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 |
|---|---|---|---|---|---|
| 2008/12/30 | 214,600 | 216,500 | 210,100 | 210,200 | 983 |
| 2008/12/29 | 214,500 | 218,500 | 208,100 | 213,000 | 930 |
| 2008/12/26 | 217,000 | 225,900 | 217,000 | 218,500 | 721 |
| 2008/12/25 | 218,500 | 225,800 | 216,000 | 219,500 | 483 |
| 2008/12/24 | 232,900 | 243,000 | 225,500 | 225,500 | 1,492 |
| 2008/12/22 | 240,800 | 241,000 | 229,000 | 234,000 | 1,131 |
| 2008/12/19 | 229,200 | 243,000 | 228,900 | 241,800 | 1,378 |
| 2008/12/18 | 234,000 | 244,000 | 225,000 | 225,200 | 1,833 |
| 2008/12/17 | 233,100 | 244,000 | 230,500 | 238,000 | 2,590 |
| 2008/12/16 | 224,100 | 233,300 | 223,000 | 233,300 | 2,727 |
| 2008/12/15 | 215,000 | 239,800 | 210,100 | 233,300 | 3,551 |
| 2008/12/12 | 223,000 | 229,000 | 220,500 | 223,000 | 4,799 |
| 2008/12/11 | 210,700 | 229,700 | 210,700 | 229,700 | 6,338 |
| 2008/12/10 | 179,000 | 207,000 | 177,800 | 199,700 | 3,077 |
| 2008/12/09 | 171,900 | 185,000 | 170,000 | 180,000 | 1,436 |
| 2008/12/08 | 162,500 | 172,500 | 162,200 | 172,500 | 898 |
| 2008/12/05 | 165,000 | 169,500 | 162,900 | 162,900 | 1,449 |
| 2008/12/04 | 171,100 | 172,000 | 166,000 | 168,000 | 1,108 |
| 2008/12/03 | 167,700 | 172,000 | 165,100 | 168,100 | 935 |
| 2008/12/02 | 163,700 | 168,200 | 163,700 | 167,700 | 1,461 |
| 2008/12/01 | 179,000 | 179,100 | 167,500 | 172,700 | 2,220 |
| 2008/11/28 | 172,800 | 188,000 | 171,000 | 188,000 | 1,701 |
| 2008/11/27 | 160,000 | 171,000 | 160,000 | 169,800 | 866 |
| 2008/11/26 | 156,000 | 165,800 | 152,500 | 165,300 | 1,643 |
| 2008/11/25 | 165,600 | 165,600 | 156,800 | 159,000 | 2,514 |
| 2008/11/21 | 136,900 | 156,600 | 135,800 | 146,600 | 3,982 |
| 2008/11/20 | 145,000 | 145,500 | 132,800 | 138,900 | 3,581 |
| 2008/11/19 | 151,900 | 152,000 | 142,200 | 150,000 | 1,304 |
| 2008/11/18 | 154,200 | 156,000 | 151,000 | 151,000 | 912 |
| 2008/11/17 | 151,000 | 158,000 | 150,900 | 154,000 | 1,859 |
| 2008/11/14 | 164,800 | 164,800 | 152,500 | 157,000 | 1,120 |
| 2008/11/13 | 161,500 | 162,500 | 153,000 | 154,100 | 1,283 |
| 2008/11/12 | 165,000 | 165,000 | 161,100 | 163,500 | 744 |
| 2008/11/11 | 165,300 | 167,800 | 161,100 | 163,700 | 1,344 |
| 2008/11/10 | 168,000 | 175,000 | 165,100 | 165,100 | 859 |
| 2008/11/07 | 159,300 | 168,400 | 159,300 | 168,400 | 2,069 |
| 2008/11/06 | 178,900 | 181,200 | 170,000 | 171,300 | 3,116 |
| 2008/11/05 | 212,800 | 214,800 | 185,200 | 199,900 | 3,544 |
| 2008/11/04 | 170,000 | 198,000 | 170,000 | 197,800 | 2,793 |
| 2008/10/31 | 174,100 | 183,000 | 169,000 | 171,700 | 1,553 |
