日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 435,000 435,000 427,000 432,000 690
2006/12/28 426,000 443,000 421,000 443,000 2,608
2006/12/27 418,000 422,000 416,000 422,000 918
2006/12/26 418,000 420,000 417,000 417,000 474
2006/12/25 423,000 425,000 421,000 423,000 590
2006/12/22 412,000 427,000 412,000 421,000 1,303
2006/12/21 414,000 421,000 414,000 417,000 1,312
2006/12/20 418,000 421,000 416,000 417,000 1,322
2006/12/19 423,000 427,000 421,000 423,000 2,371
2006/12/18 420,000 423,000 420,000 421,000 594
2006/12/15 433,000 434,000 419,000 423,000 1,349
2006/12/14 436,000 437,000 429,000 432,000 1,104
2006/12/13 435,000 443,000 435,000 437,000 1,990
2006/12/12 427,000 435,000 426,000 435,000 1,734
2006/12/11 419,000 427,000 417,000 427,000 2,256
2006/12/08 416,000 419,000 411,000 419,000 793
2006/12/07 415,000 415,000 409,000 413,000 679
2006/12/06 412,000 415,000 409,000 415,000 1,180
2006/12/05 403,000 412,000 403,000 411,000 1,998
2006/12/04 400,000 402,000 395,000 402,000 1,041
2006/12/01 391,000 403,000 386,000 403,000 1,379
2006/11/30 393,000 398,000 390,000 397,000 896
2006/11/29 401,000 402,000 395,000 398,000 855
2006/11/28 397,000 403,000 394,000 403,000 1,858
2006/11/27 395,000 396,000 390,000 396,000 1,385
2006/11/24 390,000 391,000 387,000 390,000 867
2006/11/22 382,000 386,000 380,000 385,000 571
2006/11/21 380,000 385,000 378,000 382,000 718
2006/11/20 377,000 379,000 375,000 378,000 998
2006/11/17 375,000 380,000 374,000 380,000 1,503
2006/11/16 379,000 382,000 371,000 373,000 787
2006/11/15 382,000 383,000 379,000 379,000 592
2006/11/14 381,000 385,000 380,000 385,000 479
2006/11/13 375,000 380,000 375,000 380,000 198
2006/11/10 385,000 386,000 376,000 379,000 477
2006/11/09 378,000 386,000 376,000 385,000 2,057
2006/11/08 375,000 377,000 375,000 377,000 974
2006/11/07 374,000 377,000 374,000 374,000 420
2006/11/06 375,000 378,000 372,000 373,000 744
2006/11/02 372,000 375,000 371,000 371,000 670
2006/11/01 369,000 375,000 369,000 370,000 629
2006/10/31 367,000 371,000 366,000 369,000 285
2006/10/30 368,000 372,000 365,000 365,000 334
2006/10/27 370,000 372,000 367,000 368,000 945
2006/10/26 361,000 372,000 361,000 370,000 688
2006/10/25 368,000 374,000 360,000 360,000 1,002
2006/10/24 370,000 375,000 367,000 372,000 793
2006/10/23 373,000 373,000 365,000 365,000 305
2006/10/20 364,000 374,000 363,000 373,000 605
2006/10/19 369,000 374,000 359,000 359,000 785
2006/10/18 366,000 369,000 364,000 366,000 455
2006/10/17 366,000 367,000 363,000 367,000 350
2006/10/16 364,000 367,000 362,000 366,000 503
2006/10/13 363,000 363,000 360,000 363,000 171
2006/10/12 364,000 364,000 359,000 363,000 480
2006/10/11 356,000 364,000 356,000 364,000 973
2006/10/10 352,000 360,000 352,000 360,000 760
2006/10/06 354,000 356,000 352,000 353,000 264
2006/10/05 360,000 360,000 353,000 355,000 558
2006/10/04 356,000 359,000 353,000 359,000 591
2006/10/03 359,000 359,000 355,000 355,000 344
