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 |
|---|---|---|---|---|---|
| 2009/12/30 | 187,200 | 193,200 | 185,200 | 192,600 | 2,438 |
| 2009/12/29 | 184,500 | 186,900 | 182,300 | 186,400 | 1,355 |
| 2009/12/28 | 178,500 | 184,500 | 178,100 | 184,500 | 1,243 |
| 2009/12/25 | 183,200 | 183,500 | 181,100 | 182,200 | 1,612 |
| 2009/12/24 | 182,200 | 183,000 | 180,600 | 183,000 | 1,465 |
| 2009/12/22 | 183,300 | 185,000 | 182,000 | 182,000 | 1,235 |
| 2009/12/21 | 185,000 | 186,600 | 182,000 | 182,300 | 2,049 |
| 2009/12/18 | 187,500 | 190,200 | 183,000 | 183,000 | 1,170 |
| 2009/12/17 | 188,000 | 191,000 | 187,300 | 189,000 | 938 |
| 2009/12/16 | 191,800 | 195,000 | 187,100 | 187,300 | 1,636 |
| 2009/12/15 | 187,000 | 195,300 | 186,700 | 191,700 | 1,245 |
| 2009/12/14 | 189,100 | 190,000 | 185,300 | 186,200 | 1,346 |
| 2009/12/11 | 190,100 | 190,800 | 188,500 | 189,100 | 1,719 |
| 2009/12/10 | 194,000 | 194,500 | 186,800 | 190,100 | 1,440 |
| 2009/12/09 | 198,500 | 198,500 | 191,000 | 195,300 | 1,330 |
| 2009/12/08 | 207,400 | 207,400 | 198,100 | 198,500 | 1,241 |
| 2009/12/07 | 209,800 | 213,500 | 206,100 | 208,800 | 2,929 |
| 2009/12/04 | 205,000 | 213,000 | 200,600 | 209,700 | 2,317 |
| 2009/12/03 | 201,000 | 205,100 | 199,000 | 203,100 | 856 |
| 2009/12/02 | 200,000 | 203,100 | 197,000 | 200,400 | 1,365 |
| 2009/12/01 | 193,200 | 203,700 | 192,400 | 203,600 | 1,682 |
| 2009/11/30 | 181,000 | 196,200 | 180,000 | 196,200 | 2,053 |
| 2009/11/27 | 180,000 | 184,700 | 177,100 | 180,900 | 1,123 |
| 2009/11/26 | 181,600 | 185,800 | 181,600 | 181,800 | 515 |
| 2009/11/25 | 186,500 | 186,900 | 181,200 | 181,900 | 699 |
| 2009/11/24 | 183,900 | 189,100 | 182,000 | 184,200 | 1,532 |
| 2009/11/20 | 179,700 | 186,800 | 178,000 | 184,000 | 2,097 |
| 2009/11/19 | 185,800 | 186,500 | 168,200 | 176,700 | 2,856 |
| 2009/11/18 | 189,800 | 190,000 | 185,700 | 187,500 | 1,421 |
| 2009/11/17 | 188,700 | 189,800 | 185,500 | 187,700 | 818 |
| 2009/11/16 | 191,300 | 193,000 | 188,700 | 188,700 | 623 |
| 2009/11/13 | 193,000 | 194,400 | 191,000 | 191,100 | 719 |
| 2009/11/12 | 196,000 | 196,900 | 191,500 | 191,500 | 641 |
| 2009/11/11 | 195,000 | 196,000 | 192,500 | 196,000 | 772 |
| 2009/11/10 | 193,800 | 195,900 | 190,500 | 193,600 | 681 |
| 2009/11/09 | 195,400 | 197,000 | 192,500 | 193,000 | 519 |
| 2009/11/06 | 200,000 | 200,000 | 192,200 | 192,400 | 1,246 |
| 2009/11/05 | 206,900 | 207,000 | 197,100 | 197,100 | 1,220 |
| 2009/11/04 | 202,300 | 206,900 | 201,100 | 206,900 | 1,445 |