| 2008/10/30 | 157,000 | 169,800 | 156,000 | 165,100 | 2,163 |
| 2008/10/29 | 157,000 | 159,000 | 152,100 | 154,000 | 2,903 |
| 2008/10/28 | 161,800 | 161,800 | 130,300 | 139,000 | 3,526 |
| 2008/10/27 | 171,000 | 171,800 | 153,800 | 155,800 | 1,475 |
| 2008/10/24 | 187,000 | 187,000 | 171,500 | 173,100 | 1,278 |
| 2008/10/23 | 178,800 | 189,800 | 170,000 | 189,600 | 1,433 |
| 2008/10/22 | 204,000 | 211,800 | 180,000 | 185,300 | 3,336 |
| 2008/10/21 | 207,500 | 220,100 | 203,800 | 220,000 | 2,585 |
| 2008/10/20 | 189,700 | 199,000 | 182,400 | 197,400 | 1,280 |
| 2008/10/17 | 182,100 | 184,900 | 173,500 | 180,700 | 1,338 |
| 2008/10/16 | 165,900 | 177,000 | 165,900 | 173,100 | 1,258 |
| 2008/10/15 | 194,100 | 215,100 | 181,900 | 186,900 | 5,457 |
| 2008/10/14 | 185,100 | 185,100 | 183,500 | 185,100 | 2,310 |
| 2008/10/10 | 148,200 | 156,300 | 148,200 | 155,100 | 3,926 |
| 2008/10/09 | 183,500 | 192,900 | 172,800 | 178,200 | 3,895 |
| 2008/10/08 | 205,200 | 210,600 | 184,500 | 184,800 | 2,737 |
| 2008/10/07 | 195,600 | 214,600 | 189,000 | 214,600 | 3,476 |
| 2008/10/06 | 199,500 | 206,500 | 191,000 | 206,500 | 2,213 |
| 2008/10/03 | 220,000 | 221,000 | 207,500 | 207,500 | 3,171 |
| 2008/10/02 | 248,900 | 252,000 | 226,500 | 231,000 | 1,800 |
| 2008/10/01 | 255,800 | 262,100 | 250,000 | 252,900 | 984 |
| 2008/09/30 | 250,000 | 251,900 | 245,000 | 246,000 | 2,729 |
| 2008/09/29 | 261,100 | 268,000 | 255,300 | 257,800 | 1,380 |
| 2008/09/26 | 263,100 | 278,000 | 256,200 | 264,000 | 1,788 |
| 2008/09/25 | 260,000 | 269,900 | 255,000 | 263,900 | 2,190 |
| 2008/09/24 | 260,000 | 267,600 | 253,900 | 260,000 | 3,728 |
| 2008/09/22 | 283,000 | 289,100 | 255,200 | 274,500 | 4,555 |
| 2008/09/19 | 256,800 | 291,000 | 255,000 | 291,000 | 3,301 |
| 2008/09/18 | 245,400 | 260,900 | 244,000 | 260,800 | 3,567 |
| 2008/09/17 | 272,500 | 276,000 | 260,700 | 261,400 | 3,840 |
| 2008/09/16 | 291,000 | 291,100 | 270,200 | 271,000 | 4,983 |
| 2008/09/12 | 288,000 | 311,000 | 283,800 | 309,000 | 7,042 |
| 2008/09/11 | 257,000 | 290,100 | 257,000 | 272,000 | 4,000 |
| 2008/09/10 | 256,100 | 264,700 | 251,100 | 256,900 | 3,041 |
| 2008/09/09 | 257,700 | 271,500 | 257,600 | 265,700 | 3,279 |
| 2008/09/08 | 237,100 | 257,000 | 237,000 | 257,000 | 1,879 |
| 2008/09/05 | 222,500 | 238,000 | 222,500 | 235,800 | 2,509 |
| 2008/09/04 | 251,600 | 252,000 | 237,100 | 238,000 | 2,589 |
| 2008/09/03 | 249,900 | 255,500 | 245,900 | 247,600 | 2,747 |
| 2008/09/02 | 252,600 | 257,100 | 252,300 | 253,100 | 3,572 |
| 2008/09/01 | 238,300 | 257,200 | 238,000 | 252,700 | 5,073 |
