000 | 1,943 |
| 2005/07/28 | 321,000 | 322,000 | 316,000 | 319,000 | 2,333 |
| 2005/07/27 | 319,000 | 322,000 | 318,000 | 322,000 | 948 |
| 2005/07/26 | 318,000 | 320,000 | 318,000 | 320,000 | 421 |
| 2005/07/25 | 321,000 | 321,000 | 319,000 | 320,000 | 1,150 |
| 2005/07/22 | 319,000 | 320,000 | 317,000 | 320,000 | 543 |
| 2005/07/21 | 320,000 | 320,000 | 318,000 | 319,000 | 703 |
| 2005/07/20 | 317,000 | 320,000 | 316,000 | 320,000 | 1,462 |
| 2005/07/19 | 315,000 | 316,000 | 312,000 | 316,000 | 1,803 |
| 2005/07/15 | 320,000 | 323,000 | 316,000 | 316,000 | 3,563 |
| 2005/07/14 | 327,000 | 329,000 | 320,000 | 323,000 | 1,525 |
| 2005/07/13 | 331,000 | 331,000 | 327,000 | 329,000 | 1,321 |
| 2005/07/12 | 333,000 | 334,000 | 330,000 | 333,000 | 2,232 |
| 2005/07/11 | 333,000 | 334,000 | 332,000 | 334,000 | 515 |
| 2005/07/08 | 334,000 | 335,000 | 333,000 | 333,000 | 846 |
| 2005/07/07 | 333,000 | 335,000 | 331,000 | 335,000 | 1,128 |
| 2005/07/06 | 330,000 | 332,000 | 329,000 | 332,000 | 1,979 |
| 2005/07/05 | 329,000 | 330,000 | 326,000 | 330,000 | 3,567 |
| 2005/07/04 | 329,000 | 329,000 | 327,000 | 329,000 | 1,338 |
| 2005/07/01 | 328,000 | 330,000 | 328,000 | 328,000 | 1,877 |
| 2005/06/30 | 324,000 | 328,000 | 323,000 | 328,000 | 1,612 |
| 2005/06/29 | 320,000 | 323,000 | 320,000 | 323,000 | 1,447 |
| 2005/06/28 | 321,000 | 322,000 | 319,000 | 321,000 | 2,608 |
| 2005/06/27 | 319,000 | 322,000 | 319,000 | 322,000 | 1,952 |
| 2005/06/24 | 328,000 | 329,000 | 327,000 | 328,000 | 2,171 |
| 2005/06/23 | 328,000 | 330,000 | 326,000 | 329,000 | 1,804 |
| 2005/06/22 | 325,000 | 328,000 | 325,000 | 328,000 | 1,422 |
| 2005/06/21 | 324,000 | 326,000 | 324,000 | 325,000 | 937 |
| 2005/06/20 | 323,000 | 326,000 | 322,000 | 324,000 | 2,171 |
| 2005/06/17 | 322,000 | 323,000 | 321,000 | 322,000 | 625 |
| 2005/06/16 | 320,000 | 323,000 | 320,000 | 323,000 | 872 |
| 2005/06/15 | 323,000 | 323,000 | 319,000 | 320,000 | 1,567 |
| 2005/06/14 | 323,000 | 324,000 | 321,000 | 322,000 | 1,450 |
| 2005/06/13 | 322,000 | 325,000 | 322,000 | 323,000 | 1,460 |
| 2005/06/10 | 325,000 | 327,000 | 324,000 | 327,000 | 1,567 |
| 2005/06/09 | 327,000 | 328,000 | 324,000 | 324,000 | 1,492 |
| 2005/06/08 | 327,000 | 329,000 | 327,000 | 329,000 | 1,053 |
| 2005/06/07 | 326,000 | 329,000 | 325,000 | 329,000 | 1,088 |
| 2005/06/06 | 327,000 | 327,000 | 322,000 | 325,000 | 1,853 |
| 2005/06/03 | 327,000 | 329,000 | 326,000 | 327,000 | 1,563 |
| 2005/06/02 | 327,000 | 328,000 | 326,000 | 326,000 | 431 |
| 2005/06/01 | 325,000 | 327,000 | 324,000 | 327,000 | 2,966 |
| 2005/05/31 | 323,000 | 325,000 | 321,000 | 325,000 | 6,723 |
| 2005/05/30 | 323,000 | 324,000 | 322,000 | 324,000 | 1,400 |
| 2005/05/27 | 324,000 | 324,000 | 322,000 | 324,000 | 1,418 |
| 2005/05/26 | 323,000 | 325,000 | 322,000 | 325,000 | 1,011 |
| 2005/05/25 | 324,000 | 324,000 | 323,000 | 324,000 | 1,359 |