| 2009/11/02 | 198,500 | 204,500 | 197,100 | 202,200 | 1,596 |
| 2009/10/30 | 188,200 | 199,900 | 188,200 | 199,900 | 2,836 |
| 2009/10/29 | 190,000 | 190,700 | 186,600 | 187,700 | 1,401 |
| 2009/10/28 | 193,800 | 194,500 | 191,000 | 193,000 | 820 |
| 2009/10/27 | 197,000 | 197,000 | 190,800 | 195,000 | 1,079 |
| 2009/10/26 | 196,600 | 198,400 | 194,000 | 196,200 | 993 |
| 2009/10/23 | 198,200 | 198,700 | 195,400 | 196,300 | 1,180 |
| 2009/10/22 | 200,800 | 201,800 | 197,000 | 197,100 | 1,386 |
| 2009/10/21 | 204,700 | 207,100 | 202,000 | 202,000 | 611 |
| 2009/10/20 | 204,000 | 207,500 | 202,000 | 207,500 | 926 |
| 2009/10/19 | 200,700 | 206,000 | 200,200 | 203,900 | 701 |
| 2009/10/16 | 204,800 | 205,500 | 200,200 | 200,200 | 380 |
| 2009/10/15 | 205,100 | 206,000 | 203,500 | 205,400 | 695 |
| 2009/10/14 | 210,000 | 211,000 | 203,500 | 204,900 | 1,064 |
| 2009/10/13 | 210,000 | 213,500 | 209,100 | 211,600 | 877 |
| 2009/10/09 | 209,000 | 210,200 | 207,200 | 210,000 | 873 |
| 2009/10/08 | 207,500 | 210,000 | 205,300 | 210,000 | 703 |
| 2009/10/07 | 209,700 | 210,500 | 203,500 | 205,000 | 1,007 |
| 2009/10/06 | 204,900 | 209,500 | 200,000 | 209,400 | 1,144 |
| 2009/10/05 | 205,900 | 205,900 | 198,000 | 200,900 | 1,552 |
| 2009/10/02 | 210,000 | 210,000 | 206,100 | 209,000 | 1,405 |
| 2009/10/01 | 215,000 | 216,000 | 211,600 | 211,900 | 1,172 |
| 2009/09/30 | 216,500 | 218,600 | 209,300 | 218,200 | 1,757 |
| 2009/09/29 | 213,600 | 215,800 | 210,500 | 213,500 | 1,216 |
| 2009/09/28 | 216,000 | 216,000 | 210,100 | 213,400 | 1,639 |
| 2009/09/25 | 223,600 | 223,600 | 215,100 | 217,200 | 1,728 |
| 2009/09/24 | 229,700 | 229,800 | 219,900 | 225,500 | 2,032 |
| 2009/09/18 | 223,500 | 227,000 | 218,400 | 225,700 | 2,214 |
| 2009/09/17 | 222,000 | 225,000 | 219,600 | 223,000 | 1,892 |
| 2009/09/16 | 223,100 | 224,300 | 222,600 | 222,900 | 1,312 |
| 2009/09/15 | 220,600 | 224,000 | 219,500 | 223,900 | 1,333 |
| 2009/09/14 | 216,000 | 222,100 | 215,500 | 221,500 | 1,965 |
| 2009/09/11 | 214,700 | 217,600 | 212,600 | 217,300 | 1,707 |
| 2009/09/10 | 214,000 | 217,600 | 213,100 | 215,400 | 1,611 |
| 2009/09/09 | 211,100 | 217,500 | 209,500 | 216,200 | 2,429 |
| 2009/09/08 | 210,900 | 211,500 | 207,000 | 211,000 | 927 |
| 2009/09/07 | 213,000 | 213,200 | 207,700 | 211,300 | 1,277 |
| 2009/09/04 | 215,000 | 215,700 | 212,300 | 214,600 | 646 |
| 2009/09/03 | 215,000 | 215,000 | 212,100 | 213,400 | 540 |
| 2009/09/02 | 215,000 | 215,900 | 211,400 | 215,100 | 1,579 |
| 2009/09/01 | 218,500 | 221,000 | 217,200 | 219,200 | 508 |
