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 |
|---|---|---|---|---|---|
| 2007/12/28 | 454,000 | 462,000 | 444,000 | 450,000 | 808 |
| 2007/12/27 | 459,000 | 460,000 | 446,000 | 455,000 | 768 |
| 2007/12/26 | 448,000 | 461,000 | 443,000 | 458,000 | 840 |
| 2007/12/25 | 440,000 | 450,000 | 440,000 | 447,000 | 488 |
| 2007/12/21 | 444,000 | 452,000 | 443,000 | 450,000 | 977 |
| 2007/12/20 | 447,000 | 452,000 | 444,000 | 449,000 | 930 |
| 2007/12/19 | 444,000 | 453,000 | 441,000 | 449,000 | 2,331 |
| 2007/12/18 | 427,000 | 439,000 | 421,000 | 435,000 | 1,799 |
| 2007/12/17 | 439,000 | 445,000 | 421,000 | 432,000 | 2,142 |
| 2007/12/14 | 464,000 | 470,000 | 439,000 | 439,000 | 4,203 |
| 2007/12/13 | 461,000 | 464,000 | 455,000 | 463,000 | 1,641 |
| 2007/12/12 | 460,000 | 464,000 | 457,000 | 461,000 | 1,152 |
| 2007/12/11 | 474,000 | 474,000 | 464,000 | 470,000 | 1,056 |
| 2007/12/10 | 474,000 | 475,000 | 466,000 | 473,000 | 1,080 |
| 2007/12/07 | 476,000 | 484,000 | 471,000 | 479,000 | 1,711 |
| 2007/12/06 | 462,000 | 477,000 | 461,000 | 476,000 | 1,784 |
| 2007/12/05 | 456,000 | 461,000 | 454,000 | 460,000 | 2,531 |
| 2007/12/04 | 447,000 | 455,000 | 447,000 | 455,000 | 1,300 |
| 2007/12/03 | 450,000 | 454,000 | 445,000 | 445,000 | 646 |
| 2007/11/30 | 439,000 | 456,000 | 434,000 | 456,000 | 2,509 |
| 2007/11/29 | 442,000 | 442,000 | 434,000 | 434,000 | 1,232 |
| 2007/11/28 | 439,000 | 439,000 | 428,000 | 429,000 | 880 |
| 2007/11/27 | 426,000 | 433,000 | 423,000 | 431,000 | 1,143 |
| 2007/11/26 | 420,000 | 444,000 | 417,000 | 438,000 | 2,152 |
| 2007/11/22 | 414,000 | 422,000 | 410,000 | 420,000 | 1,111 |
| 2007/11/21 | 433,000 | 434,000 | 415,000 | 419,000 | 1,921 |
| 2007/11/20 | 412,000 | 430,000 | 407,000 | 430,000 | 1,582 |
| 2007/11/19 | 419,000 | 434,000 | 419,000 | 429,000 | 857 |
| 2007/11/16 | 428,000 | 435,000 | 422,000 | 429,000 | 1,141 |
| 2007/11/15 | 430,000 | 441,000 | 430,000 | 433,000 | 1,231 |
| 2007/11/14 | 433,000 | 440,000 | 430,000 | 433,000 | 1,955 |
| 2007/11/13 | 428,000 | 432,000 | 421,000 | 422,000 | 1,686 |
| 2007/11/12 | 420,000 | 427,000 | 403,000 | 425,000 | 1,597 |
| 2007/11/09 | 425,000 | 439,000 | 421,000 | 421,000 | 1,358 |
| 2007/11/08 | 421,000 | 444,000 | 415,000 | 430,000 | 1,497 |
| 2007/11/07 | 436,000 | 443,000 | 425,000 | 435,000 | 1,427 |
| 2007/11/06 | 431,000 | 443,000 | 425,000 | 431,000 | 2,743 |
| 2007/11/05 | 451,000 | 452,000 | 435,000 | 436,000 | 816 |
| 2007/11/02 | 464,000 | 464,000 | 445,000 | 450,000 | 1,169 |
| 2007/11/01 | 456,000 | 469,000 | 456,000 | 469,000 | 823 |