| 2008/08/29 | 225,200 | 237,800 | 223,000 | 237,800 | 4,783 |
| 2008/08/28 | 217,000 | 220,000 | 214,800 | 217,200 | 2,125 |
| 2008/08/27 | 221,000 | 221,100 | 214,000 | 214,000 | 2,550 |
| 2008/08/26 | 223,300 | 229,500 | 222,700 | 225,000 | 1,780 |
| 2008/08/25 | 232,000 | 232,000 | 224,300 | 225,900 | 2,041 |
| 2008/08/22 | 215,100 | 220,400 | 211,100 | 217,700 | 2,373 |
| 2008/08/21 | 223,500 | 223,500 | 215,000 | 217,000 | 2,984 |
| 2008/08/20 | 220,200 | 224,200 | 220,200 | 220,700 | 2,318 |
| 2008/08/19 | 234,000 | 235,000 | 221,200 | 221,200 | 3,166 |
| 2008/08/18 | 238,100 | 239,900 | 230,000 | 230,000 | 2,055 |
| 2008/08/15 | 242,700 | 242,700 | 238,000 | 238,000 | 1,521 |
| 2008/08/14 | 250,000 | 252,900 | 242,500 | 242,500 | 1,541 |
| 2008/08/13 | 255,100 | 255,900 | 249,900 | 249,900 | 1,644 |
| 2008/08/12 | 253,400 | 256,000 | 252,900 | 255,000 | 1,054 |
| 2008/08/11 | 255,900 | 255,900 | 253,300 | 253,400 | 629 |
| 2008/08/08 | 253,000 | 259,800 | 251,000 | 258,900 | 921 |
| 2008/08/07 | 252,300 | 253,000 | 248,000 | 251,300 | 564 |
| 2008/08/06 | 251,300 | 253,800 | 245,700 | 252,000 | 1,001 |
| 2008/08/05 | 262,500 | 262,500 | 249,500 | 250,600 | 1,340 |
| 2008/08/04 | 263,000 | 264,100 | 260,000 | 262,500 | 600 |
| 2008/08/01 | 266,000 | 267,200 | 260,500 | 266,700 | 1,319 |
| 2008/07/31 | 264,800 | 264,800 | 260,000 | 262,000 | 1,221 |
| 2008/07/30 | 257,800 | 262,800 | 257,100 | 260,300 | 1,569 |
| 2008/07/29 | 262,900 | 263,000 | 260,500 | 261,800 | 1,293 |
| 2008/07/28 | 274,100 | 277,000 | 269,500 | 270,900 | 638 |
| 2008/07/25 | 275,000 | 277,900 | 273,500 | 277,000 | 807 |
| 2008/07/24 | 282,000 | 284,800 | 276,100 | 276,500 | 2,010 |
| 2008/07/23 | 272,700 | 280,000 | 272,700 | 276,500 | 1,059 |
| 2008/07/22 | 273,000 | 278,000 | 272,400 | 275,000 | 1,199 |
| 2008/07/18 | 272,000 | 275,000 | 271,000 | 273,000 | 1,078 |
| 2008/07/17 | 275,000 | 277,000 | 273,000 | 276,000 | 1,216 |
| 2008/07/16 | 276,000 | 280,000 | 271,000 | 279,000 | 1,700 |
| 2008/07/15 | 273,000 | 284,000 | 266,000 | 279,000 | 3,546 |
| 2008/07/14 | 295,000 | 296,000 | 276,000 | 279,000 | 2,152 |
| 2008/07/11 | 294,000 | 300,000 | 294,000 | 300,000 | 1,133 |
| 2008/07/10 | 302,000 | 306,000 | 295,000 | 295,000 | 1,203 |
| 2008/07/09 | 310,000 | 310,000 | 296,000 | 310,000 | 1,116 |
| 2008/07/08 | 310,000 | 310,000 | 304,000 | 306,000 | 831 |
| 2008/07/07 | 307,000 | 314,000 | 302,000 | 314,000 | 832 |
| 2008/07/04 | 298,000 | 308,000 | 294,000 | 308,000 | 1,117 |
| 2008/07/03 | 293,000 | 307,000 | 287,000 | 301,000 | 1,463 |