| 2009/08/31 | 221,100 | 223,800 | 219,000 | 222,500 | 898 |
| 2009/08/28 | 219,600 | 224,400 | 217,500 | 219,600 | 1,955 |
| 2009/08/27 | 214,000 | 215,800 | 212,200 | 215,800 | 1,437 |
| 2009/08/26 | 212,000 | 214,500 | 210,100 | 212,000 | 1,323 |
| 2009/08/25 | 212,900 | 214,000 | 210,900 | 212,600 | 949 |
| 2009/08/24 | 207,100 | 212,000 | 206,800 | 212,000 | 611 |
| 2009/08/21 | 208,000 | 208,300 | 202,200 | 207,000 | 896 |
| 2009/08/20 | 208,000 | 209,600 | 206,100 | 209,600 | 503 |
| 2009/08/19 | 208,600 | 209,400 | 205,300 | 205,300 | 1,161 |
| 2009/08/18 | 206,900 | 210,000 | 205,000 | 205,000 | 1,265 |
| 2009/08/17 | 217,500 | 219,000 | 210,300 | 214,900 | 1,172 |
| 2009/08/14 | 218,100 | 225,000 | 216,000 | 225,000 | 1,298 |
| 2009/08/13 | 218,000 | 221,000 | 215,100 | 215,100 | 1,710 |
| 2009/08/12 | 219,500 | 225,000 | 217,700 | 225,000 | 1,201 |
| 2009/08/11 | 219,300 | 219,700 | 217,100 | 218,800 | 807 |
| 2009/08/10 | 219,500 | 220,300 | 215,300 | 220,300 | 952 |
| 2009/08/07 | 224,000 | 224,000 | 212,200 | 219,000 | 1,352 |
| 2009/08/06 | 220,000 | 221,800 | 217,600 | 221,500 | 1,539 |
| 2009/08/05 | 219,000 | 219,100 | 210,000 | 216,800 | 2,030 |
| 2009/08/04 | 221,500 | 222,000 | 216,000 | 220,000 | 2,183 |
| 2009/08/03 | 207,700 | 209,600 | 204,500 | 209,500 | 1,115 |
| 2009/07/31 | 205,400 | 205,800 | 203,300 | 203,700 | 1,142 |
| 2009/07/30 | 202,900 | 204,000 | 201,600 | 202,500 | 713 |
| 2009/07/29 | 203,000 | 204,500 | 202,900 | 204,200 | 513 |
| 2009/07/28 | 200,000 | 204,000 | 200,000 | 204,000 | 769 |
| 2009/07/27 | 202,000 | 204,200 | 201,000 | 201,000 | 942 |
| 2009/07/24 | 205,000 | 205,100 | 202,400 | 204,200 | 773 |
| 2009/07/23 | 205,500 | 205,800 | 201,100 | 204,700 | 1,243 |
| 2009/07/22 | 204,900 | 207,000 | 203,200 | 204,000 | 1,139 |
| 2009/07/21 | 205,000 | 205,000 | 199,200 | 200,900 | 1,901 |
| 2009/07/17 | 201,300 | 203,000 | 199,200 | 201,000 | 1,442 |
| 2009/07/16 | 200,300 | 202,000 | 198,000 | 198,300 | 1,002 |
| 2009/07/15 | 202,000 | 203,000 | 196,100 | 198,600 | 1,775 |
| 2009/07/14 | 200,000 | 201,500 | 199,200 | 201,500 | 804 |
| 2009/07/13 | 196,500 | 201,000 | 196,100 | 198,900 | 726 |
| 2009/07/10 | 201,500 | 204,000 | 197,000 | 200,600 | 1,045 |
| 2009/07/09 | 195,600 | 201,000 | 195,500 | 198,500 | 1,392 |
| 2009/07/08 | 199,600 | 204,100 | 197,800 | 202,600 | 983 |
| 2009/07/07 | 208,400 | 208,400 | 200,100 | 202,300 | 2,064 |
| 2009/07/06 | 207,600 | 209,500 | 205,000 | 205,600 | 975 |
| 2009/07/03 | 208,200 | 210,700 | 205,500 | 207,100 | 2,857 |