| 2007/10/31 | 462,000 | 470,000 | 457,000 | 461,000 | 1,095 |
| 2007/10/30 | 459,000 | 471,000 | 454,000 | 457,000 | 1,095 |
| 2007/10/29 | 446,000 | 462,000 | 442,000 | 462,000 | 1,413 |
| 2007/10/26 | 433,000 | 444,000 | 424,000 | 442,000 | 1,449 |
| 2007/10/25 | 427,000 | 437,000 | 417,000 | 435,000 | 2,245 |
| 2007/10/24 | 432,000 | 439,000 | 424,000 | 432,000 | 3,435 |
| 2007/10/23 | 410,000 | 443,000 | 410,000 | 435,000 | 2,440 |
| 2007/10/22 | 427,000 | 432,000 | 410,000 | 410,000 | 2,974 |
| 2007/10/19 | 429,000 | 449,000 | 428,000 | 429,000 | 1,574 |
| 2007/10/18 | 431,000 | 440,000 | 427,000 | 434,000 | 1,147 |
| 2007/10/17 | 455,000 | 460,000 | 428,000 | 432,000 | 2,016 |
| 2007/10/16 | 453,000 | 459,000 | 445,000 | 451,000 | 1,530 |
| 2007/10/15 | 470,000 | 474,000 | 453,000 | 453,000 | 1,658 |
| 2007/10/12 | 477,000 | 477,000 | 460,000 | 464,000 | 1,105 |
| 2007/10/11 | 469,000 | 482,000 | 466,000 | 476,000 | 1,543 |
| 2007/10/10 | 469,000 | 473,000 | 462,000 | 465,000 | 1,499 |
| 2007/10/09 | 468,000 | 480,000 | 464,000 | 469,000 | 1,405 |
| 2007/10/05 | 454,000 | 473,000 | 445,000 | 468,000 | 1,846 |
| 2007/10/04 | 473,000 | 473,000 | 449,000 | 449,000 | 1,818 |
| 2007/10/03 | 480,000 | 483,000 | 470,000 | 470,000 | 1,551 |
| 2007/10/02 | 477,000 | 485,000 | 472,000 | 485,000 | 2,104 |
| 2007/10/01 | 484,000 | 484,000 | 469,000 | 472,000 | 1,065 |
| 2007/09/28 | 478,000 | 496,000 | 475,000 | 479,000 | 2,134 |
| 2007/09/27 | 453,000 | 492,000 | 453,000 | 478,000 | 1,883 |
| 2007/09/26 | 438,000 | 468,000 | 436,000 | 458,000 | 1,918 |
| 2007/09/25 | 442,000 | 445,000 | 423,000 | 439,000 | 1,414 |
| 2007/09/21 | 437,000 | 438,000 | 424,000 | 437,000 | 724 |
| 2007/09/20 | 445,000 | 453,000 | 429,000 | 432,000 | 1,862 |
| 2007/09/19 | 427,000 | 443,000 | 423,000 | 443,000 | 2,970 |
| 2007/09/18 | 421,000 | 430,000 | 405,000 | 405,000 | 1,885 |
| 2007/09/14 | 439,000 | 441,000 | 430,000 | 438,000 | 1,364 |
| 2007/09/13 | 440,000 | 443,000 | 433,000 | 439,000 | 3,768 |
| 2007/09/12 | 425,000 | 441,000 | 423,000 | 430,000 | 3,639 |
| 2007/09/11 | 401,000 | 414,000 | 385,000 | 407,000 | 2,568 |
| 2007/09/10 | 420,000 | 423,000 | 404,000 | 415,000 | 991 |
| 2007/09/07 | 434,000 | 434,000 | 419,000 | 429,000 | 2,852 |
| 2007/09/06 | 450,000 | 450,000 | 428,000 | 430,000 | 2,904 |
| 2007/09/05 | 460,000 | 460,000 | 440,000 | 459,000 | 2,500 |
| 2007/09/04 | 470,000 | 470,000 | 455,000 | 455,000 | 996 |
| 2007/09/03 | 471,000 | 478,000 | 461,000 | 466,000 | 912 |
| 2007/08/31 | 463,000 | 475,000 | 463,000 | 473,000 | 1,301 |