| 2008/07/02 | 301,000 | 302,000 | 288,000 | 297,000 | 2,811 |
| 2008/07/01 | 319,000 | 319,000 | 302,000 | 306,000 | 1,925 |
| 2008/06/30 | 302,000 | 314,000 | 302,000 | 314,000 | 2,162 |
| 2008/06/27 | 305,000 | 309,000 | 293,000 | 300,000 | 1,701 |
| 2008/06/26 | 312,000 | 318,000 | 309,000 | 309,000 | 1,145 |
| 2008/06/25 | 305,000 | 310,000 | 302,000 | 310,000 | 1,499 |
| 2008/06/24 | 313,000 | 315,000 | 304,000 | 313,000 | 3,680 |
| 2008/06/23 | 320,000 | 321,000 | 315,000 | 318,000 | 1,281 |
| 2008/06/20 | 332,000 | 332,000 | 321,000 | 326,000 | 1,199 |
| 2008/06/19 | 336,000 | 336,000 | 325,000 | 327,000 | 1,081 |
| 2008/06/18 | 332,000 | 336,000 | 331,000 | 336,000 | 583 |
| 2008/06/17 | 331,000 | 335,000 | 327,000 | 333,000 | 1,077 |
| 2008/06/16 | 323,000 | 331,000 | 323,000 | 330,000 | 1,185 |
| 2008/06/13 | 323,000 | 324,000 | 318,000 | 321,000 | 1,262 |
| 2008/06/12 | 319,000 | 326,000 | 318,000 | 322,000 | 1,517 |
| 2008/06/11 | 332,000 | 332,000 | 324,000 | 324,000 | 1,466 |
| 2008/06/10 | 334,000 | 338,000 | 326,000 | 328,000 | 950 |
| 2008/06/09 | 336,000 | 341,000 | 335,000 | 335,000 | 879 |
| 2008/06/06 | 344,000 | 348,000 | 338,000 | 339,000 | 1,100 |
| 2008/06/05 | 344,000 | 348,000 | 337,000 | 347,000 | 1,489 |
| 2008/06/04 | 352,000 | 352,000 | 344,000 | 349,000 | 710 |
| 2008/06/03 | 340,000 | 349,000 | 340,000 | 349,000 | 1,151 |
| 2008/06/02 | 348,000 | 350,000 | 342,000 | 350,000 | 1,595 |
| 2008/05/30 | 349,000 | 353,000 | 345,000 | 349,000 | 2,451 |
| 2008/05/29 | 342,000 | 347,000 | 336,000 | 347,000 | 1,608 |
| 2008/05/28 | 336,000 | 338,000 | 332,000 | 337,000 | 1,183 |
| 2008/05/27 | 341,000 | 344,000 | 335,000 | 336,000 | 1,172 |
| 2008/05/26 | 344,000 | 344,000 | 336,000 | 336,000 | 1,245 |
| 2008/05/23 | 338,000 | 346,000 | 337,000 | 343,000 | 998 |
| 2008/05/22 | 325,000 | 338,000 | 325,000 | 337,000 | 1,855 |
| 2008/05/21 | 348,000 | 350,000 | 334,000 | 339,000 | 1,966 |
| 2008/05/20 | 345,000 | 352,000 | 341,000 | 346,000 | 822 |
| 2008/05/19 | 351,000 | 355,000 | 344,000 | 347,000 | 727 |
| 2008/05/16 | 346,000 | 355,000 | 344,000 | 354,000 | 1,013 |
| 2008/05/15 | 351,000 | 355,000 | 341,000 | 343,000 | 897 |
| 2008/05/14 | 355,000 | 355,000 | 346,000 | 350,000 | 935 |
| 2008/05/13 | 355,000 | 355,000 | 350,000 | 355,000 | 665 |
| 2008/05/12 | 341,000 | 355,000 | 340,000 | 352,000 | 1,272 |
| 2008/05/09 | 358,000 | 362,000 | 343,000 | 348,000 | 1,416 |
| 2008/05/08 | 350,000 | 361,000 | 347,000 | 358,000 | 1,181 |
| 2008/05/07 | 335,000 | 355,000 | 335,000 | 355,000 | 3,300 |