2006/10/02 355,000 360,000 354,000 360,000 470
2006/09/29 356,000 357,000 351,000 353,000 822
2006/09/28 355,000 361,000 352,000 361,000 756
2006/09/27 355,000 359,000 350,000 350,000 724
2006/09/26 345,000 355,000 345,000 355,000 990
2006/09/25 346,000 349,000 344,000 344,000 615
2006/09/22 348,000 352,000 346,000 346,000 687
2006/09/21 345,000 351,000 345,000 348,000 952
2006/09/20 346,000 353,000 344,000 344,000 1,189
2006/09/19 355,000 355,000 348,000 348,000 1,068
2006/09/15 356,000 357,000 352,000 354,000 596
2006/09/14 363,000 364,000 356,000 356,000 619
2006/09/13 369,000 370,000 363,000 365,000 537
2006/09/12 360,000 369,000 359,000 369,000 2,205
2006/09/11 364,000 365,000 359,000 359,000 944
2006/09/08 361,000 369,000 360,000 365,000 2,256
2006/09/07 363,000 363,000 359,000 361,000 577
2006/09/06 360,000 366,000 357,000 361,000 1,374
2006/09/05 359,000 361,000 356,000 359,000 392
2006/09/04 358,000 360,000 355,000 359,000 1,147
2006/09/01 350,000 358,000 345,000 358,000 2,025
2006/08/31 346,000 348,000 343,000 348,000 1,057
2006/08/30 346,000 346,000 342,000 345,000 1,112
2006/08/29 347,000 347,000 344,000 345,000 575
2006/08/28 342,000 346,000 342,000 346,000 979
2006/08/25 343,000 346,000 342,000 346,000 434
2006/08/24 346,000 347,000 343,000 346,000 503
2006/08/23 347,000 349,000 345,000 349,000 811
2006/08/22 345,000 348,000 345,000 348,000 870
2006/08/21 348,000 350,000 346,000 346,000 629
2006/08/18 346,000 350,000 344,000 350,000 489
2006/08/17 345,000 346,000 343,000 346,000 890
2006/08/16 345,000 347,000 344,000 346,000 514
2006/08/15 348,000 348,000 345,000 345,000 391
2006/08/14 347,000 348,000 344,000 347,000 283
2006/08/11 350,000 350,000 344,000 344,000 228
2006/08/10 348,000 351,000 347,000 351,000 247
2006/08/09 344,000 353,000 342,000 353,000 436
2006/08/08 350,000 350,000 345,000 345,000 357
2006/08/07 350,000 350,000 345,000 348,000 545
2006/08/04 349,000 351,000 346,000 350,000 632
2006/08/03 348,000 350,000 347,000 347,000 472
2006/08/02 349,000 349,000 346,000 348,000 929
2006/08/01 343,000 348,000 342,000 342,000 353
2006/07/31 344,000 346,000 342,000 346,000 303
2006/07/28 349,000 350,000 343,000 344,000 781
2006/07/27 343,000 350,000 342,000 348,000 1,357
2006/07/26 350,000 350,000 333,000 334,000 675
2006/07/25 337,000 349,000 335,000 349,000 1,137
2006/07/24 341,000 342,000 332,000 332,000 965
2006/07/21 325,000 347,000 325,000 347,000 815
2006/07/20 326,000 333,000 324,000 329,000 1,393
2006/07/19 326,000 328,000 319,000 327,000 1,383
2006/07/18 330,000 336,000 320,000 326,000 1,956
2006/07/14 344,000 346,000 340,000 340,000 236
2006/07/13 346,000 346,000 342,000 345,000 206
2006/07/12 345,000 346,000 342,000 346,000 921
2006/07/11 351,000 351,000 341,000 344,000 590
2006/07/10 349,000 352,000 348,000 352,000 327
2006/07/07 353,000 353,000 346,000 352,000 1,025
2006/07/06 353,000 353,000 350,000 353,000 431
2006/07/05 350,000 354,000 348,000 352,000 738
2006/07/04 350,000 355,000 347,000 351,000 662