| 2007/08/30 | 456,000 | 470,000 | 452,000 | 468,000 | 1,139 |
| 2007/08/29 | 455,000 | 460,000 | 442,000 | 446,000 | 2,070 |
| 2007/08/28 | 473,000 | 484,000 | 466,000 | 468,000 | 1,336 |
| 2007/08/27 | 463,000 | 487,000 | 463,000 | 483,000 | 2,139 |
| 2007/08/24 | 487,000 | 488,000 | 461,000 | 462,000 | 2,226 |
| 2007/08/23 | 450,000 | 492,000 | 450,000 | 490,000 | 3,661 |
| 2007/08/22 | 443,000 | 465,000 | 442,000 | 442,000 | 2,983 |
| 2007/08/21 | 392,000 | 441,000 | 392,000 | 441,000 | 3,699 |
| 2007/08/20 | 416,000 | 419,000 | 390,000 | 391,000 | 6,710 |
| 2007/08/17 | 422,000 | 427,000 | 372,000 | 381,000 | 6,088 |
| 2007/08/16 | 435,000 | 439,000 | 400,000 | 422,000 | 5,884 |
| 2007/08/15 | 457,000 | 458,000 | 445,000 | 450,000 | 1,822 |
| 2007/08/14 | 460,000 | 463,000 | 440,000 | 463,000 | 1,488 |
| 2007/08/13 | 465,000 | 465,000 | 450,000 | 454,000 | 3,024 |
| 2007/08/10 | 505,000 | 505,000 | 457,000 | 470,000 | 3,064 |
| 2007/08/09 | 493,000 | 511,000 | 489,000 | 511,000 | 3,731 |
| 2007/08/08 | 466,000 | 483,000 | 466,000 | 473,000 | 1,585 |
| 2007/08/07 | 460,000 | 471,000 | 460,000 | 471,000 | 1,980 |
| 2007/08/06 | 465,000 | 465,000 | 456,000 | 457,000 | 1,599 |
| 2007/08/03 | 460,000 | 471,000 | 459,000 | 461,000 | 2,037 |
| 2007/08/02 | 455,000 | 459,000 | 451,000 | 458,000 | 2,628 |
| 2007/08/01 | 459,000 | 465,000 | 450,000 | 455,000 | 1,772 |
| 2007/07/31 | 455,000 | 468,000 | 455,000 | 458,000 | 2,869 |
| 2007/07/30 | 433,000 | 452,000 | 425,000 | 451,000 | 3,465 |
| 2007/07/27 | 450,000 | 460,000 | 432,000 | 434,000 | 5,072 |
| 2007/07/26 | 454,000 | 460,000 | 444,000 | 450,000 | 2,676 |
| 2007/07/25 | 440,000 | 462,000 | 440,000 | 457,000 | 2,125 |
| 2007/07/24 | 447,000 | 455,000 | 431,000 | 450,000 | 4,191 |
| 2007/07/23 | 471,000 | 471,000 | 446,000 | 448,000 | 3,417 |
| 2007/07/20 | 460,000 | 471,000 | 457,000 | 471,000 | 2,269 |
| 2007/07/19 | 462,000 | 463,000 | 453,000 | 459,000 | 2,411 |
| 2007/07/18 | 467,000 | 474,000 | 463,000 | 467,000 | 1,123 |
| 2007/07/17 | 471,000 | 476,000 | 468,000 | 472,000 | 1,846 |
| 2007/07/13 | 477,000 | 481,000 | 476,000 | 480,000 | 1,230 |
| 2007/07/12 | 475,000 | 482,000 | 469,000 | 472,000 | 1,399 |
| 2007/07/11 | 477,000 | 478,000 | 468,000 | 475,000 | 1,519 |
| 2007/07/10 | 485,000 | 487,000 | 478,000 | 482,000 | 1,049 |
| 2007/07/09 | 480,000 | 483,000 | 477,000 | 480,000 | 1,561 |
| 2007/07/06 | 478,000 | 484,000 | 475,000 | 480,000 | 1,872 |
| 2007/07/05 | 490,000 | 490,000 | 471,000 | 476,000 | 1,561 |
| 2007/07/04 | 494,000 | 494,000 | 486,000 | 488,000 | 1,028 |