| 2009/07/02 | 217,900 | 222,600 | 210,100 | 211,000 | 4,465 |
| 2009/07/01 | 210,200 | 222,000 | 209,000 | 221,900 | 2,622 |
| 2009/06/30 | 215,200 | 218,600 | 209,000 | 209,000 | 2,225 |
| 2009/06/29 | 214,800 | 218,600 | 210,000 | 214,100 | 2,897 |
| 2009/06/26 | 205,100 | 210,000 | 204,000 | 206,800 | 4,414 |
| 2009/06/25 | 183,700 | 195,000 | 182,100 | 192,300 | 3,496 |
| 2009/06/24 | 184,500 | 184,500 | 180,800 | 181,000 | 1,373 |
| 2009/06/23 | 182,000 | 182,800 | 180,700 | 182,700 | 1,659 |
| 2009/06/22 | 181,100 | 185,000 | 180,500 | 183,000 | 1,439 |
| 2009/06/19 | 180,700 | 186,100 | 179,800 | 182,400 | 1,742 |
| 2009/06/18 | 181,800 | 181,900 | 178,800 | 180,600 | 2,195 |
| 2009/06/17 | 180,300 | 181,800 | 179,000 | 180,300 | 1,113 |
| 2009/06/16 | 180,000 | 182,500 | 179,100 | 179,100 | 1,828 |
| 2009/06/15 | 182,800 | 184,400 | 179,500 | 182,500 | 2,389 |
| 2009/06/12 | 183,600 | 183,600 | 180,100 | 182,400 | 1,971 |
| 2009/06/11 | 178,900 | 182,100 | 178,600 | 181,900 | 1,390 |
| 2009/06/10 | 183,000 | 185,800 | 182,000 | 184,900 | 1,169 |
| 2009/06/09 | 182,100 | 185,300 | 182,000 | 185,300 | 847 |
| 2009/06/08 | 181,800 | 184,600 | 181,200 | 184,600 | 1,163 |
| 2009/06/05 | 179,700 | 185,000 | 179,700 | 184,800 | 1,422 |
| 2009/06/04 | 181,000 | 182,800 | 180,600 | 180,600 | 873 |
| 2009/06/03 | 180,500 | 182,500 | 180,500 | 182,500 | 997 |
| 2009/06/02 | 182,300 | 184,600 | 181,000 | 182,600 | 1,325 |
| 2009/06/01 | 186,500 | 186,500 | 180,800 | 182,200 | 1,493 |
| 2009/05/29 | 183,800 | 186,700 | 175,900 | 186,700 | 2,715 |
| 2009/05/28 | 182,000 | 182,500 | 180,300 | 182,100 | 1,895 |
| 2009/05/27 | 181,000 | 183,000 | 177,000 | 181,900 | 2,427 |
| 2009/05/26 | 168,500 | 179,400 | 167,500 | 178,000 | 1,554 |
| 2009/05/25 | 166,300 | 169,000 | 166,200 | 166,200 | 678 |
| 2009/05/22 | 167,000 | 168,800 | 165,600 | 167,300 | 1,149 |
| 2009/05/21 | 175,400 | 175,400 | 167,500 | 170,600 | 1,005 |
| 2009/05/20 | 174,300 | 176,900 | 173,500 | 175,400 | 807 |
| 2009/05/19 | 170,900 | 171,500 | 166,200 | 171,400 | 1,325 |
| 2009/05/18 | 171,900 | 174,000 | 169,000 | 170,900 | 1,426 |
| 2009/05/15 | 171,300 | 175,800 | 171,300 | 175,800 | 887 |
| 2009/05/14 | 176,300 | 177,800 | 169,500 | 170,200 | 2,112 |
| 2009/05/13 | 187,800 | 187,800 | 173,600 | 176,300 | 1,469 |
| 2009/05/12 | 191,500 | 191,500 | 184,600 | 185,800 | 2,741 |
| 2009/05/11 | 188,000 | 192,000 | 185,500 | 191,800 | 2,302 |
| 2009/05/08 | 184,000 | 186,000 | 181,500 | 186,000 | 1,638 |
| 2009/05/07 | 179,000 | 189,800 | 177,900 | 186,000 | 2,181 |
