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 |