| 2007/07/03 | 476,000 | 496,000 | 475,000 | 495,000 | 3,987 |
| 2007/07/02 | 476,000 | 489,000 | 467,000 | 486,000 | 2,647 |
| 2007/06/29 | 478,000 | 481,000 | 469,000 | 481,000 | 2,634 |
| 2007/06/28 | 476,000 | 490,000 | 465,000 | 483,000 | 4,903 |
| 2007/06/27 | 492,000 | 492,000 | 470,000 | 479,000 | 2,116 |
| 2007/06/26 | 496,000 | 498,000 | 490,000 | 497,000 | 1,916 |
| 2007/06/25 | 510,000 | 510,000 | 491,000 | 501,000 | 2,540 |
| 2007/06/22 | 510,000 | 514,000 | 483,000 | 510,000 | 3,949 |
| 2007/06/21 | 511,000 | 520,000 | 511,000 | 516,000 | 1,694 |
| 2007/06/20 | 521,000 | 523,000 | 511,000 | 522,000 | 1,474 |
| 2007/06/19 | 506,000 | 520,000 | 503,000 | 520,000 | 1,738 |
| 2007/06/18 | 510,000 | 515,000 | 503,000 | 515,000 | 2,919 |
| 2007/06/15 | 502,000 | 503,000 | 492,000 | 500,000 | 3,386 |
| 2007/06/14 | 501,000 | 505,000 | 492,000 | 498,000 | 2,263 |
| 2007/06/13 | 509,000 | 509,000 | 495,000 | 499,000 | 3,299 |
| 2007/06/12 | 515,000 | 527,000 | 502,000 | 527,000 | 3,950 |
| 2007/06/11 | 512,000 | 518,000 | 511,000 | 515,000 | 2,170 |
| 2007/06/08 | 516,000 | 525,000 | 511,000 | 515,000 | 3,889 |
| 2007/06/07 | 539,000 | 539,000 | 524,000 | 526,000 | 2,723 |
| 2007/06/06 | 548,000 | 548,000 | 533,000 | 540,000 | 1,673 |
| 2007/06/05 | 538,000 | 550,000 | 537,000 | 550,000 | 2,377 |
| 2007/06/04 | 549,000 | 550,000 | 537,000 | 541,000 | 1,741 |
| 2007/06/01 | 544,000 | 547,000 | 540,000 | 542,000 | 1,662 |
| 2007/05/31 | 538,000 | 543,000 | 537,000 | 543,000 | 2,630 |
| 2007/05/30 | 535,000 | 542,000 | 529,000 | 537,000 | 1,792 |
| 2007/05/29 | 526,000 | 535,000 | 526,000 | 531,000 | 1,242 |
| 2007/05/28 | 516,000 | 531,000 | 515,000 | 530,000 | 2,696 |
| 2007/05/25 | 535,000 | 537,000 | 519,000 | 522,000 | 2,455 |
| 2007/05/24 | 540,000 | 542,000 | 536,000 | 539,000 | 2,294 |
| 2007/05/23 | 532,000 | 541,000 | 531,000 | 538,000 | 3,418 |
| 2007/05/22 | 536,000 | 539,000 | 532,000 | 534,000 | 2,561 |
| 2007/05/21 | 540,000 | 541,000 | 536,000 | 539,000 | 2,012 |
| 2007/05/18 | 548,000 | 548,000 | 540,000 | 542,000 | 2,356 |
| 2007/05/17 | 543,000 | 549,000 | 543,000 | 544,000 | 2,166 |
| 2007/05/16 | 552,000 | 553,000 | 547,000 | 553,000 | 1,210 |
| 2007/05/15 | 550,000 | 551,000 | 541,000 | 551,000 | 1,881 |
| 2007/05/14 | 549,000 | 550,000 | 540,000 | 549,000 | 1,391 |
| 2007/05/11 | 538,000 | 553,000 | 533,000 | 553,000 | 2,778 |
| 2007/05/10 | 539,000 | 540,000 | 536,000 | 538,000 | 1,796 |
| 2007/05/09 | 543,000 | 547,000 | 540,000 | 543,000 | 1,467 |
| 2007/05/08 | 545,000 | 548,000 | 538,000 | 542,000 | 1,575 |