| 2009/05/01 | 172,400 | 172,400 | 164,000 | 170,000 | 1,446 |
| 2009/04/30 | 161,000 | 169,500 | 160,200 | 169,500 | 1,567 |
| 2009/04/28 | 163,800 | 166,300 | 160,500 | 160,500 | 961 |
| 2009/04/27 | 163,200 | 166,500 | 161,300 | 163,500 | 901 |
| 2009/04/24 | 169,700 | 170,600 | 162,100 | 164,500 | 1,543 |
| 2009/04/23 | 169,100 | 172,700 | 168,000 | 172,700 | 1,650 |
| 2009/04/22 | 172,500 | 173,400 | 166,100 | 166,100 | 1,495 |
| 2009/04/21 | 173,500 | 174,000 | 169,800 | 172,400 | 877 |
| 2009/04/20 | 181,900 | 181,900 | 175,200 | 178,000 | 832 |
| 2009/04/17 | 180,000 | 181,800 | 173,700 | 181,100 | 1,329 |
| 2009/04/16 | 178,000 | 178,900 | 174,200 | 177,900 | 1,043 |
| 2009/04/15 | 189,300 | 189,300 | 173,200 | 175,000 | 1,542 |
| 2009/04/14 | 193,700 | 194,000 | 182,000 | 189,900 | 898 |
| 2009/04/13 | 187,200 | 190,000 | 185,300 | 188,600 | 458 |
| 2009/04/10 | 193,800 | 193,800 | 185,500 | 186,700 | 647 |
| 2009/04/09 | 200,000 | 201,600 | 189,500 | 190,800 | 2,299 |
| 2009/04/08 | 192,800 | 210,200 | 187,800 | 205,000 | 2,813 |
| 2009/04/07 | 184,900 | 193,000 | 180,400 | 192,900 | 1,580 |
| 2009/04/06 | 182,800 | 183,400 | 177,800 | 181,900 | 1,323 |
| 2009/04/03 | 182,000 | 187,000 | 178,000 | 178,700 | 1,779 |
| 2009/04/02 | 179,500 | 184,300 | 178,000 | 183,800 | 1,550 |
| 2009/04/01 | 184,800 | 184,800 | 173,100 | 176,500 | 1,214 |
| 2009/03/31 | 182,000 | 184,600 | 179,100 | 181,800 | 2,279 |
| 2009/03/30 | 196,900 | 197,100 | 186,500 | 188,000 | 3,383 |
| 2009/03/27 | 193,600 | 207,500 | 192,500 | 198,800 | 2,576 |
| 2009/03/26 | 178,800 | 181,600 | 176,900 | 179,500 | 1,298 |
| 2009/03/25 | 180,000 | 183,000 | 170,900 | 176,900 | 2,507 |
| 2009/03/24 | 177,000 | 187,900 | 175,000 | 181,100 | 1,512 |
| 2009/03/23 | 173,500 | 181,800 | 165,000 | 173,800 | 2,211 |
| 2009/03/19 | 181,200 | 189,900 | 176,600 | 176,600 | 2,300 |
| 2009/03/18 | 163,800 | 191,000 | 163,800 | 190,200 | 3,428 |
| 2009/03/17 | 162,000 | 162,800 | 157,000 | 161,000 | 1,394 |
| 2009/03/16 | 158,000 | 161,900 | 155,800 | 161,500 | 1,290 |
| 2009/03/13 | 163,100 | 167,400 | 156,100 | 161,000 | 2,578 |
| 2009/03/12 | 159,900 | 162,700 | 154,000 | 160,100 | 1,684 |
| 2009/03/11 | 157,000 | 157,400 | 151,000 | 157,100 | 1,985 |
| 2009/03/10 | 144,000 | 153,700 | 144,000 | 149,000 | 3,072 |
| 2009/03/09 | 155,200 | 155,600 | 143,000 | 143,300 | 3,011 |
| 2009/03/06 | 158,900 | 159,000 | 154,000 | 155,000 | 1,475 |
| 2009/03/05 | 167,300 | 170,000 | 159,500 | 160,000 | 1,425 |