| 2005/05/24 | 324,000 | 325,000 | 323,000 | 325,000 | 1,407 |
| 2005/05/23 | 324,000 | 325,000 | 322,000 | 325,000 | 846 |
| 2005/05/20 | 323,000 | 326,000 | 322,000 | 325,000 | 2,249 |
| 2005/05/19 | 320,000 | 324,000 | 319,000 | 324,000 | 2,800 |
| 2005/05/18 | 320,000 | 321,000 | 319,000 | 321,000 | 2,541 |
| 2005/05/17 | 318,000 | 321,000 | 317,000 | 320,000 | 3,706 |
| 2005/05/16 | 318,000 | 318,000 | 314,000 | 318,000 | 812 |
| 2005/05/13 | 318,000 | 323,000 | 315,000 | 318,000 | 3,684 |
| 2005/05/12 | 308,000 | 311,000 | 308,000 | 311,000 | 1,843 |
| 2005/05/11 | 310,000 | 310,000 | 308,000 | 309,000 | 591 |
| 2005/05/10 | 309,000 | 311,000 | 308,000 | 310,000 | 1,087 |
| 2005/05/09 | 309,000 | 309,000 | 306,000 | 309,000 | 449 |
| 2005/05/06 | 304,000 | 309,000 | 304,000 | 309,000 | 1,203 |
| 2005/05/02 | 304,000 | 306,000 | 303,000 | 306,000 | 262 |
| 2005/04/28 | 304,000 | 306,000 | 304,000 | 304,000 | 646 |
| 2005/04/27 | 305,000 | 306,000 | 304,000 | 304,000 | 1,602 |
| 2005/04/26 | 305,000 | 307,000 | 305,000 | 306,000 | 845 |
| 2005/04/25 | 305,000 | 306,000 | 304,000 | 306,000 | 174 |
| 2005/04/22 | 306,000 | 306,000 | 303,000 | 305,000 | 375 |
| 2005/04/21 | 304,000 | 306,000 | 301,000 | 306,000 | 745 |
| 2005/04/20 | 304,000 | 306,000 | 303,000 | 306,000 | 244 |
| 2005/04/19 | 300,000 | 306,000 | 300,000 | 304,000 | 960 |
| 2005/04/18 | 297,000 | 301,000 | 297,000 | 301,000 | 1,098 |
| 2005/04/15 | 303,000 | 303,000 | 299,000 | 300,000 | 725 |
| 2005/04/14 | 305,000 | 306,000 | 302,000 | 304,000 | 663 |
| 2005/04/13 | 306,000 | 307,000 | 305,000 | 307,000 | 799 |
| 2005/04/12 | 306,000 | 308,000 | 306,000 | 306,000 | 273 |
| 2005/04/11 | 308,000 | 309,000 | 307,000 | 307,000 | 471 |
| 2005/04/08 | 308,000 | 310,000 | 305,000 | 309,000 | 632 |
| 2005/04/07 | 306,000 | 308,000 | 304,000 | 308,000 | 924 |
| 2005/04/06 | 305,000 | 306,000 | 304,000 | 305,000 | 590 |
| 2005/04/05 | 303,000 | 306,000 | 300,000 | 305,000 | 726 |
| 2005/04/04 | 305,000 | 305,000 | 301,000 | 304,000 | 880 |
| 2005/04/01 | 300,000 | 304,000 | 298,000 | 301,000 | 1,796 |
| 2005/03/31 | 311,000 | 311,000 | 304,000 | 305,000 | 1,454 |
| 2005/03/30 | 309,000 | 312,000 | 309,000 | 312,000 | 2,833 |
| 2005/03/29 | 304,000 | 310,000 | 304,000 | 309,000 | 2,963 |
| 2005/03/28 | 300,000 | 304,000 | 299,000 | 304,000 | 1,430 |
| 2005/03/25 | 299,000 | 300,000 | 298,000 | 299,000 | 699 |
| 2005/03/24 | 300,000 | 301,000 | 298,000 | 300,000 | 1,951 |
| 2005/03/23 | 299,000 | 300,000 | 298,000 | 300,000 | 879 |
| 2005/03/22 | 299,000 | 300,000 | 297,000 | 298,000 | 2,047 |
| 2005/03/18 | 297,000 | 299,000 | 296,000 | 299,000 | 1,492 |
| 2005/03/17 | 295,000 | 296,000 | 292,000 | 296,000 | 763 |
| 2005/03/16 | 292,000 | 294,000 | 291,000 | 294,000 | 1,710 |
| 2005/03/15 | 293,000 | 293,000 | 291,000 | 292,000 | 1,164 |
| 2005/03/14 | 296,000 | 297,000 | 292,000 | 294,000 | 1,189 |