| 2007/05/07 | 564,000 | 564,000 | 527,000 | 546,000 | 6,174 |
| 2007/05/02 | 549,000 | 553,000 | 538,000 | 552,000 | 2,140 |
| 2007/05/01 | 543,000 | 546,000 | 536,000 | 546,000 | 1,548 |
| 2007/04/27 | 531,000 | 552,000 | 531,000 | 546,000 | 2,290 |
| 2007/04/26 | 528,000 | 543,000 | 528,000 | 539,000 | 1,728 |
| 2007/04/25 | 520,000 | 537,000 | 519,000 | 528,000 | 4,541 |
| 2007/04/24 | 518,000 | 521,000 | 515,000 | 520,000 | 2,543 |
| 2007/04/23 | 507,000 | 518,000 | 503,000 | 518,000 | 1,916 |
| 2007/04/20 | 509,000 | 510,000 | 500,000 | 502,000 | 2,093 |
| 2007/04/19 | 516,000 | 516,000 | 511,000 | 513,000 | 1,518 |
| 2007/04/18 | 515,000 | 519,000 | 512,000 | 516,000 | 2,667 |
| 2007/04/17 | 510,000 | 517,000 | 510,000 | 516,000 | 1,168 |
| 2007/04/16 | 502,000 | 518,000 | 500,000 | 518,000 | 2,064 |
| 2007/04/13 | 506,000 | 510,000 | 496,000 | 507,000 | 3,541 |
| 2007/04/12 | 512,000 | 512,000 | 508,000 | 508,000 | 1,594 |
| 2007/04/11 | 510,000 | 512,000 | 505,000 | 512,000 | 1,982 |
| 2007/04/10 | 515,000 | 517,000 | 510,000 | 510,000 | 1,112 |
| 2007/04/09 | 512,000 | 517,000 | 506,000 | 517,000 | 1,480 |
| 2007/04/06 | 510,000 | 515,000 | 507,000 | 515,000 | 847 |
| 2007/04/05 | 516,000 | 517,000 | 508,000 | 511,000 | 2,484 |
| 2007/04/04 | 512,000 | 518,000 | 507,000 | 518,000 | 2,301 |
| 2007/04/03 | 516,000 | 516,000 | 502,000 | 514,000 | 1,427 |
| 2007/04/02 | 517,000 | 517,000 | 505,000 | 516,000 | 2,597 |
| 2007/03/30 | 503,000 | 518,000 | 502,000 | 518,000 | 2,973 |
| 2007/03/29 | 503,000 | 505,000 | 500,000 | 503,000 | 1,108 |
| 2007/03/28 | 495,000 | 505,000 | 492,000 | 505,000 | 2,261 |
| 2007/03/27 | 490,000 | 494,000 | 486,000 | 494,000 | 1,419 |
| 2007/03/26 | 488,000 | 492,000 | 483,000 | 487,000 | 1,121 |
| 2007/03/23 | 490,000 | 492,000 | 480,000 | 490,000 | 4,119 |
| 2007/03/22 | 500,000 | 500,000 | 493,000 | 493,000 | 3,858 |
| 2007/03/20 | 503,000 | 503,000 | 493,000 | 500,000 | 2,801 |
| 2007/03/19 | 502,000 | 506,000 | 496,000 | 503,000 | 3,180 |
| 2007/03/16 | 500,000 | 507,000 | 491,000 | 497,000 | 2,874 |
| 2007/03/15 | 502,000 | 514,000 | 495,000 | 499,000 | 4,304 |
| 2007/03/14 | 486,000 | 500,000 | 486,000 | 500,000 | 3,066 |
| 2007/03/13 | 500,000 | 500,000 | 494,000 | 500,000 | 3,243 |
| 2007/03/12 | 486,000 | 499,000 | 485,000 | 499,000 | 3,424 |
| 2007/03/09 | 479,000 | 485,000 | 471,000 | 483,000 | 2,359 |
| 2007/03/08 | 480,000 | 482,000 | 467,000 | 474,000 | 1,697 |
| 2007/03/07 | 480,000 | 482,000 | 467,000 | 474,000 | 1,815 |
| 2007/03/06 | 452,000 | 478,000 | 450,000 | 474,000 | 2,946 |