2006/07/03 349,000 354,000 348,000 352,000 759
2006/06/30 351,000 354,000 344,000 344,000 926
2006/06/29 355,000 357,000 341,000 341,000 1,558
2006/06/28 351,000 354,000 348,000 354,000 782
2006/06/27 356,000 358,000 353,000 356,000 1,021
2006/06/26 347,000 364,000 346,000 363,000 2,551
2006/06/23 344,000 357,000 335,000 357,000 1,169
2006/06/22 338,000 346,000 338,000 346,000 1,121
2006/06/21 328,000 347,000 328,000 343,000 2,737
2006/06/20 340,000 340,000 319,000 323,000 4,255
2006/06/19 351,000 351,000 326,000 340,000 1,884
2006/06/16 361,000 361,000 350,000 358,000 1,476
2006/06/15 361,000 364,000 356,000 360,000 1,076
2006/06/14 362,000 364,000 358,000 360,000 661
2006/06/13 365,000 365,000 359,000 365,000 742
2006/06/12 355,000 368,000 355,000 366,000 659
2006/06/09 358,000 360,000 357,000 357,000 548
2006/06/08 371,000 371,000 359,000 362,000 1,110
2006/06/07 368,000 376,000 365,000 376,000 598
2006/06/06 368,000 369,000 361,000 369,000 353
2006/06/05 369,000 369,000 365,000 369,000 526
2006/06/02 364,000 368,000 364,000 368,000 463
2006/06/01 363,000 366,000 362,000 365,000 488
2006/05/31 365,000 367,000 362,000 364,000 462
2006/05/30 367,000 369,000 365,000 367,000 417
2006/05/29 368,000 368,000 362,000 367,000 241
2006/05/26 362,000 367,000 362,000 367,000 897
2006/05/25 364,000 364,000 359,000 363,000 728
2006/05/24 358,000 364,000 357,000 363,000 1,608
2006/05/23 363,000 364,000 359,000 363,000 559
2006/05/22 360,000 363,000 356,000 363,000 1,144
2006/05/19 364,000 366,000 355,000 360,000 1,459
2006/05/18 367,000 368,000 365,000 365,000 421
2006/05/17 366,000 369,000 365,000 369,000 737
2006/05/16 370,000 372,000 367,000 368,000 447
2006/05/15 367,000 371,000 365,000 370,000 332
2006/05/12 368,000 370,000 365,000 369,000 273
2006/05/11 367,000 373,000 365,000 369,000 1,221
2006/05/10 368,000 372,000 364,000 367,000 848
2006/05/09 374,000 376,000 362,000 369,000 4,076
2006/05/08 365,000 375,000 364,000 374,000 1,676
2006/05/02 360,000 372,000 358,000 372,000 863
2006/05/01 360,000 361,000 357,000 359,000 1,028
2006/04/28 355,000 360,000 354,000 357,000 1,137
2006/04/27 359,000 359,000 353,000 353,000 1,123
2006/04/26 354,000 359,000 354,000 359,000 1,419
2006/04/25 352,000 356,000 351,000 351,000 1,291
2006/04/24 349,000 351,000 347,000 351,000 974
2006/04/21 351,000 352,000 347,000 347,000 977
2006/04/20 353,000 353,000 348,000 353,000 855
2006/04/19 351,000 357,000 351,000 357,000 677
2006/04/18 354,000 355,000 351,000 351,000 514
2006/04/17 359,000 359,000 351,000 355,000 889
2006/04/14 360,000 361,000 356,000 359,000 516
2006/04/13 358,000 361,000 358,000 358,000 1,294
2006/04/12 358,000 360,000 357,000 359,000 840
2006/04/11 357,000 360,000 354,000 356,000 1,761
2006/04/10 355,000 357,000 353,000 357,000 855
2006/04/07 357,000 357,000 354,000 354,000 781
2006/04/06 359,000 359,000 355,000 357,000 392
2006/04/05 356,000 360,000 355,000 360,000 382
2006/04/04 359,000 359,000 356,000 359,000 539