| 2005/03/11 | 297,000 | 298,000 | 294,000 | 296,000 | 1,405 |
| 2005/03/10 | 298,000 | 299,000 | 297,000 | 298,000 | 646 |
| 2005/03/09 | 297,000 | 299,000 | 295,000 | 299,000 | 987 |
| 2005/03/08 | 293,000 | 299,000 | 293,000 | 299,000 | 2,781 |
| 2005/03/07 | 293,000 | 294,000 | 292,000 | 294,000 | 893 |
| 2005/03/04 | 293,000 | 294,000 | 292,000 | 294,000 | 943 |
| 2005/03/03 | 293,000 | 294,000 | 292,000 | 294,000 | 730 |
| 2005/03/02 | 293,000 | 294,000 | 290,000 | 294,000 | 508 |
| 2005/03/01 | 293,000 | 294,000 | 290,000 | 294,000 | 908 |
| 2005/02/28 | 294,000 | 295,000 | 292,000 | 294,000 | 1,999 |
| 2005/02/25 | 292,000 | 293,000 | 291,000 | 293,000 | 977 |
| 2005/02/24 | 290,000 | 292,000 | 289,000 | 292,000 | 1,418 |
| 2005/02/23 | 288,000 | 290,000 | 288,000 | 290,000 | 662 |
| 2005/02/22 | 289,000 | 289,000 | 286,000 | 289,000 | 1,033 |
| 2005/02/21 | 287,000 | 290,000 | 287,000 | 290,000 | 1,075 |
| 2005/02/18 | 285,000 | 288,000 | 284,000 | 287,000 | 2,246 |
| 2005/02/17 | 283,000 | 286,000 | 283,000 | 286,000 | 881 |
| 2005/02/16 | 285,000 | 286,000 | 283,000 | 283,000 | 1,034 |
| 2005/02/15 | 283,000 | 285,000 | 281,000 | 285,000 | 1,713 |
| 2005/02/14 | 285,000 | 286,000 | 283,000 | 284,000 | 1,257 |
| 2005/02/10 | 286,000 | 288,000 | 285,000 | 286,000 | 1,278 |
| 2005/02/09 | 286,000 | 287,000 | 286,000 | 287,000 | 990 |
| 2005/02/08 | 286,000 | 288,000 | 286,000 | 288,000 | 1,021 |
| 2005/02/07 | 285,000 | 287,000 | 285,000 | 287,000 | 1,100 |
| 2005/02/04 | 285,000 | 287,000 | 285,000 | 286,000 | 813 |
| 2005/02/03 | 285,000 | 287,000 | 282,000 | 287,000 | 2,563 |
| 2005/02/02 | 288,000 | 290,000 | 285,000 | 288,000 | 7,881 |
| 2005/02/01 | 288,000 | 292,000 | 287,000 | 292,000 | 3,926 |
| 2005/01/31 | 282,000 | 287,000 | 282,000 | 287,000 | 1,900 |
| 2005/01/28 | 282,000 | 285,000 | 281,000 | 285,000 | 2,088 |
| 2005/01/27 | 290,000 | 290,000 | 285,000 | 287,000 | 1,439 |
| 2005/01/26 | 286,000 | 291,000 | 286,000 | 290,000 | 4,455 |
| 2005/01/25 | 279,000 | 285,000 | 278,000 | 285,000 | 5,659 |
| 2005/01/24 | 281,000 | 282,000 | 278,000 | 278,000 | 3,604 |
| 2005/01/21 | 284,000 | 284,000 | 279,000 | 280,000 | 1,542 |
| 2005/01/20 | 286,000 | 286,000 | 284,000 | 284,000 | 651 |
| 2005/01/19 | 288,000 | 288,000 | 285,000 | 286,000 | 1,280 |
| 2005/01/18 | 287,000 | 291,000 | 285,000 | 289,000 | 973 |
| 2005/01/17 | 288,000 | 288,000 | 285,000 | 285,000 | 649 |
| 2005/01/14 | 292,000 | 292,000 | 285,000 | 288,000 | 1,843 |
| 2005/01/13 | 296,000 | 297,000 | 293,000 | 295,000 | 343 |
| 2005/01/12 | 295,000 | 298,000 | 294,000 | 296,000 | 1,348 |
| 2005/01/11 | 293,000 | 295,000 | 292,000 | 295,000 | 482 |
| 2005/01/07 | 293,000 | 293,000 | 291,000 | 293,000 | 459 |
| 2005/01/06 | 293,000 | 293,000 | 291,000 | 293,000 | 336 |
| 2005/01/05 | 294,000 | 294,000 | 291,000 | 294,000 | 974 |
| 2005/01/04 | 294,000 | 295,000 | 291,000 | 292,000 | 658 |