| 2008/05/02 | 331,000 | 331,000 | 324,000 | 330,000 | 2,126 |
| 2008/05/01 | 326,000 | 330,000 | 321,000 | 324,000 | 1,645 |
| 2008/04/30 | 337,000 | 337,000 | 325,000 | 328,000 | 2,257 |
| 2008/04/28 | 331,000 | 341,000 | 327,000 | 332,000 | 1,272 |
| 2008/04/25 | 334,000 | 339,000 | 326,000 | 330,000 | 1,392 |
| 2008/04/24 | 337,000 | 340,000 | 322,000 | 329,000 | 2,019 |
| 2008/04/23 | 340,000 | 343,000 | 334,000 | 335,000 | 3,000 |
| 2008/04/22 | 352,000 | 355,000 | 338,000 | 340,000 | 1,857 |
| 2008/04/21 | 357,000 | 358,000 | 346,000 | 351,000 | 2,987 |
| 2008/04/18 | 351,000 | 351,000 | 339,000 | 345,000 | 2,089 |
| 2008/04/17 | 358,000 | 358,000 | 347,000 | 351,000 | 2,969 |
| 2008/04/16 | 345,000 | 353,000 | 344,000 | 344,000 | 1,554 |
| 2008/04/15 | 344,000 | 350,000 | 335,000 | 347,000 | 1,904 |
| 2008/04/14 | 342,000 | 344,000 | 330,000 | 337,000 | 1,960 |
| 2008/04/11 | 346,000 | 347,000 | 339,000 | 343,000 | 2,004 |
| 2008/04/10 | 338,000 | 345,000 | 333,000 | 339,000 | 2,886 |
| 2008/04/09 | 361,000 | 364,000 | 335,000 | 350,000 | 2,156 |
| 2008/04/08 | 363,000 | 370,000 | 358,000 | 364,000 | 2,384 |
| 2008/04/07 | 356,000 | 372,000 | 356,000 | 367,000 | 4,427 |
| 2008/04/04 | 353,000 | 362,000 | 349,000 | 351,000 | 3,109 |
| 2008/04/03 | 342,000 | 351,000 | 342,000 | 348,000 | 3,255 |
| 2008/04/02 | 345,000 | 350,000 | 332,000 | 338,000 | 4,273 |
| 2008/04/01 | 320,000 | 330,000 | 319,000 | 330,000 | 1,794 |
| 2008/03/31 | 317,000 | 333,000 | 312,000 | 329,000 | 1,288 |
| 2008/03/28 | 319,000 | 327,000 | 311,000 | 327,000 | 1,418 |
| 2008/03/27 | 330,000 | 332,000 | 313,000 | 321,000 | 2,191 |
| 2008/03/26 | 331,000 | 335,000 | 327,000 | 335,000 | 2,703 |
| 2008/03/25 | 329,000 | 331,000 | 323,000 | 326,000 | 831 |
| 2008/03/24 | 321,000 | 325,000 | 317,000 | 323,000 | 1,514 |
| 2008/03/21 | 310,000 | 324,000 | 308,000 | 323,000 | 2,449 |
| 2008/03/19 | 311,000 | 317,000 | 307,000 | 308,000 | 2,911 |
| 2008/03/18 | 294,000 | 310,000 | 283,000 | 310,000 | 2,771 |
| 2008/03/17 | 292,000 | 296,000 | 272,000 | 294,000 | 2,742 |
| 2008/03/14 | 307,000 | 312,000 | 294,000 | 306,000 | 2,104 |
| 2008/03/13 | 323,000 | 323,000 | 304,000 | 312,000 | 988 |
| 2008/03/12 | 330,000 | 332,000 | 322,000 | 322,000 | 1,182 |
| 2008/03/11 | 316,000 | 321,000 | 311,000 | 321,000 | 1,233 |
| 2008/03/10 | 313,000 | 330,000 | 311,000 | 316,000 | 2,133 |
| 2008/03/07 | 312,000 | 320,000 | 309,000 | 316,000 | 1,046 |
| 2008/03/06 | 330,000 | 335,000 | 325,000 | 327,000 | 1,716 |
| 2008/03/05 | 324,000 | 333,000 | 316,000 | 327,000 | 2,059 |