| 2007/03/05 | 452,000 | 470,000 | 452,000 | 455,000 | 2,042 |
| 2007/03/02 | 458,000 | 465,000 | 453,000 | 460,000 | 4,263 |
| 2007/03/01 | 491,000 | 492,000 | 458,000 | 466,000 | 3,818 |
| 2007/02/28 | 454,000 | 489,000 | 453,000 | 487,000 | 5,258 |
| 2007/02/27 | 500,000 | 500,000 | 488,000 | 494,000 | 4,877 |
| 2007/02/26 | 488,000 | 500,000 | 479,000 | 495,000 | 4,516 |
| 2007/02/23 | 469,000 | 488,000 | 467,000 | 488,000 | 3,284 |
| 2007/02/22 | 462,000 | 468,000 | 460,000 | 468,000 | 3,547 |
| 2007/02/21 | 462,000 | 468,000 | 455,000 | 458,000 | 3,480 |
| 2007/02/20 | 454,000 | 462,000 | 454,000 | 459,000 | 5,292 |
| 2007/02/19 | 458,000 | 458,000 | 455,000 | 456,000 | 2,597 |
| 2007/02/16 | 459,000 | 459,000 | 455,000 | 458,000 | 3,375 |
| 2007/02/15 | 455,000 | 459,000 | 449,000 | 459,000 | 5,851 |
| 2007/02/14 | 455,000 | 460,000 | 453,000 | 460,000 | 5,619 |
| 2007/02/13 | 454,000 | 456,000 | 452,000 | 456,000 | 5,704 |
| 2007/02/09 | 453,000 | 453,000 | 450,000 | 453,000 | 4,374 |
| 2007/02/08 | 455,000 | 456,000 | 449,000 | 450,000 | 8,131 |
| 2007/02/07 | 452,000 | 455,000 | 449,000 | 455,000 | 9,656 |
| 2007/02/06 | 455,000 | 456,000 | 450,000 | 454,000 | 7,853 |
| 2007/02/05 | 457,000 | 457,000 | 453,000 | 454,000 | 4,190 |
| 2007/02/02 | 457,000 | 471,000 | 456,000 | 460,000 | 5,623 |
| 2007/02/01 | 451,000 | 459,000 | 451,000 | 459,000 | 12,736 |
| 2007/01/31 | 452,000 | 452,000 | 450,000 | 451,000 | 7,166 |
| 2007/01/30 | 455,000 | 456,000 | 451,000 | 453,000 | 9,048 |
| 2007/01/29 | 450,000 | 462,000 | 449,000 | 459,000 | 6,032 |
| 2007/01/26 | 457,000 | 457,000 | 445,000 | 450,000 | 3,144 |
| 2007/01/25 | 463,000 | 464,000 | 456,000 | 457,000 | 1,489 |
| 2007/01/24 | 464,000 | 478,000 | 461,000 | 463,000 | 2,894 |
| 2007/01/23 | 454,000 | 461,000 | 449,000 | 459,000 | 3,005 |
| 2007/01/22 | 437,000 | 454,000 | 436,000 | 449,000 | 2,222 |
| 2007/01/19 | 432,000 | 440,000 | 430,000 | 430,000 | 2,092 |
| 2007/01/18 | 434,000 | 437,000 | 430,000 | 430,000 | 1,676 |
| 2007/01/17 | 438,000 | 439,000 | 432,000 | 439,000 | 3,227 |
| 2007/01/16 | 433,000 | 434,000 | 428,000 | 433,000 | 1,150 |
| 2007/01/15 | 438,000 | 438,000 | 431,000 | 433,000 | 667 |
| 2007/01/12 | 440,000 | 441,000 | 436,000 | 438,000 | 1,237 |
| 2007/01/11 | 446,000 | 447,000 | 437,000 | 438,000 | 957 |
| 2007/01/10 | 448,000 | 448,000 | 444,000 | 446,000 | 1,236 |
| 2007/01/09 | 445,000 | 449,000 | 444,000 | 448,000 | 2,751 |
| 2007/01/05 | 450,000 | 451,000 | 436,000 | 441,000 | 1,603 |
| 2007/01/04 | 423,000 | 460,000 | 423,000 | 460,000 | 1,389 |