| 2009/03/04 | 156,000 | 166,300 | 156,000 | 164,300 | 1,243 |
| 2009/03/03 | 155,500 | 162,000 | 155,500 | 161,000 | 1,428 |
| 2009/03/02 | 160,000 | 162,500 | 158,000 | 160,000 | 1,719 |
| 2009/02/27 | 160,000 | 162,500 | 157,000 | 158,300 | 2,655 |
| 2009/02/26 | 161,000 | 167,000 | 156,000 | 156,000 | 3,092 |
| 2009/02/25 | 166,000 | 169,500 | 160,600 | 160,900 | 1,518 |
| 2009/02/24 | 175,000 | 175,000 | 166,000 | 167,300 | 2,511 |
| 2009/02/23 | 164,500 | 176,000 | 163,800 | 169,000 | 2,907 |
| 2009/02/20 | 154,800 | 161,800 | 154,400 | 161,500 | 4,143 |
| 2009/02/19 | 157,800 | 157,800 | 151,800 | 151,800 | 10,792 |
| 2009/02/18 | 181,800 | 181,800 | 181,800 | 181,800 | 851 |
| 2009/02/17 | 228,000 | 228,000 | 221,200 | 221,800 | 858 |
| 2009/02/16 | 218,500 | 229,500 | 216,500 | 228,000 | 1,190 |
| 2009/02/13 | 224,200 | 224,300 | 210,500 | 218,500 | 943 |
| 2009/02/12 | 221,800 | 229,800 | 219,900 | 224,300 | 1,282 |
| 2009/02/10 | 234,700 | 234,900 | 217,200 | 221,300 | 1,261 |
| 2009/02/09 | 224,400 | 225,900 | 218,000 | 218,700 | 1,058 |
| 2009/02/06 | 226,200 | 227,100 | 217,100 | 220,200 | 937 |
| 2009/02/05 | 224,000 | 230,000 | 218,100 | 227,100 | 1,657 |
| 2009/02/04 | 232,000 | 233,000 | 220,500 | 220,500 | 862 |
| 2009/02/03 | 231,000 | 234,500 | 228,000 | 229,000 | 791 |
| 2009/02/02 | 239,400 | 239,400 | 221,200 | 227,000 | 1,159 |
| 2009/01/30 | 231,800 | 237,600 | 224,700 | 235,400 | 1,795 |
| 2009/01/29 | 249,800 | 249,800 | 234,400 | 235,800 | 1,902 |
| 2009/01/28 | 238,000 | 258,000 | 237,000 | 246,000 | 1,826 |
| 2009/01/27 | 232,900 | 244,400 | 230,000 | 238,000 | 2,737 |
| 2009/01/26 | 217,800 | 220,000 | 211,800 | 214,500 | 743 |
| 2009/01/23 | 214,000 | 220,000 | 212,100 | 217,000 | 3,203 |
| 2009/01/22 | 202,900 | 214,900 | 199,400 | 210,000 | 1,336 |
| 2009/01/21 | 197,700 | 200,200 | 196,600 | 199,400 | 919 |
| 2009/01/20 | 206,000 | 206,000 | 197,300 | 201,700 | 737 |
| 2009/01/19 | 208,200 | 211,000 | 202,400 | 202,400 | 732 |
| 2009/01/16 | 202,300 | 210,000 | 200,500 | 202,800 | 1,168 |
| 2009/01/15 | 210,000 | 213,000 | 203,000 | 206,300 | 880 |
| 2009/01/14 | 212,000 | 215,000 | 210,000 | 210,000 | 697 |
| 2009/01/13 | 224,000 | 225,000 | 212,200 | 216,000 | 1,005 |
| 2009/01/09 | 235,400 | 239,500 | 230,000 | 230,600 | 1,097 |
| 2009/01/08 | 244,200 | 254,300 | 232,700 | 232,700 | 3,074 |
| 2009/01/07 | 241,000 | 248,300 | 237,100 | 248,300 | 2,637 |
| 2009/01/06 | 219,700 | 233,000 | 213,800 | 233,000 | 2,785 |
| 2009/01/05 | 222,000 | 229,500 | 219,300 | 223,700 | 741 |