| 2008/03/04 | 345,000 | 345,000 | 329,000 | 337,000 | 1,155 |
| 2008/03/03 | 340,000 | 346,000 | 333,000 | 343,000 | 1,322 |
| 2008/02/29 | 364,000 | 365,000 | 348,000 | 351,000 | 2,084 |
| 2008/02/28 | 369,000 | 370,000 | 359,000 | 363,000 | 1,018 |
| 2008/02/27 | 364,000 | 370,000 | 363,000 | 368,000 | 361 |
| 2008/02/26 | 366,000 | 368,000 | 358,000 | 365,000 | 503 |
| 2008/02/25 | 363,000 | 368,000 | 356,000 | 365,000 | 1,555 |
| 2008/02/22 | 364,000 | 371,000 | 362,000 | 368,000 | 417 |
| 2008/02/21 | 372,000 | 373,000 | 362,000 | 369,000 | 1,002 |
| 2008/02/20 | 370,000 | 379,000 | 363,000 | 364,000 | 1,548 |
| 2008/02/19 | 364,000 | 375,000 | 360,000 | 367,000 | 1,931 |
| 2008/02/18 | 355,000 | 359,000 | 350,000 | 359,000 | 1,513 |
| 2008/02/15 | 354,000 | 355,000 | 342,000 | 354,000 | 1,024 |
| 2008/02/14 | 354,000 | 358,000 | 348,000 | 353,000 | 726 |
| 2008/02/13 | 346,000 | 351,000 | 341,000 | 345,000 | 1,005 |
| 2008/02/12 | 349,000 | 355,000 | 343,000 | 343,000 | 1,015 |
| 2008/02/08 | 345,000 | 352,000 | 338,000 | 349,000 | 1,303 |
| 2008/02/07 | 339,000 | 350,000 | 332,000 | 346,000 | 1,034 |
| 2008/02/06 | 341,000 | 347,000 | 335,000 | 338,000 | 1,542 |
| 2008/02/05 | 356,000 | 357,000 | 348,000 | 351,000 | 2,300 |
| 2008/02/04 | 340,000 | 365,000 | 337,000 | 351,000 | 3,538 |
| 2008/02/01 | 344,000 | 345,000 | 330,000 | 330,000 | 1,390 |
| 2008/01/31 | 329,000 | 339,000 | 327,000 | 334,000 | 852 |
| 2008/01/30 | 341,000 | 344,000 | 328,000 | 334,000 | 2,289 |
| 2008/01/29 | 350,000 | 362,000 | 336,000 | 340,000 | 1,782 |
| 2008/01/28 | 350,000 | 350,000 | 340,000 | 341,000 | 2,593 |
| 2008/01/25 | 348,000 | 355,000 | 340,000 | 349,000 | 2,705 |
| 2008/01/24 | 341,000 | 349,000 | 338,000 | 339,000 | 2,747 |
| 2008/01/23 | 341,000 | 342,000 | 326,000 | 335,000 | 3,040 |
| 2008/01/22 | 338,000 | 343,000 | 311,000 | 320,000 | 2,631 |
| 2008/01/21 | 360,000 | 364,000 | 354,000 | 358,000 | 1,272 |
| 2008/01/18 | 360,000 | 378,000 | 350,000 | 373,000 | 4,351 |
| 2008/01/17 | 363,000 | 372,000 | 342,000 | 355,000 | 3,071 |
| 2008/01/16 | 353,000 | 387,000 | 351,000 | 363,000 | 4,436 |
| 2008/01/15 | 399,000 | 401,000 | 384,000 | 388,000 | 3,226 |
| 2008/01/11 | 411,000 | 415,000 | 395,000 | 406,000 | 2,781 |
| 2008/01/10 | 413,000 | 419,000 | 395,000 | 416,000 | 3,530 |
| 2008/01/09 | 416,000 | 425,000 | 415,000 | 425,000 | 1,355 |
| 2008/01/08 | 428,000 | 433,000 | 426,000 | 430,000 | 1,603 |
| 2008/01/07 | 435,000 | 438,000 | 422,000 | 438,000 | 1,761 |
| 2008/01/04 | 453,000 | 458,000 | 427,000 | 440,000 | 1,380 |