2006/04/03 354,000 360,000 352,000 360,000 705
2006/03/31 359,000 361,000 354,000 359,000 1,311
2006/03/30 356,000 359,000 350,000 359,000 1,417
2006/03/29 357,000 358,000 354,000 356,000 1,467
2006/03/28 348,000 355,000 345,000 355,000 1,240
2006/03/27 343,000 344,000 340,000 340,000 675
2006/03/24 348,000 348,000 340,000 340,000 821
2006/03/23 353,000 354,000 349,000 351,000 772
2006/03/22 356,000 356,000 352,000 354,000 1,021
2006/03/20 355,000 356,000 350,000 353,000 377
2006/03/17 356,000 358,000 352,000 355,000 896
2006/03/16 357,000 358,000 355,000 357,000 1,699
2006/03/15 357,000 360,000 353,000 357,000 1,350
2006/03/14 356,000 358,000 355,000 357,000 608
2006/03/13 350,000 360,000 349,000 360,000 370
2006/03/10 357,000 357,000 350,000 352,000 566
2006/03/09 359,000 359,000 353,000 358,000 497
2006/03/08 354,000 361,000 353,000 361,000 974
2006/03/07 358,000 359,000 348,000 356,000 476
2006/03/06 358,000 359,000 353,000 359,000 658
2006/03/03 351,000 357,000 351,000 355,000 410
2006/03/02 350,000 360,000 350,000 355,000 859
2006/03/01 357,000 357,000 345,000 345,000 428
2006/02/28 362,000 363,000 358,000 358,000 487
2006/02/27 359,000 363,000 358,000 362,000 1,162
2006/02/24 355,000 360,000 353,000 359,000 1,531
2006/02/23 353,000 359,000 350,000 359,000 1,002
2006/02/22 352,000 352,000 350,000 352,000 370
2006/02/21 353,000 357,000 348,000 353,000 1,602
2006/02/20 353,000 358,000 352,000 356,000 724
2006/02/17 348,000 352,000 347,000 352,000 1,001
2006/02/16 351,000 354,000 350,000 354,000 749
2006/02/15 355,000 357,000 350,000 356,000 1,081
2006/02/14 353,000 357,000 351,000 352,000 418
2006/02/13 352,000 358,000 346,000 358,000 555
2006/02/10 356,000 364,000 351,000 361,000 2,682
2006/02/09 342,000 359,000 341,000 357,000 2,924
2006/02/08 329,000 362,000 328,000 347,000 5,461
2006/02/07 328,000 330,000 326,000 330,000 1,811
2006/02/06 328,000 331,000 328,000 329,000 2,185
2006/02/03 329,000 329,000 328,000 329,000 1,111
2006/02/02 328,000 329,000 327,000 329,000 1,102
2006/02/01 329,000 330,000 328,000 329,000 602
2006/01/31 328,000 331,000 327,000 331,000 1,125
2006/01/30 329,000 329,000 327,000 329,000 742
2006/01/27 329,000 330,000 328,000 329,000 1,514
2006/01/26 329,000 330,000 328,000 329,000 552
2006/01/25 328,000 330,000 327,000 329,000 2,160
2006/01/24 320,000 328,000 320,000 328,000 1,510
2006/01/23 320,000 323,000 318,000 321,000 1,354
2006/01/20 324,000 325,000 319,000 325,000 1,176
2006/01/19 318,000 322,000 318,000 321,000 872
2006/01/18 325,000 326,000 318,000 320,000 1,381
2006/01/17 329,000 329,000 325,000 325,000 1,018
2006/01/16 329,000 330,000 327,000 329,000 796
2006/01/13 331,000 331,000 329,000 330,000 989
2006/01/12 330,000 333,000 329,000 332,000 808
2006/01/11 329,000 329,000 328,000 329,000 467
2006/01/10 329,000 329,000 327,000 328,000 506
2006/01/06 328,000 331,000 327,000 331,000 633
2006/01/05 328,000 331,000 327,000 330,000 1,144
2006/01/04 328,000 330,000 326,000 327,000 271

このページの先頭へ